1580774400000|2020-02-04 00:00:00|2802.4|2791.2|2803.2|2792|2803.4|2792.2|2802|2790.8|0
1580774700000|2020-02-04 00:05:00|2803.6|2792.4|2804.4|2793.2|2804.8|2793.6|2803.5|2792.3|0
1580775000000|2020-02-04 00:10:00|2804.6|2793.4|2803.9|2792.7|2805.1|2793.9|2803.9|2792.7|0
1580775300000|2020-02-04 00:15:00|2803.7|2792.5|2804.3|2793.1|2804.3|2793.1|2802.1|2790.9|0
1580775600000|2020-02-04 00:20:00|2804.9|2793.7|2801.4|2790.2|2805.2|2794|2801.4|2790.2|0
1580775900000|2020-02-04 00:25:00|2801.5|2790.3|2806.3|2795.1|2806.3|2795.1|2801.5|2790.3|0
1580776200000|2020-02-04 00:30:00|2807.4|2796.2|2805.8|2794.6|2807.4|2796.2|2805.2|2794|0
1580776500000|2020-02-04 00:35:00|2804.7|2793.5|2803.2|2792|2804.7|2793.5|2802.9|2791.7|0
1580776800000|2020-02-04 00:40:00|2802.7|2791.5|2802.5|2791.3|2802.7|2791.5|2802.2|2791|0
1580777100000|2020-02-04 00:45:00|2802.1|2790.9|2801.5|2790.3|2802.1|2790.9|2801|2789.8|0
1580777400000|2020-02-04 00:50:00|2800.9|2789.7|2799.6|2788.4|2800.9|2789.7|2799.6|2788.4|0
1580777700000|2020-02-04 00:55:00|2799.4|2788.2|2800.6|2789.4|2801|2789.8|2799.4|2788.2|0
1580778000000|2020-02-04 01:00:00|2799.6|2788.4|2800.9|2789.7|2801.2|2790|2799.6|2788.4|0
1580778300000|2020-02-04 01:05:00|2800.8|2789.6|2800.8|2789.6|2801|2789.8|2800.3|2789.1|0
1580778600000|2020-02-04 01:10:00|2800.9|2789.7|2802.5|2791.3|2802.5|2791.3|2800.9|2789.7|0
1580778900000|2020-02-04 01:15:00|2802.7|2791.5|2802.6|2791.4|2803.2|2792|2801.5|2790.3|0
1580779200000|2020-02-04 01:20:00|2802.7|2791.5|2803.8|2792.6|2804.4|2793.2|2802.7|2791.5|0
1580779500000|2020-02-04 01:25:00|2803.3|2792.1|2802.6|2791.4|2803.8|2792.6|2802.6|2791.4|0
1580779800000|2020-02-04 01:30:00|2802.5|2791.3|2802.6|2791.4|2802.8|2791.6|2802.2|2791|0
1580780100000|2020-02-04 01:35:00|2802.9|2791.7|2803.6|2792.4|2805|2793.8|2802.9|2791.7|0
1580780400000|2020-02-04 01:40:00|2803.5|2792.3|2802.6|2791.4|2804|2792.8|2802.6|2791.4|0
1580780700000|2020-02-04 01:45:00|2802.7|2791.5|2803|2791.8|2803.1|2791.9|2802.7|2791.5|0
1580781000000|2020-02-04 01:50:00|2803.5|2792.3|2805.4|2794.2|2805.4|2794.2|2803.5|2792.3|0
1580781300000|2020-02-04 01:55:00|2804.8|2793.6|2807.4|2796.2|2807.4|2796.2|2804.3|2793.1|0
1580781600000|2020-02-04 02:00:00|2808|2796.8|2808.2|2797|2808.2|2797|2806.8|2795.6|0
1580781900000|2020-02-04 02:05:00|2808|2796.8|2808.9|2797.7|2809.3|2798.1|2808|2796.8|0
1580782200000|2020-02-04 02:10:00|2809.3|2798.1|2809.5|2798.3|2810.7|2799.5|2809.1|2797.9|0
1580782500000|2020-02-04 02:15:00|2809.6|2798.4|2809.7|2798.5|2811.1|2799.9|2809.6|2798.4|0
1580782800000|2020-02-04 02:20:00|2809.1|2797.9|2809.3|2798.1|2809.5|2798.3|2808.3|2797.1|0
1580783100000|2020-02-04 02:25:00|2808.9|2797.7|2807.5|2796.3|2809.5|2798.3|2807.5|2796.3|0
1580783400000|2020-02-04 02:30:00|2807.3|2796.1|2807.3|2796.1|2807.3|2796.1|2806.1|2794.9|0
1580783700000|2020-02-04 02:35:00|2807.5|2796.3|2806.7|2795.5|2807.5|2796.3|2805.9|2794.7|0
1580784000000|2020-02-04 02:40:00|2807|2795.8|2808.5|2797.3|2808.5|2797.3|2806.9|2795.7|0
1580784300000|2020-02-04 02:45:00|2808.1|2796.9|2806.5|2795.3|2808.1|2796.9|2806.1|2794.9|0
1580784600000|2020-02-04 02:50:00|2806.7|2795.5|2806.3|2795.1|2807.2|2796|2806.2|2795|0
1580784900000|2020-02-04 02:55:00|2807.5|2796.3|2807.4|2796.2|2807.5|2796.3|2806.5|2795.3|0
1580785200000|2020-02-04 03:00:00|2807.1|2795.9|2808.4|2797.2|2808.8|2797.6|2807.1|2795.9|0
1580785500000|2020-02-04 03:05:00|2808.3|2797.1|2807.9|2796.7|2808.4|2797.2|2807.4|2796.2|0
1580785800000|2020-02-04 03:10:00|2809|2797.8|2808.4|2797.2|2809.3|2798.1|2808.1|2796.9|0
1580786100000|2020-02-04 03:15:00|2808.9|2797.7|2813.2|2802|2813.2|2802|2808.9|2797.7|0
1580786400000|2020-02-04 03:20:00|2813.3|2802.1|2813.1|2801.9|2814.2|2803|2813.1|2801.9|0
1580786700000|2020-02-04 03:25:00|2812.9|2801.7|2815|2803.8|2815|2803.8|2812.9|2801.7|0
1580787000000|2020-02-04 03:30:00|2813.2|2802|2807.2|2796|2813.2|2802|2806.6|2795.4|0
1580787300000|2020-02-04 03:35:00|2806.1|2794.9|2806.5|2795.3|2808.8|2797.6|2805.9|2794.7|0
1580787600000|2020-02-04 03:40:00|2806.9|2795.7|2806.5|2795.3|2808.1|2796.9|2806.2|2795|0
1580787900000|2020-02-04 03:45:00|2805|2793.8|2804.3|2793.1|2805.9|2794.7|2804.3|2793.1|0
1580788200000|2020-02-04 03:50:00|2804.9|2793.7|2801.3|2790.1|2805.3|2794.1|2801.3|2790.1|0
1580788500000|2020-02-04 03:55:00|2800.9|2789.7|2801.6|2790.4|2801.6|2790.4|2799.9|2788.7|0
1580788800000|2020-02-04 04:00:00|2801.7|2790.5|2802.4|2791.2|2803.9|2792.7|2801.7|2790.5|0
1580789100000|2020-02-04 04:05:00|2802.9|2791.7|2800.5|2789.3|2802.9|2791.7|2800.2|2789|0
1580789400000|2020-02-04 04:10:00|2801.2|2790|2797.1|2785.9|2801.9|2790.7|2797.1|2785.9|0
1580789700000|2020-02-04 04:15:00|2796.8|2785.6|2796.1|2784.9|2797|2785.8|2795.5|2784.3|0
1580790000000|2020-02-04 04:20:00|2796.5|2785.3|2797.8|2786.6|2798.6|2787.4|2796.4|2785.2|0
1580790300000|2020-02-04 04:25:00|2797.2|2786|2798.5|2787.3|2799.7|2788.5|2797.2|2786|0
1580790600000|2020-02-04 04:30:00|2799.2|2788|2800.8|2789.6|2800.8|2789.6|2798.6|2787.4|0
1580790900000|2020-02-04 04:35:00|2801.6|2790.4|2799.6|2788.4|2802.6|2791.4|2799.1|2787.9|0
1580791200000|2020-02-04 04:40:00|2800|2788.8|2798.6|2787.4|2801.1|2789.9|2798.5|2787.3|0
1580791500000|2020-02-04 04:45:00|2799|2787.8|2798.4|2787.2|2799.3|2788.1|2797.7|2786.5|0
1580791800000|2020-02-04 04:50:00|2798.5|2787.3|2800.3|2789.1|2800.6|2789.4|2798.4|2787.2|0
1580792100000|2020-02-04 04:55:00|2800.6|2789.4|2801|2789.8|2801.8|2790.6|2800.6|2789.4|0
1580857800000|2020-02-04 23:10:00|2828.2|2817|2831.7|2820.3|2831.8|2820.4|2825|2813.8|0
1580858100000|2020-02-04 23:15:00|2831.5|2820.1|2834.4|2823|2834.4|2823|2829.4|2818.2|0
1580858400000|2020-02-04 23:20:00|2834.1|2822.7|2836.3|2824.9|2836.4|2825|2833.8|2822.4|0
1580858700000|2020-02-04 23:25:00|2836.2|2824.8|2833.9|2822.5|2836.4|2825|2833.7|2822.3|0
1580859000000|2020-02-04 23:30:00|2834.6|2823.2|2834.9|2823.5|2837.2|2825.8|2834.6|2823.2|0
1580859300000|2020-02-04 23:35:00|2833.6|2822.2|2832.8|2821.4|2834.2|2822.8|2832.8|2821.4|0
1580859600000|2020-02-04 23:40:00|2832.1|2820.7|2826.6|2815.4|2832.1|2820.7|2826.6|2815.4|0
1580859900000|2020-02-04 23:45:00|2826.5|2815.3|2823.7|2812.5|2827.5|2816.3|2823.7|2812.5|0
1580860200000|2020-02-04 23:50:00|2824.3|2813.1|2821.1|2809.9|2824.3|2813.1|2820.8|2809.6|0
1580860500000|2020-02-04 23:55:00|2820.4|2809.2|2819.9|2808.7|2822.6|2811.4|2819.9|2808.7|0
1580860800000|2020-02-05 00:00:00|2820.3|2809.1|2819.4|2808.2|2820.3|2809.1|2818.2|2807|0
1580861100000|2020-02-05 00:05:00|2819.3|2808.1|2820.7|2809.5|2820.7|2809.5|2818|2806.8|0
1580861400000|2020-02-05 00:10:00|2821.3|2810.1|2823.8|2812.6|2823.9|2812.7|2821.3|2810.1|0
1580861700000|2020-02-05 00:15:00|2822.4|2811.2|2822.3|2811.1|2823.4|2812.2|2822.3|2811.1|0
1580862000000|2020-02-05 00:20:00|2822.6|2811.4|2824.6|2813.4|2825.4|2814.2|2822.6|2811.4|0
1580862300000|2020-02-05 00:25:00|2824.4|2813.2|2822.9|2811.7|2824.6|2813.4|2822.8|2811.6|0
1580862600000|2020-02-05 00:30:00|2823.2|2812|2823.6|2812.4|2824.6|2813.4|2823.2|2812|0
1580862900000|2020-02-05 00:35:00|2822.6|2811.4|2822|2810.8|2823.1|2811.9|2822|2810.8|0
1580863200000|2020-02-05 00:40:00|2821.5|2810.3|2821.5|2810.3|2821.5|2810.3|2820.6|2809.4|0
1580863500000|2020-02-05 00:45:00|2821.1|2809.9|2819.5|2808.3|2821.1|2809.9|2818.8|2807.6|0
1580863800000|2020-02-05 00:50:00|2819.8|2808.6|2818.9|2807.7|2820|2808.8|2818.2|2807|0
1580864100000|2020-02-05 00:55:00|2819.3|2808.1|2816.9|2805.7|2819.8|2808.6|2816.9|2805.7|0
1580864400000|2020-02-05 01:00:00|2817.1|2805.9|2813.4|2802.2|2817.1|2805.9|2813.4|2802.2|0
1580864700000|2020-02-05 01:05:00|2813.2|2802|2815.5|2804.3|2815.9|2804.7|2813.2|2802|0
1580865000000|2020-02-05 01:10:00|2815.1|2803.9|2816.1|2804.9|2816.7|2805.5|2815.1|2803.9|0
1580865300000|2020-02-05 01:15:00|2816.3|2805.1|2816.9|2805.7|2817.6|2806.4|2816.2|2805|0
1580865600000|2020-02-05 01:20:00|2816.1|2804.9|2816.8|2805.6|2817.3|2806.1|2816.1|2804.9|0
1580865900000|2020-02-05 01:25:00|2816.5|2805.3|2816.4|2805.2|2817.3|2806.1|2816.4|2805.2|0
1580866200000|2020-02-05 01:30:00|2816.3|2805.1|2814.3|2803.1|2816.3|2805.1|2813.1|2801.9|0
1580866500000|2020-02-05 01:35:00|2813.9|2802.7|2814.5|2803.3|2814.5|2803.3|2813.4|2802.2|0
1580866800000|2020-02-05 01:40:00|2814.4|2803.2|2812.1|2800.9|2814.4|2803.2|2811.9|2800.7|0
1580867100000|2020-02-05 01:45:00|2811.7|2800.5|2812.1|2800.9|2812.2|2801|2810.6|2799.4|0
1580867400000|2020-02-05 01:50:00|2812|2800.8|2811.8|2800.6|2812|2800.8|2810.6|2799.4|0
1580867700000|2020-02-05 01:55:00|2812.2|2801|2813.9|2802.7|2814.1|2802.9|2812.2|2801|0
1580868000000|2020-02-05 02:00:00|2813.7|2802.5|2809.6|2798.4|2813.7|2802.5|2809.6|2798.4|0
1580868300000|2020-02-05 02:05:00|2808.3|2797.1|2807.1|2795.9|2809|2797.8|2806.5|2795.3|0
1580868600000|2020-02-05 02:10:00|2807.6|2796.4|2807.8|2796.6|2807.8|2796.6|2806.2|2795|0
1580868900000|2020-02-05 02:15:00|2806.9|2795.7|2806.1|2794.9|2807.3|2796.1|2805.4|2794.2|0
1580869200000|2020-02-05 02:20:00|2806.4|2795.2|2807.4|2796.2|2807.4|2796.2|2806.2|2795|0
1580869500000|2020-02-05 02:25:00|2807.6|2796.4|2806|2794.8|2807.7|2796.5|2805.8|2794.6|0
1580869800000|2020-02-05 02:30:00|2805.4|2794.2|2805.8|2794.6|2806.8|2795.6|2805.3|2794.1|0
1580870100000|2020-02-05 02:35:00|2805.6|2794.4|2805.8|2794.6|2806.5|2795.3|2805.4|2794.2|0
1580870400000|2020-02-05 02:40:00|2806.4|2795.2|2808.1|2796.9|2808.1|2796.9|2806.4|2795.2|0
1580870700000|2020-02-05 02:45:00|2808.3|2797.1|2808.2|2797|2808.4|2797.2|2807.3|2796.1|0
1580871000000|2020-02-05 02:50:00|2808.3|2797.1|2810.6|2799.4|2810.6|2799.4|2808|2796.8|0
1580871300000|2020-02-05 02:55:00|2810.9|2799.7|2810.6|2799.4|2812.2|2801|2810.5|2799.3|0
1580871600000|2020-02-05 03:00:00|2810|2798.8|2811.5|2800.3|2811.5|2800.3|2810|2798.8|0
1580871900000|2020-02-05 03:05:00|2811.4|2800.2|2811.9|2800.7|2812.7|2801.5|2811.4|2800.2|0
1580872200000|2020-02-05 03:10:00|2812|2800.8|2810.8|2799.6|2812|2800.8|2810.2|2799|0
1580872500000|2020-02-05 03:15:00|2811.1|2799.9|2810.5|2799.3|2811.4|2800.2|2809.9|2798.7|0
1580872800000|2020-02-05 03:20:00|2810.1|2798.9|2810.8|2799.6|2811|2799.8|2809.8|2798.6|0
1580873100000|2020-02-05 03:25:00|2811.1|2799.9|2811.8|2800.6|2812.5|2801.3|2811.1|2799.9|0
1580873400000|2020-02-05 03:30:00|2812.1|2800.9|2811.8|2800.6|2812.3|2801.1|2811.5|2800.3|0
1580873700000|2020-02-05 03:35:00|2811.9|2800.7|2811.7|2800.5|2812.2|2801|2811.4|2800.2|0
1580874000000|2020-02-05 03:40:00|2811.8|2800.6|2813.4|2802.2|2814.2|2803|2811.8|2800.6|0
1580874300000|2020-02-05 03:45:00|2813.3|2802.1|2813|2801.8|2813.5|2802.3|2813|2801.8|0
1580874600000|2020-02-05 03:50:00|2813.4|2802.2|2814|2802.8|2814.6|2803.4|2812.9|2801.7|0
1580874900000|2020-02-05 03:55:00|2813.9|2802.7|2814.8|2803.6|2815.4|2804.2|2813.9|2802.7|0
1580875200000|2020-02-05 04:00:00|2815.3|2804.1|2815.1|2803.9|2816.1|2804.9|2815.1|2803.9|0
1580875500000|2020-02-05 04:05:00|2815.3|2804.1|2817|2805.8|2817|2805.8|2814.7|2803.5|0
1580875800000|2020-02-05 04:10:00|2816.5|2805.3|2817|2805.8|2817.4|2806.2|2816.5|2805.3|0
1580876100000|2020-02-05 04:15:00|2816.8|2805.6|2815.5|2804.3|2816.8|2805.6|2815.3|2804.1|0
1580876400000|2020-02-05 04:20:00|2816|2804.8|2817.1|2805.9|2817.1|2805.9|2815.2|2804|0
1580876700000|2020-02-05 04:25:00|2817|2805.8|2818.6|2807.4|2819.2|2808|2817|2805.8|0
1580877000000|2020-02-05 04:30:00|2818.8|2807.6|2818.2|2807|2819.2|2808|2818.1|2806.9|0
1580877300000|2020-02-05 04:35:00|2818.6|2807.4|2818.4|2807.2|2819.4|2808.2|2818.4|2807.2|0
1580877600000|2020-02-05 04:40:00|2818.8|2807.6|2821|2809.8|2821.4|2810.2|2818.8|2807.6|0
1580877900000|2020-02-05 04:45:00|2821.1|2809.9|2821.6|2810.4|2821.9|2810.7|2821.1|2809.9|0
1580878200000|2020-02-05 04:50:00|2821.2|2810|2820.2|2809|2821.2|2810|2819.7|2808.5|0
1580878500000|2020-02-05 04:55:00|2820.4|2809.2|2823.2|2812|2823.2|2812|2820|2808.8|0
1580944200000|2020-02-05 23:10:00|2838.3|2826.9|2837.9|2826.5|2840|2828.6|2837.9|2826.5|0
1580944500000|2020-02-05 23:15:00|2836.9|2825.5|2836.8|2825.4|2839.7|2828.3|2836.7|2825.3|0
1580944800000|2020-02-05 23:20:00|2835.6|2824.2|2839.2|2827.8|2839.2|2827.8|2835.4|2824|0
1580945100000|2020-02-05 23:25:00|2838.8|2827.4|2837.3|2825.9|2838.8|2827.4|2837.2|2825.8|0
1580945400000|2020-02-05 23:30:00|2836.8|2825.4|2839.3|2827.9|2839.7|2828.3|2836.8|2825.4|0
1580945700000|2020-02-05 23:35:00|2840.8|2829.4|2839.8|2828.4|2841.6|2830.2|2838.4|2827|0
1580946000000|2020-02-05 23:40:00|2839.4|2828|2837.4|2826|2839.4|2828|2837.3|2825.9|0
1580946300000|2020-02-05 23:45:00|2837.5|2826.1|2835.8|2824.4|2838|2826.6|2835.8|2824.4|0
1580946600000|2020-02-05 23:50:00|2836.6|2825.2|2833.4|2822|2836.7|2825.3|2832.8|2821.4|0
1580946900000|2020-02-05 23:55:00|2833.2|2821.8|2831.8|2820.4|2834|2822.6|2831.8|2820.4|0
1580947200000|2020-02-06 00:00:00|2831.4|2820|2828.4|2817.2|2831.4|2820|2828.1|2816.9|0
1580947500000|2020-02-06 00:05:00|2827.7|2816.5|2831.1|2819.7|2832.6|2821.2|2827.6|2816.4|0
1580947800000|2020-02-06 00:10:00|2831|2819.6|2829.9|2818.7|2831|2819.6|2829.7|2818.5|0
1580948100000|2020-02-06 00:15:00|2830.3|2819.1|2827.1|2815.9|2831.3|2819.9|2827.1|2815.9|0
1580948400000|2020-02-06 00:20:00|2827.9|2816.7|2829.8|2818.6|2830|2818.8|2827.9|2816.7|0
1580948700000|2020-02-06 00:25:00|2828.8|2817.6|2824.8|2813.6|2828.8|2817.6|2824.8|2813.6|0
1580949000000|2020-02-06 00:30:00|2824.7|2813.5|2823.7|2812.5|2827.1|2815.9|2823.7|2812.5|0
1580949300000|2020-02-06 00:35:00|2823.1|2811.9|2821.9|2810.7|2823.1|2811.9|2821.3|2810.1|0
1580949600000|2020-02-06 00:40:00|2821.7|2810.5|2820.8|2809.6|2821.8|2810.6|2820.2|2809|0
1580949900000|2020-02-06 00:45:00|2820.7|2809.5|2822.5|2811.3|2823.9|2812.7|2820.7|2809.5|0
1580950200000|2020-02-06 00:50:00|2822.1|2810.9|2822|2810.8|2822.3|2811.1|2821.3|2810.1|0
1580950500000|2020-02-06 00:55:00|2820.7|2809.5|2822.7|2811.5|2822.7|2811.5|2820.7|2809.5|0
1580950800000|2020-02-06 01:00:00|2823.1|2811.9|2820.2|2809|2823.1|2811.9|2820.2|2809|0
1580951100000|2020-02-06 01:05:00|2819.9|2808.7|2820.2|2809|2820.4|2809.2|2819.2|2808|0
1580951400000|2020-02-06 01:10:00|2818.1|2806.9|2819.5|2808.3|2820.2|2809|2818|2806.8|0
1580951700000|2020-02-06 01:15:00|2820.2|2809|2830.8|2819.4|2831.6|2820.2|2820.2|2809|0
1580952000000|2020-02-06 01:20:00|2830.3|2819.1|2832.2|2820.8|2832.3|2820.9|2830|2818.8|0
1580952300000|2020-02-06 01:25:00|2833|2821.6|2831|2819.6|2833|2821.6|2830|2818.8|0
1580952600000|2020-02-06 01:30:00|2829.8|2818.6|2825.3|2814.1|2829.9|2818.7|2825.3|2814.1|0
1580952900000|2020-02-06 01:35:00|2824.6|2813.4|2826.4|2815.2|2826.4|2815.2|2824|2812.8|0
1580953200000|2020-02-06 01:40:00|2826.3|2815.1|2826.6|2815.4|2826.6|2815.4|2824.4|2813.2|0
1580953500000|2020-02-06 01:45:00|2827.2|2816|2827.3|2816.1|2827.7|2816.5|2827.2|2816|0
1580953800000|2020-02-06 01:50:00|2826.8|2815.6|2825.4|2814.2|2826.9|2815.7|2825.4|2814.2|0
1580954100000|2020-02-06 01:55:00|2824.3|2813.1|2821.1|2809.9|2824.3|2813.1|2820.9|2809.7|0
1580954400000|2020-02-06 02:00:00|2822.1|2810.9|2823.8|2812.6|2824.5|2813.3|2822.1|2810.9|0
1580954700000|2020-02-06 02:05:00|2824|2812.8|2824.6|2813.4|2824.6|2813.4|2823.2|2812|0
1580955000000|2020-02-06 02:10:00|2824.7|2813.5|2825.8|2814.6|2826.9|2815.7|2824.7|2813.5|0
1580955300000|2020-02-06 02:15:00|2825.7|2814.5|2826|2814.8|2826.2|2815|2825.4|2814.2|0
1580955600000|2020-02-06 02:20:00|2826.1|2814.9|2828.4|2817.2|2828.4|2817.2|2826.1|2814.9|0
1580955900000|2020-02-06 02:25:00|2827.6|2816.4|2829.7|2818.5|2829.7|2818.5|2827.6|2816.4|0
1580956200000|2020-02-06 02:30:00|2829.4|2818.2|2828.7|2817.5|2831|2819.6|2828.7|2817.5|0
1580956500000|2020-02-06 02:35:00|2828.4|2817.2|2829.2|2818|2829.2|2818|2827.5|2816.3|0
1580956800000|2020-02-06 02:40:00|2829.1|2817.9|2831.4|2820|2831.4|2820|2829.1|2817.9|0
1580957100000|2020-02-06 02:45:00|2831.5|2820.1|2833.7|2822.3|2835.4|2824|2831.5|2820.1|0
1580957400000|2020-02-06 02:50:00|2834.2|2822.8|2833.9|2822.5|2835.6|2824.2|2832.8|2821.4|0
1580957700000|2020-02-06 02:55:00|2833.4|2822|2832.4|2821|2834.5|2823.1|2832.4|2821|0
1580958000000|2020-02-06 03:00:00|2832.7|2821.3|2833.3|2821.9|2834.1|2822.7|2832.7|2821.3|0
1580958300000|2020-02-06 03:05:00|2833.9|2822.5|2836.1|2824.7|2836.1|2824.7|2833.9|2822.5|0
1580958600000|2020-02-06 03:10:00|2836|2824.6|2832.7|2821.3|2836|2824.6|2832.7|2821.3|0
1580958900000|2020-02-06 03:15:00|2831.9|2820.5|2831.4|2820|2832.2|2820.8|2830.7|2819.4|0
1580959200000|2020-02-06 03:20:00|2830.9|2819.5|2831.2|2819.8|2832.1|2820.7|2830.4|2819.2|0
1580959500000|2020-02-06 03:25:00|2830.9|2819.5|2831.5|2820.1|2832.6|2821.2|2830.9|2819.5|0
1580959800000|2020-02-06 03:30:00|2831.4|2820|2830.5|2819.3|2832.1|2820.7|2830.5|2819.3|0
1580960100000|2020-02-06 03:35:00|2831.3|2819.9|2831.3|2819.9|2832.2|2820.8|2831.3|2819.9|0
1580960400000|2020-02-06 03:40:00|2830.7|2819.4|2832|2820.6|2832|2820.6|2830.7|2819.4|0
1580960700000|2020-02-06 03:45:00|2831.3|2819.9|2831.4|2820|2831.8|2820.4|2830.5|2819.3|0
1580961000000|2020-02-06 03:50:00|2832.1|2820.7|2831.7|2820.3|2832.9|2821.5|2831.1|2819.7|0
1580961300000|2020-02-06 03:55:00|2831.8|2820.4|2830.9|2819.5|2833.3|2821.9|2830.9|2819.5|0
1580961600000|2020-02-06 04:00:00|2831|2819.6|2831.2|2819.8|2831.3|2819.9|2829.5|2818.3|0
1580961900000|2020-02-06 04:05:00|2831.5|2820.1|2833.4|2822|2833.6|2822.2|2831.5|2820.1|0
1580962200000|2020-02-06 04:10:00|2833.8|2822.4|2832.5|2821.1|2834.5|2823.1|2832.2|2820.8|0
1580962500000|2020-02-06 04:15:00|2831.9|2820.5|2831.4|2820|2832.1|2820.7|2831.4|2820|0
1580962800000|2020-02-06 04:20:00|2832.1|2820.7|2832.5|2821.1|2833|2821.6|2831.7|2820.3|0
1580963100000|2020-02-06 04:25:00|2832|2820.6|2831.4|2820|2832.4|2821|2831.4|2820|0
1580963400000|2020-02-06 04:30:00|2831.6|2820.2|2833.1|2821.7|2833.9|2822.5|2831.6|2820.2|0
1580963700000|2020-02-06 04:35:00|2833.3|2821.9|2835.9|2824.5|2836.1|2824.7|2833.3|2821.9|0
1580964000000|2020-02-06 04:40:00|2835.6|2824.2|2836.8|2825.4|2837|2825.6|2835.6|2824.2|0
1580964300000|2020-02-06 04:45:00|2836|2824.6|2833.3|2821.9|2836.2|2824.8|2833.3|2821.9|0
1580964600000|2020-02-06 04:50:00|2834.1|2822.7|2834.2|2822.8|2834.3|2822.9|2833.3|2821.9|0
1580964900000|2020-02-06 04:55:00|2834|2822.6|2836.2|2824.8|2836.9|2825.5|2834|2822.6|0
1581030600000|2020-02-06 23:10:00|2843.7|2832.3|2844.2|2832.8|2844.2|2832.8|2841.4|2830|0
1581030900000|2020-02-06 23:15:00|2842.9|2831.5|2839.4|2828|2843.2|2831.8|2839.4|2828|0
1581031200000|2020-02-06 23:20:00|2838.9|2827.5|2836.7|2825.3|2838.9|2827.5|2835.8|2824.4|0
1581031500000|2020-02-06 23:25:00|2836.4|2825|2835|2823.6|2836.9|2825.5|2834.9|2823.5|0
1581031800000|2020-02-06 23:30:00|2836.7|2825.3|2835.4|2824|2836.7|2825.3|2834.4|2823|0
1581032100000|2020-02-06 23:35:00|2836|2824.6|2836|2824.6|2836.9|2825.5|2835.5|2824.1|0
1581032400000|2020-02-06 23:40:00|2837.4|2826|2838.4|2827|2838.5|2827.1|2836.7|2825.3|0
1581032700000|2020-02-06 23:45:00|2839|2827.6|2836.9|2825.5|2839|2827.6|2834.9|2823.5|0
1581033000000|2020-02-06 23:50:00|2837.7|2826.3|2836|2824.6|2838.2|2826.8|2836|2824.6|0
1581033300000|2020-02-06 23:55:00|2835.8|2824.4|2837.3|2825.9|2837.8|2826.4|2835.8|2824.4|0
1581033600000|2020-02-07 00:00:00|2837.6|2826.2|2839.7|2828.3|2839.7|2828.3|2836.6|2825.2|0
1581033900000|2020-02-07 00:05:00|2840.1|2828.7|2840|2828.6|2842.3|2830.9|2840|2828.6|0
1581034200000|2020-02-07 00:10:00|2840.6|2829.2|2839.6|2828.2|2840.6|2829.2|2838.9|2827.5|0
1581034500000|2020-02-07 00:15:00|2839.9|2828.5|2838.6|2827.2|2840.1|2828.7|2838.6|2827.2|0
1581034800000|2020-02-07 00:20:00|2839.6|2828.2|2836.8|2825.4|2840|2828.6|2836.4|2825|0
1581035100000|2020-02-07 00:25:00|2836.5|2825.1|2833.5|2822.1|2836.7|2825.3|2833.5|2822.1|0
1581035400000|2020-02-07 00:30:00|2834.1|2822.7|2836.1|2824.7|2836.1|2824.7|2834|2822.6|0
1581035700000|2020-02-07 00:35:00|2837.1|2825.7|2835.1|2823.7|2837.1|2825.7|2835.1|2823.7|0
1581036000000|2020-02-07 00:40:00|2835|2823.6|2836.8|2825.4|2837.6|2826.2|2835|2823.6|0
1581036300000|2020-02-07 00:45:00|2835.8|2824.4|2833.9|2822.5|2835.8|2824.4|2833.9|2822.5|0
1581036600000|2020-02-07 00:50:00|2834.4|2823|2835.6|2824.2|2835.6|2824.2|2834.2|2822.8|0
1581036900000|2020-02-07 00:55:00|2836.8|2825.4|2839.5|2828.1|2839.5|2828.1|2836.8|2825.4|0
1581037200000|2020-02-07 01:00:00|2839.2|2827.8|2837.2|2825.8|2839.2|2827.8|2837.2|2825.8|0
1581037500000|2020-02-07 01:05:00|2836.9|2825.5|2832.7|2821.3|2836.9|2825.5|2832.7|2821.3|0
1581037800000|2020-02-07 01:10:00|2832.8|2821.4|2830.3|2819.1|2832.8|2821.4|2830.3|2819.1|0
1581038100000|2020-02-07 01:15:00|2831.3|2819.9|2830.3|2819.1|2833.4|2822|2830|2818.8|0
1581038400000|2020-02-07 01:20:00|2829|2817.8|2831.2|2819.8|2831.2|2819.8|2829|2817.8|0
1581038700000|2020-02-07 01:25:00|2831.6|2820.2|2834.2|2822.8|2834.2|2822.8|2829.4|2818.2|0
1581039000000|2020-02-07 01:30:00|2833.8|2822.4|2835.3|2823.9|2835.4|2824|2833.8|2822.4|0
1581039300000|2020-02-07 01:35:00|2835.2|2823.8|2834.1|2822.7|2835.5|2824.1|2833.7|2822.3|0
1581039600000|2020-02-07 01:40:00|2832.5|2821.1|2833.9|2822.5|2834|2822.6|2831.9|2820.5|0
1581039900000|2020-02-07 01:45:00|2834.4|2823|2834|2822.6|2834.4|2823|2833.6|2822.2|0
1581040200000|2020-02-07 01:50:00|2834.2|2822.8|2831.4|2820|2835|2823.6|2831.4|2820|0
1581040500000|2020-02-07 01:55:00|2832.4|2821|2830.2|2819|2832.4|2821|2829.4|2818.2|0
1581040800000|2020-02-07 02:00:00|2829.4|2818.2|2828.3|2817.1|2829.4|2818.2|2828.3|2817.1|0
1581041100000|2020-02-07 02:05:00|2827.6|2816.4|2827.5|2816.3|2828|2816.8|2826.9|2815.7|0
1581041400000|2020-02-07 02:10:00|2827.2|2816|2827.2|2816|2827.8|2816.6|2827.2|2816|0
1581041700000|2020-02-07 02:15:00|2826.7|2815.5|2826.1|2814.9|2826.7|2815.5|2825.4|2814.2|0
1581042000000|2020-02-07 02:20:00|2826.3|2815.1|2826.7|2815.5|2826.8|2815.6|2825.3|2814.1|0
1581042300000|2020-02-07 02:25:00|2826.8|2815.6|2825.7|2814.5|2826.9|2815.7|2825.7|2814.5|0
1581042600000|2020-02-07 02:30:00|2825.8|2814.6|2827.2|2816|2827.2|2816|2825.7|2814.5|0
1581042900000|2020-02-07 02:35:00|2827.4|2816.2|2827.7|2816.5|2827.8|2816.6|2827.1|2815.9|0
1581043200000|2020-02-07 02:40:00|2827.9|2816.7|2827.5|2816.3|2827.9|2816.7|2827.2|2816|0
1581043500000|2020-02-07 02:45:00|2827.6|2816.4|2827.2|2816|2827.6|2816.4|2826.7|2815.5|0
1581043800000|2020-02-07 02:50:00|2827|2815.8|2826.5|2815.3|2827.2|2816|2826.4|2815.2|0
1581044100000|2020-02-07 02:55:00|2826.4|2815.2|2825.7|2814.5|2826.4|2815.2|2825.4|2814.2|0
1581044400000|2020-02-07 03:00:00|2825.9|2814.7|2820.1|2808.9|2826.2|2815|2820.1|2808.9|0
1581044700000|2020-02-07 03:05:00|2821.4|2810.2|2820|2808.8|2821.4|2810.2|2820|2808.8|0
1581045000000|2020-02-07 03:10:00|2819.8|2808.6|2818|2806.8|2820.2|2809|2818|2806.8|0
1581045300000|2020-02-07 03:15:00|2818.2|2807|2819.8|2808.6|2820.4|2809.2|2818.2|2807|0
1581045600000|2020-02-07 03:20:00|2820.1|2808.9|2820.8|2809.6|2821|2809.8|2820.1|2808.9|0
1581045900000|2020-02-07 03:25:00|2820.4|2809.2|2820.2|2809|2820.6|2809.4|2819.2|2808|0
1581046200000|2020-02-07 03:30:00|2820.5|2809.3|2819.8|2808.6|2821|2809.8|2819.8|2808.6|0
1581046500000|2020-02-07 03:35:00|2819.5|2808.3|2818.6|2807.4|2820.1|2808.9|2818.6|2807.4|0
1581046800000|2020-02-07 03:40:00|2818.8|2807.6|2819.8|2808.6|2819.8|2808.6|2818.3|2807.1|0
1581047100000|2020-02-07 03:45:00|2820|2808.8|2820.3|2809.1|2820.7|2809.5|2819.9|2808.7|0
1581047400000|2020-02-07 03:50:00|2820.5|2809.3|2821.1|2809.9|2821.4|2810.2|2820.4|2809.2|0
1581047700000|2020-02-07 03:55:00|2821.4|2810.2|2820.9|2809.7|2821.4|2810.2|2820.3|2809.1|0
1581048000000|2020-02-07 04:00:00|2821.1|2809.9|2820|2808.8|2821.3|2810.1|2820|2808.8|0
1581048300000|2020-02-07 04:05:00|2819.9|2808.7|2819.8|2808.6|2820.3|2809.1|2819.5|2808.3|0
1581048600000|2020-02-07 04:10:00|2819.4|2808.2|2819.5|2808.3|2819.8|2808.6|2819.1|2807.9|0
1581048900000|2020-02-07 04:15:00|2819.7|2808.5|2818.2|2807|2819.7|2808.5|2818.2|2807|0
1581049200000|2020-02-07 04:20:00|2818.9|2807.7|2819.6|2808.4|2819.6|2808.4|2818.7|2807.5|0
1581049500000|2020-02-07 04:25:00|2819.9|2808.7|2819.8|2808.6|2819.9|2808.7|2819.1|2807.9|0
1581049800000|2020-02-07 04:30:00|2820|2808.8|2819.5|2808.3|2820|2808.8|2819.2|2808|0
1581050100000|2020-02-07 04:35:00|2819.1|2807.9|2818.5|2807.3|2819.3|2808.1|2818.5|2807.3|0
1581050400000|2020-02-07 04:40:00|2818.7|2807.5|2819.3|2808.1|2819.4|2808.2|2818.7|2807.5|0
1581050700000|2020-02-07 04:45:00|2819.1|2807.9|2819.6|2808.4|2819.6|2808.4|2818.5|2807.3|0
1581051000000|2020-02-07 04:50:00|2819.7|2808.5|2820.9|2809.7|2820.9|2809.7|2819.4|2808.2|0
1581051300000|2020-02-07 04:55:00|2821.1|2809.9|2823.1|2811.9|2823.1|2811.9|2820.8|2809.6|0
1581289800000|2020-02-09 23:10:00|2835.8|2824.4|2839.1|2827.7|2843.2|2831.8|2835.8|2824.4|0
1581290100000|2020-02-09 23:15:00|2837.1|2825.7|2834.1|2822.7|2838.4|2827|2834.1|2822.7|0
1581290400000|2020-02-09 23:20:00|2833.7|2822.3|2833.8|2822.4|2833.8|2822.4|2832.8|2821.4|0
1581290700000|2020-02-09 23:25:00|2833.2|2821.8|2831.5|2820.1|2833.2|2821.8|2830.2|2819|0
1581291000000|2020-02-09 23:30:00|2830.4|2819.2|2826.9|2815.7|2830.4|2819.2|2826.9|2815.7|0
1581291300000|2020-02-09 23:35:00|2826.2|2815|2822.1|2810.9|2826.2|2815|2822.1|2810.9|0
1581291600000|2020-02-09 23:40:00|2821.6|2810.4|2819.9|2808.7|2822.2|2811|2819.9|2808.7|0
1581291900000|2020-02-09 23:45:00|2820.1|2808.9|2820.2|2809|2820.9|2809.7|2819.7|2808.5|0
1581292200000|2020-02-09 23:50:00|2819.9|2808.7|2818.6|2807.4|2820.8|2809.6|2818.6|2807.4|0
1581292500000|2020-02-09 23:55:00|2818.7|2807.5|2819.1|2807.9|2819.5|2808.3|2817.3|2806.1|0
1581292800000|2020-02-10 00:00:00|2819.2|2808|2823.3|2812.1|2823.5|2812.3|2818.8|2807.6|0
1581293100000|2020-02-10 00:05:00|2823.6|2812.4|2827|2815.8|2827|2815.8|2822.5|2811.3|0
1581293400000|2020-02-10 00:10:00|2827.7|2816.5|2828.3|2817.1|2828.7|2817.5|2827.7|2816.5|0
1581293700000|2020-02-10 00:15:00|2828.6|2817.4|2829.2|2818|2829.2|2818|2826.3|2815.1|0
1581294000000|2020-02-10 00:20:00|2829.6|2818.4|2827.9|2816.7|2829.6|2818.4|2827.8|2816.6|0
1581294300000|2020-02-10 00:25:00|2828|2816.8|2828.8|2817.6|2828.8|2817.6|2827.5|2816.3|0
1581294600000|2020-02-10 00:30:00|2828.4|2817.2|2826.2|2815|2828.4|2817.2|2825.4|2814.2|0
1581294900000|2020-02-10 00:35:00|2826.9|2815.7|2826.2|2815|2826.9|2815.7|2825.1|2813.9|0
1581295200000|2020-02-10 00:40:00|2826|2814.8|2825.7|2814.5|2826|2814.8|2825.3|2814.1|0
1581295500000|2020-02-10 00:45:00|2825.2|2814|2823.9|2812.7|2825.2|2814|2823.1|2811.9|0
1581295800000|2020-02-10 00:50:00|2823.6|2812.4|2824.3|2813.1|2824.3|2813.1|2822.8|2811.6|0
1581296100000|2020-02-10 00:55:00|2824.9|2813.7|2825.9|2814.7|2825.9|2814.7|2824.5|2813.3|0
1581296400000|2020-02-10 01:00:00|2826.2|2815|2827.7|2816.5|2828.3|2817.1|2826.2|2815|0
1581296700000|2020-02-10 01:05:00|2827.2|2816|2829.5|2818.3|2829.5|2818.3|2826.8|2815.6|0
1581297000000|2020-02-10 01:10:00|2829.8|2818.6|2829.9|2818.7|2831.1|2819.7|2829.7|2818.5|0
1581297300000|2020-02-10 01:15:00|2831.1|2819.7|2832.2|2820.8|2833.2|2821.8|2831.1|2819.7|0
1581297600000|2020-02-10 01:20:00|2831.6|2820.2|2835.9|2824.5|2835.9|2824.5|2831.6|2820.2|0
1581297900000|2020-02-10 01:25:00|2836.9|2825.5|2835.6|2824.2|2837.4|2826|2835.3|2823.9|0
1581298200000|2020-02-10 01:30:00|2835.2|2823.8|2835.1|2823.7|2835.9|2824.5|2833.6|2822.2|0
1581298500000|2020-02-10 01:35:00|2835.7|2824.3|2838.9|2827.5|2839.4|2828|2835.1|2823.7|0
1581298800000|2020-02-10 01:40:00|2838.2|2826.8|2841.2|2829.8|2841.2|2829.8|2838.2|2826.8|0
1581299100000|2020-02-10 01:45:00|2843|2831.6|2840.2|2828.8|2843|2831.6|2838.7|2827.3|0
1581299400000|2020-02-10 01:50:00|2840.7|2829.3|2840.9|2829.5|2840.9|2829.5|2839.7|2828.3|0
1581299700000|2020-02-10 01:55:00|2841.3|2829.9|2840.9|2829.5|2841.5|2830.1|2840.4|2829|0
1581300000000|2020-02-10 02:00:00|2841.6|2830.2|2845.2|2833.8|2845.2|2833.8|2841.5|2830.1|0
1581300300000|2020-02-10 02:05:00|2845.1|2833.7|2844|2832.6|2845.2|2833.8|2844|2832.6|0
1581300600000|2020-02-10 02:10:00|2843.9|2832.5|2840.6|2829.2|2844|2832.6|2840.6|2829.2|0
1581300900000|2020-02-10 02:15:00|2839.3|2827.9|2836.2|2824.8|2839.3|2827.9|2836.2|2824.8|0
1581301200000|2020-02-10 02:20:00|2836.6|2825.2|2836.8|2825.4|2837.1|2825.7|2836.4|2825|0
1581301500000|2020-02-10 02:25:00|2837.1|2825.7|2840|2828.6|2840|2828.6|2837.1|2825.7|0
1581301800000|2020-02-10 02:30:00|2838.8|2827.4|2842|2830.6|2842|2830.6|2838.3|2826.9|0
1581302100000|2020-02-10 02:35:00|2843.4|2832|2841.3|2829.9|2843.4|2832|2841.3|2829.9|0
1581302400000|2020-02-10 02:40:00|2841.8|2830.4|2841.2|2829.8|2841.8|2830.4|2840.4|2829|0
1581302700000|2020-02-10 02:45:00|2841.3|2829.9|2841.7|2830.3|2841.7|2830.3|2840.2|2828.8|0
1581303000000|2020-02-10 02:50:00|2843|2831.6|2842.2|2830.8|2843|2831.6|2841.3|2829.9|0
1581303300000|2020-02-10 02:55:00|2842.5|2831.1|2839.5|2828.1|2842.5|2831.1|2839.5|2828.1|0
1581303600000|2020-02-10 03:00:00|2839.7|2828.3|2840|2828.6|2840.5|2829.1|2839.2|2827.8|0
1581303900000|2020-02-10 03:05:00|2840.1|2828.7|2841.2|2829.8|2841.2|2829.8|2840|2828.6|0
1581304200000|2020-02-10 03:10:00|2841.4|2830|2841.5|2830.1|2842.1|2830.7|2841.3|2829.9|0
1581304500000|2020-02-10 03:15:00|2841.4|2830|2840.5|2829.1|2841.4|2830|2840.5|2829.1|0
1581304800000|2020-02-10 03:20:00|2840.7|2829.3|2841.8|2830.4|2842.6|2831.2|2840.7|2829.3|0
1581305100000|2020-02-10 03:25:00|2842.1|2830.7|2841.6|2830.2|2842.3|2830.9|2841.6|2830.2|0
1581305400000|2020-02-10 03:30:00|2841.3|2829.9|2842.6|2831.2|2842.6|2831.2|2841.3|2829.9|0
1581305700000|2020-02-10 03:35:00|2841.8|2830.4|2841.7|2830.3|2842|2830.6|2841.4|2830|0
1581306000000|2020-02-10 03:40:00|2842.2|2830.8|2842.6|2831.2|2842.9|2831.5|2841.5|2830.1|0
1581306300000|2020-02-10 03:45:00|2842.7|2831.3|2843.8|2832.4|2844.1|2832.7|2842.5|2831.1|0
1581306600000|2020-02-10 03:50:00|2843.9|2832.5|2843.9|2832.5|2844.3|2832.9|2842.9|2831.5|0
1581306900000|2020-02-10 03:55:00|2843.6|2832.2|2843.7|2832.3|2844.2|2832.8|2843.5|2832.1|0
1581307200000|2020-02-10 04:00:00|2843.2|2831.8|2843.6|2832.2|2843.8|2832.4|2842.4|2831|0
1581307500000|2020-02-10 04:05:00|2844.1|2832.7|2844.4|2833|2844.8|2833.4|2843.8|2832.4|0
1581307800000|2020-02-10 04:10:00|2844.1|2832.7|2844.4|2833|2845|2833.6|2844.1|2832.7|0
1581308100000|2020-02-10 04:15:00|2844.6|2833.2|2846.4|2835|2846.7|2835.3|2844.6|2833.2|0
1581308400000|2020-02-10 04:20:00|2846.2|2834.8|2846.7|2835.3|2846.7|2835.3|2845.8|2834.4|0
1581308700000|2020-02-10 04:25:00|2846.5|2835.1|2845.9|2834.5|2846.9|2835.5|2845.7|2834.3|0
1581309000000|2020-02-10 04:30:00|2845.3|2833.9|2845.6|2834.2|2846.3|2834.9|2844.9|2833.5|0
1581309300000|2020-02-10 04:35:00|2845.9|2834.5|2846.9|2835.5|2847.4|2836|2845.9|2834.5|0
1581309600000|2020-02-10 04:40:00|2847.5|2836.1|2846.4|2835|2847.7|2836.3|2846.4|2835|0
1581309900000|2020-02-10 04:45:00|2846.1|2834.7|2846.6|2835.2|2846.6|2835.2|2845.7|2834.3|0
1581310200000|2020-02-10 04:50:00|2846.1|2834.7|2846.1|2834.7|2847.3|2835.9|2846.1|2834.7|0
1581310500000|2020-02-10 04:55:00|2845.4|2834|2841|2829.6|2845.4|2834|2841|2829.6|0
1581376200000|2020-02-10 23:10:00|2867.2|2855.8|2866.5|2855.1|2870.5|2859.1|2866.5|2855.1|0
1581376500000|2020-02-10 23:15:00|2867.6|2856.2|2869.7|2858.3|2869.8|2858.4|2865.4|2854|0
1581376800000|2020-02-10 23:20:00|2870.8|2859.4|2870.9|2859.5|2870.9|2859.5|2868.1|2856.7|0
1581377100000|2020-02-10 23:25:00|2870.5|2859.1|2869|2857.6|2872.3|2860.9|2869|2857.6|0
1581377400000|2020-02-10 23:30:00|2868.8|2857.4|2870.2|2858.8|2871.9|2860.5|2868.8|2857.4|0
1581377700000|2020-02-10 23:35:00|2870.3|2858.9|2870|2858.6|2870.7|2859.3|2869.2|2857.8|0
1581378000000|2020-02-10 23:40:00|2869.6|2858.2|2863.6|2852.2|2869.6|2858.2|2863.6|2852.2|0
1581378300000|2020-02-10 23:45:00|2862.9|2851.5|2864.2|2852.8|2865.6|2854.2|2862.1|2850.7|0
1581378600000|2020-02-10 23:50:00|2863.7|2852.3|2864.3|2852.9|2865.5|2854.1|2863.7|2852.3|0
1581378900000|2020-02-10 23:55:00|2865.3|2853.9|2867.2|2855.8|2867.2|2855.8|2864.8|2853.4|0
1581379200000|2020-02-11 00:00:00|2867.7|2856.3|2863.7|2852.3|2867.9|2856.5|2863.2|2851.8|0
1581379500000|2020-02-11 00:05:00|2862.3|2850.9|2862.5|2851.1|2862.7|2851.3|2861.3|2849.9|0
1581379800000|2020-02-11 00:10:00|2863.4|2852|2864.4|2853|2866.1|2854.7|2863.4|2852|0
1581380100000|2020-02-11 00:15:00|2864.1|2852.7|2869.1|2857.7|2869.3|2857.9|2864.1|2852.7|0
1581380400000|2020-02-11 00:20:00|2868.5|2857.1|2866|2854.6|2868.5|2857.1|2865.9|2854.5|0
1581380700000|2020-02-11 00:25:00|2868.8|2857.4|2866.8|2855.4|2869.8|2858.4|2865.9|2854.5|0
1581381000000|2020-02-11 00:30:00|2866.7|2855.3|2862.8|2851.4|2866.7|2855.3|2862.8|2851.4|0
1581381300000|2020-02-11 00:35:00|2863|2851.6|2863.4|2852|2864.3|2852.9|2863|2851.6|0
1581381600000|2020-02-11 00:40:00|2863.1|2851.7|2866.2|2854.8|2866.7|2855.3|2863.1|2851.7|0
1581381900000|2020-02-11 00:45:00|2865.8|2854.4|2866.7|2855.3|2868|2856.6|2864.8|2853.4|0
1581382200000|2020-02-11 00:50:00|2866.4|2855|2864.2|2852.8|2866.4|2855|2864.2|2852.8|0
1581382500000|2020-02-11 00:55:00|2864.3|2852.9|2863.1|2851.7|2864.5|2853.1|2862.6|2851.2|0
1581382800000|2020-02-11 01:00:00|2862.9|2851.5|2863.9|2852.5|2864.9|2853.5|2862.6|2851.2|0
1581383100000|2020-02-11 01:05:00|2863.3|2851.9|2863.9|2852.5|2864.6|2853.2|2863.3|2851.9|0
1581383400000|2020-02-11 01:10:00|2864|2852.6|2862.6|2851.2|2864.2|2852.8|2862.3|2850.9|0
1581383700000|2020-02-11 01:15:00|2862.3|2850.9|2862.1|2850.7|2863|2851.6|2862.1|2850.7|0
1581384000000|2020-02-11 01:20:00|2862.3|2850.9|2861.2|2849.8|2862.9|2851.5|2861.2|2849.8|0
1581384300000|2020-02-11 01:25:00|2861.1|2849.7|2861.3|2849.9|2861.5|2850.1|2861|2849.6|0
1581384600000|2020-02-11 01:30:00|2861.2|2849.8|2861|2849.6|2861.9|2850.5|2860.8|2849.4|0
1581384900000|2020-02-11 01:35:00|2861.1|2849.7|2861.5|2850.1|2863|2851.6|2861.1|2849.7|0
1581385200000|2020-02-11 01:40:00|2862.6|2851.2|2863.5|2852.1|2863.8|2852.4|2862.4|2851|0
1581385500000|2020-02-11 01:45:00|2862.9|2851.5|2860.9|2849.5|2862.9|2851.5|2860.6|2849.2|0
1581385800000|2020-02-11 01:50:00|2860.1|2848.7|2859.2|2847.8|2860.1|2848.7|2858|2846.6|0
1581386100000|2020-02-11 01:55:00|2859.6|2848.2|2862.4|2851|2862.4|2851|2859.4|2848|0
1581386400000|2020-02-11 02:00:00|2862|2850.6|2861.2|2849.8|2862.7|2851.3|2861.2|2849.8|0
1581386700000|2020-02-11 02:05:00|2860.8|2849.4|2859|2847.6|2860.8|2849.4|2859|2847.6|0
1581387000000|2020-02-11 02:10:00|2859.2|2847.8|2857.2|2845.8|2859.6|2848.2|2857.2|2845.8|0
1581387300000|2020-02-11 02:15:00|2857.1|2845.7|2858.5|2847.1|2858.5|2847.1|2855.5|2844.1|0
1581387600000|2020-02-11 02:20:00|2858|2846.6|2857.8|2846.4|2858.8|2847.4|2857.8|2846.4|0
1581387900000|2020-02-11 02:25:00|2858.2|2846.8|2855|2843.6|2858.2|2846.8|2855|2843.6|0
1581388200000|2020-02-11 02:30:00|2854.7|2843.3|2854|2842.6|2854.8|2843.4|2853.2|2841.8|0
1581388500000|2020-02-11 02:35:00|2853.7|2842.3|2854.4|2843|2854.8|2843.4|2853.7|2842.3|0
1581388800000|2020-02-11 02:40:00|2853.6|2842.2|2853.5|2842.1|2854.3|2842.9|2853.5|2842.1|0
1581389100000|2020-02-11 02:45:00|2854|2842.6|2850.3|2838.9|2854|2842.6|2850.3|2838.9|0
1581389400000|2020-02-11 02:50:00|2850.5|2839.1|2849.6|2838.2|2850.5|2839.1|2849.6|2838.2|0
1581389700000|2020-02-11 02:55:00|2850|2838.6|2850.9|2839.5|2850.9|2839.5|2848.9|2837.5|0
1581390000000|2020-02-11 03:00:00|2851.1|2839.7|2851.4|2840|2852.1|2840.7|2851.1|2839.7|0
1581390300000|2020-02-11 03:05:00|2851.8|2840.4|2850.6|2839.2|2852.1|2840.7|2850.1|2838.7|0
1581390600000|2020-02-11 03:10:00|2850.5|2839.1|2848.4|2837|2850.6|2839.2|2848.4|2837|0
1581390900000|2020-02-11 03:15:00|2849.6|2838.2|2848.9|2837.5|2850.1|2838.7|2847.9|2836.5|0
1581391200000|2020-02-11 03:20:00|2848.8|2837.4|2848.8|2837.4|2848.9|2837.5|2848|2836.6|0
1581391500000|2020-02-11 03:25:00|2848.7|2837.3|2847.3|2835.9|2849.1|2837.7|2846.8|2835.4|0
1581391800000|2020-02-11 03:30:00|2847.9|2836.5|2850.4|2839|2850.9|2839.5|2847|2835.6|0
1581392100000|2020-02-11 03:35:00|2850.7|2839.3|2853.5|2842.1|2853.6|2842.2|2850.7|2839.3|0
1581392400000|2020-02-11 03:40:00|2853.8|2842.4|2853.3|2841.9|2854|2842.6|2852.8|2841.4|0
1581392700000|2020-02-11 03:45:00|2853.5|2842.1|2850.4|2839|2853.7|2842.3|2850.4|2839|0
1581393000000|2020-02-11 03:50:00|2850.9|2839.5|2851.5|2840.1|2851.6|2840.2|2850.3|2838.9|0
1581393300000|2020-02-11 03:55:00|2851.7|2840.3|2850.2|2838.8|2851.7|2840.3|2849.8|2838.4|0
1581393600000|2020-02-11 04:00:00|2850.1|2838.7|2850.4|2839|2851.8|2840.4|2850|2838.6|0
1581393900000|2020-02-11 04:05:00|2849.8|2838.4|2851.6|2840.2|2851.6|2840.2|2849.8|2838.4|0
1581394200000|2020-02-11 04:10:00|2851.4|2840|2850.3|2838.9|2851.8|2840.4|2850.3|2838.9|0
1581394500000|2020-02-11 04:15:00|2851.2|2839.8|2850.1|2838.7|2851.2|2839.8|2850.1|2838.7|0
1581394800000|2020-02-11 04:20:00|2850.6|2839.2|2853.5|2842.1|2853.5|2842.1|2850.6|2839.2|0
1581395100000|2020-02-11 04:25:00|2854.2|2842.8|2849.8|2838.4|2854.2|2842.8|2849.8|2838.4|0
1581395400000|2020-02-11 04:30:00|2849.7|2838.3|2849.6|2838.2|2850.5|2839.1|2849.6|2838.2|0
1581395700000|2020-02-11 04:35:00|2850|2838.6|2849.9|2838.5|2850|2838.6|2849.1|2837.7|0
1581396000000|2020-02-11 04:40:00|2849.3|2837.9|2851.9|2840.5|2851.9|2840.5|2849.1|2837.7|0
1581396300000|2020-02-11 04:45:00|2851.7|2840.3|2850.8|2839.4|2852.2|2840.8|2850.8|2839.4|0
1581396600000|2020-02-11 04:50:00|2850.6|2839.2|2848.8|2837.4|2850.6|2839.2|2848.5|2837.1|0
1581396900000|2020-02-11 04:55:00|2848.9|2837.5|2850.7|2839.3|2851.3|2839.9|2848.7|2837.3|0
1581462600000|2020-02-11 23:10:00|2867.1|2855.7|2865.7|2854.3|2867.1|2855.7|2862.8|2851.4|0
1581462900000|2020-02-11 23:15:00|2866.2|2854.8|2866.6|2855.2|2869.3|2857.9|2866.2|2854.8|0
1581463200000|2020-02-11 23:20:00|2868|2856.6|2870|2858.6|2871.5|2860.1|2867.9|2856.5|0
1581463500000|2020-02-11 23:25:00|2869.7|2858.3|2868.5|2857.1|2871.4|2860|2868|2856.6|0
1581463800000|2020-02-11 23:30:00|2868.7|2857.3|2868.8|2857.4|2869.3|2857.9|2868|2856.6|0
1581464100000|2020-02-11 23:35:00|2868.5|2857.1|2870.3|2858.9|2870.3|2858.9|2866.7|2855.3|0
1581464400000|2020-02-11 23:40:00|2869.5|2858.1|2870.3|2858.9|2871|2859.6|2869.3|2857.9|0
1581464700000|2020-02-11 23:45:00|2871.2|2859.8|2872|2860.6|2873.4|2862|2871.2|2859.8|0
1581465000000|2020-02-11 23:50:00|2873.5|2862.1|2874.6|2863.2|2876|2864.6|2873.5|2862.1|0
1581465300000|2020-02-11 23:55:00|2872.9|2861.5|2873.4|2862|2873.4|2862|2871.9|2860.5|0
1581465600000|2020-02-12 00:00:00|2873.7|2862.3|2869.3|2857.9|2873.9|2862.5|2869.3|2857.9|0
1581465900000|2020-02-12 00:05:00|2869.2|2857.8|2874.4|2863|2874.4|2863|2869.2|2857.8|0
1581466200000|2020-02-12 00:10:00|2874.5|2863.1|2876.5|2865.1|2876.5|2865.1|2873.6|2862.2|0
1581466500000|2020-02-12 00:15:00|2875.9|2864.5|2878.1|2866.7|2879|2867.6|2875.9|2864.5|0
1581466800000|2020-02-12 00:20:00|2877.9|2866.5|2873.9|2862.5|2877.9|2866.5|2873.4|2862|0
1581467100000|2020-02-12 00:25:00|2873.4|2862|2875.5|2864.1|2875.5|2864.1|2873.4|2862|0
1581467400000|2020-02-12 00:30:00|2875.1|2863.7|2874|2862.6|2875.1|2863.7|2874|2862.6|0
1581467700000|2020-02-12 00:35:00|2873|2861.6|2875.4|2864|2875.4|2864|2873|2861.6|0
1581468000000|2020-02-12 00:40:00|2875.2|2863.8|2875.3|2863.9|2875.6|2864.2|2874.4|2863|0
1581468300000|2020-02-12 00:45:00|2875.9|2864.5|2874.1|2862.7|2876.8|2865.4|2873.8|2862.4|0
1581468600000|2020-02-12 00:50:00|2874.5|2863.1|2875.5|2864.1|2876.8|2865.4|2874.3|2862.9|0
1581468900000|2020-02-12 00:55:00|2875.4|2864|2872.1|2860.7|2875.4|2864|2872.1|2860.7|0
1581469200000|2020-02-12 01:00:00|2871.7|2860.3|2870|2858.6|2872.4|2861|2869.9|2858.5|0
1581469500000|2020-02-12 01:05:00|2869.6|2858.2|2870.6|2859.2|2870.6|2859.2|2869.2|2857.8|0
1581469800000|2020-02-12 01:10:00|2870.8|2859.4|2871.1|2859.7|2871.1|2859.7|2868.7|2857.3|0
1581470100000|2020-02-12 01:15:00|2873.4|2862|2871.6|2860.2|2873.9|2862.5|2871.3|2859.9|0
1581470400000|2020-02-12 01:20:00|2872.5|2861.1|2872.8|2861.4|2873.4|2862|2872.5|2861.1|0
1581470700000|2020-02-12 01:25:00|2873|2861.6|2871.8|2860.4|2873.6|2862.2|2871.8|2860.4|0
1581471000000|2020-02-12 01:30:00|2872|2860.6|2869.3|2857.9|2872|2860.6|2869.3|2857.9|0
1581471300000|2020-02-12 01:35:00|2868.9|2857.5|2867.4|2856|2869.2|2857.8|2867.4|2856|0
1581471600000|2020-02-12 01:40:00|2867.6|2856.2|2869.8|2858.4|2870.2|2858.8|2867.6|2856.2|0
1581471900000|2020-02-12 01:45:00|2869.4|2858|2869.8|2858.4|2870.7|2859.3|2869|2857.6|0
1581472200000|2020-02-12 01:50:00|2870.2|2858.8|2867.7|2856.3|2870.2|2858.8|2867.7|2856.3|0
1581472500000|2020-02-12 01:55:00|2868.2|2856.8|2867.2|2855.8|2868.2|2856.8|2867.2|2855.8|0
1581472800000|2020-02-12 02:00:00|2866.9|2855.5|2868.8|2857.4|2868.8|2857.4|2866.9|2855.5|0
1581473100000|2020-02-12 02:05:00|2868.3|2856.9|2867.4|2856|2868.5|2857.1|2866.1|2854.7|0
1581473400000|2020-02-12 02:10:00|2865.9|2854.5|2865.7|2854.3|2866.2|2854.8|2864|2852.6|0
1581473700000|2020-02-12 02:15:00|2865.4|2854|2866.4|2855|2866.6|2855.2|2865|2853.6|0
1581474000000|2020-02-12 02:20:00|2866.7|2855.3|2866.9|2855.5|2867.1|2855.7|2866|2854.6|0
1581474300000|2020-02-12 02:25:00|2866.6|2855.2|2865|2853.6|2866.9|2855.5|2865|2853.6|0
1581474600000|2020-02-12 02:30:00|2866.6|2855.2|2865.3|2853.9|2866.6|2855.2|2865.2|2853.8|0
1581474900000|2020-02-12 02:35:00|2865.1|2853.7|2865.8|2854.4|2865.8|2854.4|2863.9|2852.5|0
1581475200000|2020-02-12 02:40:00|2865.5|2854.1|2865.3|2853.9|2865.9|2854.5|2865.3|2853.9|0
1581475500000|2020-02-12 02:45:00|2865.2|2853.8|2864.2|2852.8|2865.2|2853.8|2864.2|2852.8|0
1581475800000|2020-02-12 02:50:00|2863.8|2852.4|2864.1|2852.7|2864.3|2852.9|2863|2851.6|0
1581476100000|2020-02-12 02:55:00|2863.8|2852.4|2865.5|2854.1|2865.5|2854.1|2863.7|2852.3|0
1581476400000|2020-02-12 03:00:00|2865.7|2854.3|2865.8|2854.4|2867.3|2855.9|2865.7|2854.3|0
1581476700000|2020-02-12 03:05:00|2865.5|2854.1|2865.2|2853.8|2865.5|2854.1|2864.9|2853.5|0
1581477000000|2020-02-12 03:10:00|2865.8|2854.4|2865.3|2853.9|2865.9|2854.5|2865|2853.6|0
1581477300000|2020-02-12 03:15:00|2865.1|2853.7|2864.5|2853.1|2865.1|2853.7|2864.2|2852.8|0
1581477600000|2020-02-12 03:20:00|2864.7|2853.3|2862.8|2851.4|2864.7|2853.3|2862.8|2851.4|0
1581477900000|2020-02-12 03:25:00|2864.2|2852.8|2865.2|2853.8|2866.4|2855|2864.2|2852.8|0
1581478200000|2020-02-12 03:30:00|2864.8|2853.4|2865.2|2853.8|2865.8|2854.4|2864.7|2853.3|0
1581478500000|2020-02-12 03:35:00|2864.8|2853.4|2864.5|2853.1|2864.8|2853.4|2863.6|2852.2|0
1581478800000|2020-02-12 03:40:00|2864.9|2853.5|2864.4|2853|2865.3|2853.9|2864.4|2853|0
1581479100000|2020-02-12 03:45:00|2864.1|2852.7|2864|2852.6|2864.3|2852.9|2863.6|2852.2|0
1581479400000|2020-02-12 03:50:00|2864.1|2852.7|2864.8|2853.4|2864.8|2853.4|2863.9|2852.5|0
1581479700000|2020-02-12 03:55:00|2864.5|2853.1|2864|2852.6|2864.9|2853.5|2863.9|2852.5|0
1581480000000|2020-02-12 04:00:00|2864.1|2852.7|2863.8|2852.4|2864.3|2852.9|2862.9|2851.5|0
1581480300000|2020-02-12 04:05:00|2863|2851.6|2862.4|2851|2863.9|2852.5|2862.4|2851|0
1581480600000|2020-02-12 04:10:00|2863.1|2851.7|2863.9|2852.5|2863.9|2852.5|2863.1|2851.7|0
1581480900000|2020-02-12 04:15:00|2864.3|2852.9|2864.4|2853|2864.6|2853.2|2863.7|2852.3|0
1581481200000|2020-02-12 04:20:00|2864.6|2853.2|2865.2|2853.8|2865.2|2853.8|2863.8|2852.4|0
1581481500000|2020-02-12 04:25:00|2866.1|2854.7|2867.6|2856.2|2868.1|2856.7|2866.1|2854.7|0
1581481800000|2020-02-12 04:30:00|2867.4|2856|2865.5|2854.1|2867.4|2856|2865.5|2854.1|0
1581482100000|2020-02-12 04:35:00|2864.8|2853.4|2864.7|2853.3|2865.3|2853.9|2864.7|2853.3|0
1581482400000|2020-02-12 04:40:00|2864.4|2853|2862.6|2851.2|2864.5|2853.1|2862.6|2851.2|0
1581482700000|2020-02-12 04:45:00|2862.5|2851.1|2865|2853.6|2865|2853.6|2862.5|2851.1|0
1581483000000|2020-02-12 04:50:00|2866.2|2854.8|2865.5|2854.1|2866.6|2855.2|2865.5|2854.1|0
1581483300000|2020-02-12 04:55:00|2866|2854.6|2864.8|2853.4|2866|2854.6|2864.6|2853.2|0
1581549000000|2020-02-12 23:10:00|2893.4|2881.8|2902.5|2890.9|2903|2891.4|2893.4|2881.8|0
1581549300000|2020-02-12 23:15:00|2903.4|2891.8|2901|2889.4|2903.7|2892.1|2901|2889.4|0
1581549600000|2020-02-12 23:20:00|2900.7|2889.1|2903.4|2891.8|2903.4|2891.8|2900.7|2889.1|0
1581549900000|2020-02-12 23:25:00|2904.2|2892.6|2904.3|2892.7|2904.3|2892.7|2902.8|2891.2|0
1581550200000|2020-02-12 23:30:00|2903.7|2892.1|2903.2|2891.6|2904.7|2893.1|2902.9|2891.3|0
1581550500000|2020-02-12 23:35:00|2903.1|2891.5|2897.9|2886.3|2903.1|2891.5|2897.8|2886.2|0
1581550800000|2020-02-12 23:40:00|2897.5|2885.9|2898.2|2886.6|2899.8|2888.2|2897.5|2885.9|0
1581551100000|2020-02-12 23:45:00|2898.8|2887.2|2891.1|2879.5|2898.8|2887.2|2890.3|2878.7|0
1581551400000|2020-02-12 23:50:00|2889.6|2878|2883.8|2872.2|2891|2879.4|2883.8|2872.2|0
1581551700000|2020-02-12 23:55:00|2883|2871.4|2880.4|2869|2885.8|2874.2|2880.4|2869|0
1581552000000|2020-02-13 00:00:00|2881|2869.4|2880.4|2869|2883.4|2871.8|2880.4|2869|0
1581552300000|2020-02-13 00:05:00|2881.6|2870|2881.7|2870.1|2882.1|2870.5|2880.1|2868.7|0
1581552600000|2020-02-13 00:10:00|2881.9|2870.3|2881.9|2870.3|2882.8|2871.2|2881.7|2870.1|0
1581552900000|2020-02-13 00:15:00|2880.5|2869.1|2880.9|2869.3|2881.7|2870.1|2879.8|2868.4|0
1581553200000|2020-02-13 00:20:00|2881.4|2869.8|2879.8|2868.4|2881.4|2869.8|2879.8|2868.4|0
1581553500000|2020-02-13 00:25:00|2879.4|2868|2879.7|2868.3|2880.2|2868.8|2878.6|2867.2|0
1581553800000|2020-02-13 00:30:00|2880|2868.6|2882.6|2871|2882.6|2871|2880|2868.6|0
1581554100000|2020-02-13 00:35:00|2883|2871.4|2883|2871.4|2883.9|2872.3|2882.6|2871|0
1581554400000|2020-02-13 00:40:00|2881.9|2870.3|2884.7|2873.1|2885|2873.4|2881.9|2870.3|0
1581554700000|2020-02-13 00:45:00|2884.4|2872.8|2885.6|2874|2886|2874.4|2884.4|2872.8|0
1581555000000|2020-02-13 00:50:00|2886.8|2875.2|2887.3|2875.7|2887.7|2876.1|2885.9|2874.3|0
1581555300000|2020-02-13 00:55:00|2886.6|2875|2887.6|2876|2887.6|2876|2885.8|2874.2|0
1581555600000|2020-02-13 01:00:00|2887.7|2876.1|2888.7|2877.1|2889.1|2877.5|2887.7|2876.1|0
1581555900000|2020-02-13 01:05:00|2888.3|2876.7|2889.4|2877.8|2890|2878.4|2888.3|2876.7|0
1581556200000|2020-02-13 01:10:00|2889.3|2877.7|2887.8|2876.2|2889.8|2878.2|2887.8|2876.2|0
1581556500000|2020-02-13 01:15:00|2888.2|2876.6|2884.5|2872.9|2888.2|2876.6|2884.5|2872.9|0
1581556800000|2020-02-13 01:20:00|2885.1|2873.5|2886|2874.4|2886.4|2874.8|2883.9|2872.3|0
1581557100000|2020-02-13 01:25:00|2886.1|2874.5|2886.3|2874.7|2887|2875.4|2886.1|2874.5|0
1581557400000|2020-02-13 01:30:00|2886.5|2874.9|2886|2874.4|2887.2|2875.6|2886|2874.4|0
1581557700000|2020-02-13 01:35:00|2887.1|2875.5|2883.5|2871.9|2887.6|2876|2883.5|2871.9|0
1581558000000|2020-02-13 01:40:00|2882.4|2870.8|2883.4|2871.8|2883.4|2871.8|2880.4|2869|0
1581558300000|2020-02-13 01:45:00|2883.8|2872.2|2884.1|2872.5|2884.6|2873|2883.7|2872.1|0
1581558600000|2020-02-13 01:50:00|2884.7|2873.1|2884.2|2872.6|2885.3|2873.7|2884.2|2872.6|0
1581558900000|2020-02-13 01:55:00|2884.9|2873.3|2882|2870.4|2884.9|2873.3|2882|2870.4|0
1581559200000|2020-02-13 02:00:00|2882.7|2871.1|2883.5|2871.9|2884.3|2872.7|2882.7|2871.1|0
1581559500000|2020-02-13 02:05:00|2884.2|2872.6|2885.4|2873.8|2885.4|2873.8|2883.6|2872|0
1581559800000|2020-02-13 02:10:00|2886.6|2875|2888.6|2877|2888.6|2877|2886.1|2874.5|0
1581560100000|2020-02-13 02:15:00|2888.7|2877.1|2886.9|2875.3|2889|2877.4|2886.8|2875.2|0
1581560400000|2020-02-13 02:20:00|2887|2875.4|2884.7|2873.1|2887|2875.4|2884.3|2872.7|0
1581560700000|2020-02-13 02:25:00|2884.5|2872.9|2884.3|2872.7|2884.7|2873.1|2884.2|2872.6|0
1581561000000|2020-02-13 02:30:00|2884.5|2872.9|2882.6|2871|2884.5|2872.9|2882.6|2871|0
1581561300000|2020-02-13 02:35:00|2882.8|2871.2|2882.4|2870.8|2882.8|2871.2|2882.3|2870.7|0
1581561600000|2020-02-13 02:40:00|2882.7|2871.1|2884.1|2872.5|2884.4|2872.8|2882.7|2871.1|0
1581561900000|2020-02-13 02:45:00|2884.6|2873|2884.9|2873.3|2885.6|2874|2884.4|2872.8|0
1581562200000|2020-02-13 02:50:00|2885.8|2874.2|2885.6|2874|2885.8|2874.2|2884.9|2873.3|0
1581562500000|2020-02-13 02:55:00|2885.9|2874.3|2887.1|2875.5|2887.4|2875.8|2885.9|2874.3|0
1581562800000|2020-02-13 03:00:00|2887.9|2876.3|2885.6|2874|2887.9|2876.3|2885.4|2873.8|0
1581563100000|2020-02-13 03:05:00|2886|2874.4|2887.7|2876.1|2888.1|2876.5|2886|2874.4|0
1581563400000|2020-02-13 03:10:00|2888.3|2876.7|2887.9|2876.3|2889.3|2877.7|2887.9|2876.3|0
1581563700000|2020-02-13 03:15:00|2887.4|2875.8|2886.7|2875.1|2887.6|2876|2886|2874.4|0
1581564000000|2020-02-13 03:20:00|2886.1|2874.5|2886.2|2874.6|2886.4|2874.8|2885.8|2874.2|0
1581564300000|2020-02-13 03:25:00|2885.9|2874.3|2881.3|2869.7|2886.1|2874.5|2881.3|2869.7|0
1581564600000|2020-02-13 03:30:00|2881.9|2870.3|2879.3|2867.9|2881.9|2870.3|2879.3|2867.9|0
1581564900000|2020-02-13 03:35:00|2880|2868.6|2880.2|2868.8|2880.4|2869|2879.4|2868|0
1581565200000|2020-02-13 03:40:00|2879.9|2868.5|2879.7|2868.3|2879.9|2868.5|2878.5|2867.1|0
1581565500000|2020-02-13 03:45:00|2879.9|2868.5|2881.1|2869.5|2881.1|2869.5|2879.9|2868.5|0
1581565800000|2020-02-13 03:50:00|2881.6|2870|2881.8|2870.2|2882|2870.4|2880.8|2869.3|0
1581566100000|2020-02-13 03:55:00|2881.4|2869.8|2881.3|2869.7|2881.8|2870.2|2879.1|2867.7|0
1581566400000|2020-02-13 04:00:00|2881.4|2869.8|2881.1|2869.5|2882.2|2870.6|2880.8|2869.3|0
1581566700000|2020-02-13 04:05:00|2882.1|2870.5|2881.7|2870.1|2882.3|2870.7|2880.8|2869.3|0
1581567000000|2020-02-13 04:10:00|2882.6|2871|2883.9|2872.3|2884.3|2872.7|2882.2|2870.6|0
1581567300000|2020-02-13 04:15:00|2883.2|2871.6|2881.5|2869.9|2883.2|2871.6|2881.5|2869.9|0
1581567600000|2020-02-13 04:20:00|2881.2|2869.6|2879.6|2868.2|2881.4|2869.8|2879.1|2867.7|0
1581567900000|2020-02-13 04:25:00|2879.2|2867.8|2878.4|2867|2879.2|2867.8|2877.5|2866.1|0
1581568200000|2020-02-13 04:30:00|2879.7|2868.3|2877.7|2866.3|2879.7|2868.3|2877.5|2866.1|0
1581568500000|2020-02-13 04:35:00|2876.6|2865.2|2881.2|2869.6|2881.2|2869.6|2875.7|2864.3|0
1581568800000|2020-02-13 04:40:00|2882.3|2870.7|2882.1|2870.5|2882.4|2870.8|2880.5|2869.1|0
1581569100000|2020-02-13 04:45:00|2882|2870.4|2879.3|2867.9|2882.1|2870.5|2879.3|2867.9|0
1581569400000|2020-02-13 04:50:00|2878.7|2867.3|2882.5|2870.9|2882.5|2870.9|2878.7|2867.3|0
1581569700000|2020-02-13 04:55:00|2882.4|2870.8|2884.7|2873.1|2884.7|2873.1|2882.4|2870.8|0
1581635400000|2020-02-13 23:10:00|2876.6|2865.2|2876.6|2865.2|2878.6|2867.2|2875|2863.6|0
1581635700000|2020-02-13 23:15:00|2875.9|2864.5|2876.3|2864.9|2877.9|2866.5|2875.4|2864|0
1581636000000|2020-02-13 23:20:00|2876.7|2865.3|2875.4|2864|2876.8|2865.4|2875.3|2863.9|0
1581636300000|2020-02-13 23:25:00|2875|2863.6|2876.2|2864.8|2876.4|2865|2874.3|2862.9|0
1581636600000|2020-02-13 23:30:00|2875.9|2864.5|2876.4|2865|2877|2865.6|2875.6|2864.2|0
1581636900000|2020-02-13 23:35:00|2877.9|2866.5|2878.7|2867.3|2878.7|2867.3|2877.4|2866|0
1581637200000|2020-02-13 23:40:00|2878.1|2866.7|2876.2|2864.8|2878.1|2866.7|2875.3|2863.9|0
1581637500000|2020-02-13 23:45:00|2875.6|2864.2|2876.8|2865.4|2876.8|2865.4|2875.6|2864.2|0
1581637800000|2020-02-13 23:50:00|2876.7|2865.3|2876.3|2864.9|2877.1|2865.7|2876|2864.6|0
1581638100000|2020-02-13 23:55:00|2876.1|2864.7|2876.9|2865.5|2876.9|2865.5|2875.5|2864.1|0
1581638400000|2020-02-14 00:00:00|2877.4|2866|2878.1|2866.7|2879.4|2868|2877.4|2866|0
1581638700000|2020-02-14 00:05:00|2877.6|2866.2|2875.5|2864.1|2877.6|2866.2|2875.5|2864.1|0
1581639000000|2020-02-14 00:10:00|2875.7|2864.3|2876.7|2865.3|2877.6|2866.2|2875.7|2864.3|0
1581639300000|2020-02-14 00:15:00|2876.4|2865|2876.9|2865.5|2876.9|2865.5|2876.3|2864.9|0
1581639600000|2020-02-14 00:20:00|2877|2865.6|2877.1|2865.7|2877.9|2866.5|2876.9|2865.5|0
1581639900000|2020-02-14 00:25:00|2876.9|2865.5|2877.5|2866.1|2877.5|2866.1|2876.1|2864.7|0
1581640200000|2020-02-14 00:30:00|2878.4|2867|2879.5|2868.1|2880.2|2868.8|2878.4|2867|0
1581640500000|2020-02-14 00:35:00|2878.9|2867.5|2879.9|2868.5|2880.3|2868.9|2878.7|2867.3|0
1581640800000|2020-02-14 00:40:00|2880|2868.6|2881.2|2869.6|2881.2|2869.6|2879.9|2868.5|0
1581641100000|2020-02-14 00:45:00|2881.1|2869.5|2882.2|2870.6|2882.2|2870.6|2881|2869.4|0
1581641400000|2020-02-14 00:50:00|2882.3|2870.7|2884.1|2872.5|2884.1|2872.5|2882.3|2870.7|0
1581641700000|2020-02-14 00:55:00|2883.3|2871.7|2884.5|2872.9|2884.9|2873.3|2883.3|2871.7|0
1581642000000|2020-02-14 01:00:00|2885.1|2873.5|2884.9|2873.3|2885.4|2873.8|2884.8|2873.2|0
1581642300000|2020-02-14 01:05:00|2885|2873.4|2885.9|2874.3|2886|2874.4|2884.7|2873.1|0
1581642600000|2020-02-14 01:10:00|2885.6|2874|2885.7|2874.1|2886.1|2874.5|2885.4|2873.8|0
1581642900000|2020-02-14 01:15:00|2886.1|2874.5|2883.6|2872|2886.1|2874.5|2883.2|2871.6|0
1581643200000|2020-02-14 01:20:00|2883.2|2871.6|2885.8|2874.2|2885.8|2874.2|2883.2|2871.6|0
1581643500000|2020-02-14 01:25:00|2886.1|2874.5|2884.6|2873|2886.1|2874.5|2884.6|2873|0
1581643800000|2020-02-14 01:30:00|2884.5|2872.9|2885.3|2873.7|2885.3|2873.7|2884.4|2872.8|0
1581644100000|2020-02-14 01:35:00|2885.4|2873.8|2887.6|2876|2887.6|2876|2885.4|2873.8|0
1581644400000|2020-02-14 01:40:00|2887.3|2875.7|2888.6|2877|2889.3|2877.7|2887.3|2875.7|0
1581644700000|2020-02-14 01:45:00|2888.2|2876.6|2885.9|2874.3|2888.2|2876.6|2885.9|2874.3|0
1581645000000|2020-02-14 01:50:00|2885.4|2873.8|2885|2873.4|2885.4|2873.8|2884.6|2873|0
1581645300000|2020-02-14 01:55:00|2884.8|2873.2|2884.5|2872.9|2885.3|2873.7|2884.5|2872.9|0
1581645600000|2020-02-14 02:00:00|2885.3|2873.7|2884.2|2872.6|2885.3|2873.7|2884.2|2872.6|0
1581645900000|2020-02-14 02:05:00|2884.6|2873|2886.1|2874.5|2886.1|2874.5|2884.6|2873|0
1581646200000|2020-02-14 02:10:00|2886|2874.4|2888.1|2876.5|2888.4|2876.8|2885.8|2874.2|0
1581646500000|2020-02-14 02:15:00|2888.2|2876.6|2888.1|2876.5|2888.3|2876.7|2887.2|2875.6|0
1581646800000|2020-02-14 02:20:00|2888.7|2877.1|2887.2|2875.6|2888.8|2877.2|2887.2|2875.6|0
1581647100000|2020-02-14 02:25:00|2886.8|2875.2|2887.2|2875.6|2887.4|2875.8|2886.8|2875.2|0
1581647400000|2020-02-14 02:30:00|2887.7|2876.1|2887.6|2876|2888.2|2876.6|2887.2|2875.6|0
1581647700000|2020-02-14 02:35:00|2887.4|2875.8|2887.2|2875.6|2887.7|2876.1|2887.2|2875.6|0
1581648000000|2020-02-14 02:40:00|2887.1|2875.5|2887.6|2876|2887.8|2876.2|2887.1|2875.5|0
1581648300000|2020-02-14 02:45:00|2888.3|2876.7|2889.3|2877.7|2889.4|2877.8|2888.2|2876.6|0
1581648600000|2020-02-14 02:50:00|2889.1|2877.5|2889.7|2878.1|2890.5|2878.9|2889.1|2877.5|0
1581648900000|2020-02-14 02:55:00|2889.8|2878.2|2889.1|2877.5|2889.8|2878.2|2888.3|2876.7|0
1581649200000|2020-02-14 03:00:00|2889.2|2877.6|2888.2|2876.6|2889.2|2877.6|2888.2|2876.6|0
1581649500000|2020-02-14 03:05:00|2888.3|2876.7|2888.6|2877|2888.6|2877|2887.7|2876.1|0
1581649800000|2020-02-14 03:10:00|2888.8|2877.2|2887.9|2876.3|2888.8|2877.2|2887.3|2875.7|0
1581650100000|2020-02-14 03:15:00|2888.4|2876.8|2887.3|2875.7|2888.8|2877.2|2887.3|2875.7|0
1581650400000|2020-02-14 03:20:00|2887.1|2875.5|2889.9|2878.3|2889.9|2878.3|2887.1|2875.5|0
1581650700000|2020-02-14 03:25:00|2890|2878.4|2889.3|2877.7|2890.1|2878.5|2889.3|2877.7|0
1581651000000|2020-02-14 03:30:00|2889.2|2877.6|2889.7|2878.1|2890.6|2879|2889.2|2877.6|0
1581651300000|2020-02-14 03:35:00|2889.6|2878|2891.1|2879.5|2891.1|2879.5|2889.6|2878|0
1581651600000|2020-02-14 03:40:00|2891|2879.4|2891.4|2879.8|2891.4|2879.8|2890.1|2878.5|0
1581651900000|2020-02-14 03:45:00|2891.5|2879.9|2891.9|2880.3|2892.2|2880.6|2891.5|2879.9|0
1581652200000|2020-02-14 03:50:00|2891.8|2880.2|2891.9|2880.3|2892.7|2881.1|2891.6|2880|0
1581652500000|2020-02-14 03:55:00|2892|2880.4|2891.8|2880.2|2892.4|2880.8|2891.4|2879.8|0
1581652800000|2020-02-14 04:00:00|2891.4|2879.8|2890.9|2879.3|2892.4|2880.8|2890.9|2879.3|0
1581653100000|2020-02-14 04:05:00|2891.1|2879.5|2891.5|2879.9|2891.9|2880.3|2890.9|2879.3|0
1581653400000|2020-02-14 04:10:00|2891.4|2879.8|2890.6|2879|2891.4|2879.8|2890.6|2879|0
1581653700000|2020-02-14 04:15:00|2890.2|2878.6|2887.7|2876.1|2890.6|2879|2887.6|2876|0
1581654000000|2020-02-14 04:20:00|2888.1|2876.5|2890.1|2878.5|2890.5|2878.9|2888.1|2876.5|0
1581654300000|2020-02-14 04:25:00|2889.8|2878.2|2889.3|2877.7|2890.3|2878.7|2888.5|2876.9|0
1581654600000|2020-02-14 04:30:00|2889.2|2877.6|2888.3|2876.7|2890|2878.4|2888.3|2876.7|0
1581654900000|2020-02-14 04:35:00|2888.1|2876.5|2889.2|2877.6|2889.9|2878.3|2888.1|2876.5|0
1581655200000|2020-02-14 04:40:00|2888.9|2877.3|2889|2877.4|2890.1|2878.5|2888.6|2877|0
1581655500000|2020-02-14 04:45:00|2889.2|2877.6|2888.7|2877.1|2890.1|2878.5|2888.7|2877.1|0
1581655800000|2020-02-14 04:50:00|2888.3|2876.7|2888.2|2876.6|2889.2|2877.6|2887.7|2876.1|0
1581656100000|2020-02-14 04:55:00|2888|2876.4|2888.9|2877.3|2888.9|2877.3|2888|2876.4|0
1581894600000|2020-02-16 23:10:00|2876.3|2864.9|2877.4|2866|2877.6|2866.2|2876.2|2864.8|0
1581894900000|2020-02-16 23:15:00|2877.6|2866.2|2880.9|2869.3|2881.5|2869.9|2877.6|2866.2|0
1581895200000|2020-02-16 23:20:00|2880.8|2869.5|2879.8|2868.4|2881.1|2869.5|2879|2867.6|0
1581895500000|2020-02-16 23:25:00|2880.4|2869|2882|2870.4|2883|2871.4|2880.4|2869|0
1581895800000|2020-02-16 23:30:00|2880.5|2869.1|2878|2866.6|2880.5|2869.1|2878|2866.6|0
1581896100000|2020-02-16 23:35:00|2878.4|2867|2876.2|2864.8|2879.3|2867.9|2876|2864.6|0
1581896400000|2020-02-16 23:40:00|2876.8|2865.4|2876.6|2865.2|2877|2865.6|2875.8|2864.4|0
1581896700000|2020-02-16 23:45:00|2876.5|2865.1|2877.5|2866.1|2878.3|2866.9|2876.5|2865.1|0
1581897000000|2020-02-16 23:50:00|2877.2|2865.8|2874.2|2862.8|2877.2|2865.8|2874.2|2862.8|0
1581897300000|2020-02-16 23:55:00|2874.8|2863.4|2874.1|2862.7|2874.8|2863.4|2873.3|2861.9|0
1581897600000|2020-02-17 00:00:00|2874|2862.6|2873|2861.6|2874|2862.6|2872.9|2861.5|0
1581897900000|2020-02-17 00:05:00|2873.3|2861.9|2871.1|2859.7|2873.3|2861.9|2871.1|2859.7|0
1581898200000|2020-02-17 00:10:00|2871|2859.6|2870.9|2859.5|2871.9|2860.5|2870.9|2859.5|0
1581898500000|2020-02-17 00:15:00|2871.8|2860.4|2872.5|2861.1|2873.2|2861.8|2871.8|2860.4|0
1581898800000|2020-02-17 00:20:00|2871.6|2860.2|2870.5|2859.1|2871.6|2860.2|2870.2|2858.8|0
1581899100000|2020-02-17 00:25:00|2871.8|2860.4|2873.8|2862.4|2873.8|2862.4|2871.2|2859.8|0
1581899400000|2020-02-17 00:30:00|2874|2862.6|2872.1|2860.7|2874|2862.6|2871.3|2859.9|0
1581899700000|2020-02-17 00:35:00|2871.2|2859.8|2871.1|2859.7|2871.2|2859.8|2869.9|2858.5|0
1581900000000|2020-02-17 00:40:00|2870.4|2859|2871.9|2860.5|2871.9|2860.5|2870.3|2858.9|0
1581900300000|2020-02-17 00:45:00|2872.3|2860.9|2874.3|2862.9|2874.3|2862.9|2872.3|2860.9|0
1581900600000|2020-02-17 00:50:00|2874|2862.6|2872.5|2861.1|2874|2862.6|2872.5|2861.1|0
1581900900000|2020-02-17 00:55:00|2872.1|2860.7|2871.8|2860.4|2872.1|2860.7|2871.1|2859.7|0
1581901200000|2020-02-17 01:00:00|2871.5|2860.1|2872.5|2861.1|2872.5|2861.1|2870.7|2859.3|0
1581901500000|2020-02-17 01:05:00|2871.8|2860.4|2870.4|2859|2871.8|2860.4|2869.7|2858.3|0
1581901800000|2020-02-17 01:10:00|2870.3|2858.9|2870.6|2859.2|2870.8|2859.4|2870.2|2858.8|0
1581902100000|2020-02-17 01:15:00|2871.5|2860.1|2874.7|2863.3|2874.7|2863.3|2871.5|2860.1|0
1581902400000|2020-02-17 01:20:00|2874.1|2862.7|2873.7|2862.3|2874.1|2862.7|2873.5|2862.1|0
1581902700000|2020-02-17 01:25:00|2873.2|2861.8|2873.2|2861.8|2874.6|2863.2|2872.8|2861.4|0
1581903000000|2020-02-17 01:30:00|2873.3|2861.9|2872.1|2860.7|2873.3|2861.9|2871.6|2860.2|0
1581903300000|2020-02-17 01:35:00|2871.6|2860.2|2872.1|2860.7|2872.5|2861.1|2871.6|2860.2|0
1581903600000|2020-02-17 01:40:00|2872.8|2861.4|2873.3|2861.9|2873.7|2862.3|2872.8|2861.4|0
1581903900000|2020-02-17 01:45:00|2873.6|2862.2|2874.4|2863|2874.4|2863|2873.1|2861.7|0
1581904200000|2020-02-17 01:50:00|2874.1|2862.7|2872.2|2860.8|2874.4|2863|2872.2|2860.8|0
1581904500000|2020-02-17 01:55:00|2872.3|2860.9|2871.8|2860.4|2872.3|2860.9|2871.2|2859.8|0
1581904800000|2020-02-17 02:00:00|2873.5|2862.1|2873.1|2861.7|2874|2862.6|2873.1|2861.7|0
1581905100000|2020-02-17 02:05:00|2873.6|2862.2|2874|2862.6|2874|2862.6|2872.9|2861.5|0
1581905400000|2020-02-17 02:10:00|2874.3|2862.9|2874|2862.6|2874.3|2862.9|2873|2861.6|0
1581905700000|2020-02-17 02:15:00|2874.4|2863|2874.8|2863.4|2875.8|2864.4|2874.4|2863|0
1581906000000|2020-02-17 02:20:00|2874.9|2863.5|2874.6|2863.2|2875.1|2863.7|2874|2862.6|0
1581906300000|2020-02-17 02:25:00|2875.1|2863.7|2874.1|2862.7|2875.1|2863.7|2873.9|2862.5|0
1581906600000|2020-02-17 02:30:00|2874.2|2862.8|2874.8|2863.4|2874.8|2863.4|2873.5|2862.1|0
1581906900000|2020-02-17 02:35:00|2874.6|2863.2|2874.9|2863.5|2875.5|2864.1|2874.6|2863.2|0
1581907200000|2020-02-17 02:40:00|2874.8|2863.4|2874.4|2863|2874.9|2863.5|2874.4|2863|0
1581907500000|2020-02-17 02:45:00|2874.1|2862.7|2874.3|2862.9|2874.6|2863.2|2874|2862.6|0
1581907800000|2020-02-17 02:50:00|2874.4|2863|2874.2|2862.8|2875|2863.6|2874.2|2862.8|0
1581908100000|2020-02-17 02:55:00|2874.4|2863|2873.5|2862.1|2874.4|2863|2873.5|2862.1|0
1581908400000|2020-02-17 03:00:00|2873.7|2862.3|2872.6|2861.2|2873.7|2862.3|2872.6|2861.2|0
1581908700000|2020-02-17 03:05:00|2873.4|2862|2872|2860.6|2873.7|2862.3|2872|2860.6|0
1581909000000|2020-02-17 03:10:00|2871.9|2860.5|2871.7|2860.3|2872|2860.6|2871.6|2860.2|0
1581909300000|2020-02-17 03:15:00|2872.1|2860.7|2873|2861.6|2873|2861.6|2871.5|2860.1|0
1581909600000|2020-02-17 03:20:00|2873.2|2861.8|2873.4|2862|2874.4|2863|2873.2|2861.8|0
1581909900000|2020-02-17 03:25:00|2873.2|2861.8|2873.6|2862.2|2873.6|2862.2|2872.7|2861.3|0
1581910200000|2020-02-17 03:30:00|2873.7|2862.3|2873|2861.6|2873.7|2862.3|2873|2861.6|0
1581910500000|2020-02-17 03:35:00|2872.9|2861.5|2872.2|2860.8|2872.9|2861.5|2872.2|2860.8|0
1581910800000|2020-02-17 03:40:00|2872.5|2861.1|2871.6|2860.2|2872.6|2861.2|2871.6|2860.2|0
1581911100000|2020-02-17 03:45:00|2871.5|2860.1|2871.7|2860.3|2872.1|2860.7|2871.3|2859.9|0
1581911400000|2020-02-17 03:50:00|2871.6|2860.2|2871.1|2859.7|2872.2|2860.8|2871.1|2859.7|0
1581911700000|2020-02-17 03:55:00|2870.9|2859.5|2871.4|2860|2871.4|2860|2870.9|2859.5|0
1581912000000|2020-02-17 04:00:00|2871.5|2860.1|2870.7|2859.3|2871.5|2860.1|2870.2|2858.8|0
1581912300000|2020-02-17 04:05:00|2870.9|2859.5|2870.2|2858.8|2871.4|2860|2870|2858.6|0
1581912600000|2020-02-17 04:10:00|2870.3|2858.9|2869.7|2858.3|2870.4|2859|2869.5|2858.1|0
1581912900000|2020-02-17 04:15:00|2869.9|2858.5|2869|2857.6|2869.9|2858.5|2868.6|2857.2|0
1581913200000|2020-02-17 04:20:00|2868.8|2857.4|2867.2|2855.8|2869|2857.6|2867.2|2855.8|0
1581913500000|2020-02-17 04:25:00|2867.1|2855.7|2867.8|2856.4|2868|2856.6|2867.1|2855.7|0
1581913800000|2020-02-17 04:30:00|2868.4|2857|2868|2856.6|2868.5|2857.1|2867.5|2856.1|0
1581914100000|2020-02-17 04:35:00|2867.9|2856.5|2867|2855.6|2867.9|2856.5|2867|2855.6|0
1581914400000|2020-02-17 04:40:00|2867.1|2855.7|2866.8|2855.4|2867.3|2855.9|2866.6|2855.2|0
1581914700000|2020-02-17 04:45:00|2866.4|2855|2866.6|2855.2|2866.6|2855.2|2865.8|2854.4|0
1581915000000|2020-02-17 04:50:00|2866.1|2854.7|2866|2854.6|2866.2|2854.8|2865.8|2854.4|0
1581915300000|2020-02-17 04:55:00|2866.1|2854.7|2868.2|2856.8|2868.2|2856.8|2866.1|2854.7|0
1581981000000|2020-02-17 23:10:00|2851|2839.6|2852.1|2840.7|2853.4|2842|2849.9|2838.5|0
1581981300000|2020-02-17 23:15:00|2851.4|2840|2851|2839.6|2853.3|2841.9|2851|2839.6|0
1581981600000|2020-02-17 23:20:00|2852.4|2841|2850|2838.6|2852.4|2841|2849.5|2838.1|0
1581981900000|2020-02-17 23:25:00|2849.7|2838.3|2847.5|2836.1|2849.7|2838.3|2847.5|2836.1|0
1581982200000|2020-02-17 23:30:00|2847|2835.6|2848.2|2836.8|2848.4|2837|2846.6|2835.2|0
1581982500000|2020-02-17 23:35:00|2849|2837.6|2848.5|2837.1|2849.9|2838.5|2848.5|2837.1|0
1581982800000|2020-02-17 23:40:00|2848.6|2837.2|2849|2837.6|2850.5|2839.1|2848.6|2837.2|0
1581983100000|2020-02-17 23:45:00|2849.1|2837.7|2846.8|2835.4|2849.1|2837.7|2846.8|2835.4|0
1581983400000|2020-02-17 23:50:00|2846.5|2835.1|2851|2839.6|2851.1|2839.7|2846.5|2835.1|0
1581983700000|2020-02-17 23:55:00|2850.9|2839.5|2852.4|2841|2852.4|2841|2849.7|2838.3|0
1581984000000|2020-02-18 00:00:00|2851.6|2840.2|2852.5|2841.1|2852.5|2841.1|2850.5|2839.1|0
1581984300000|2020-02-18 00:05:00|2852.7|2841.3|2851.8|2840.4|2852.7|2841.3|2851.4|2840|0
1581984600000|2020-02-18 00:10:00|2852|2840.6|2853.9|2842.5|2854.5|2843.1|2852|2840.6|0
1581984900000|2020-02-18 00:15:00|2853.5|2842.1|2852.7|2841.3|2853.5|2842.1|2851.2|2839.8|0
1581985200000|2020-02-18 00:20:00|2852.8|2841.4|2851.9|2840.5|2853.4|2842|2851.9|2840.5|0
1581985500000|2020-02-18 00:25:00|2852|2840.6|2853.2|2841.8|2853.2|2841.8|2852|2840.6|0
1581985800000|2020-02-18 00:30:00|2853.5|2842.1|2853.6|2842.2|2854.1|2842.7|2852.6|2841.2|0
1581986100000|2020-02-18 00:35:00|2854.2|2842.8|2851.4|2840|2854.2|2842.8|2851.4|2840|0
1581986400000|2020-02-18 00:40:00|2850.5|2839.1|2850.4|2839|2851.6|2840.2|2850.4|2839|0
1581986700000|2020-02-18 00:45:00|2850.7|2839.3|2852.7|2841.3|2852.7|2841.3|2850.7|2839.3|0
1581987000000|2020-02-18 00:50:00|2853|2841.6|2852.1|2840.7|2853.2|2841.8|2852.1|2840.7|0
1581987300000|2020-02-18 00:55:00|2851.9|2840.5|2851.1|2839.7|2852.5|2841.1|2851.1|2839.7|0
1581987600000|2020-02-18 01:00:00|2851.2|2839.8|2851.1|2839.7|2851.7|2840.3|2850.8|2839.4|0
1581987900000|2020-02-18 01:05:00|2850.8|2839.4|2849.6|2838.2|2851.1|2839.7|2849|2837.6|0
1581988200000|2020-02-18 01:10:00|2849.5|2838.1|2848.6|2837.2|2850.9|2839.5|2848.6|2837.2|0
1581988500000|2020-02-18 01:15:00|2848.7|2837.3|2848.1|2836.7|2848.7|2837.3|2847.9|2836.5|0
1581988800000|2020-02-18 01:20:00|2849.7|2838.3|2847.4|2836|2849.7|2838.3|2847.4|2836|0
1581989100000|2020-02-18 01:25:00|2848|2836.6|2849.7|2838.3|2850.4|2839|2848|2836.6|0
1581989400000|2020-02-18 01:30:00|2849.6|2838.2|2850.8|2839.4|2851.7|2840.3|2849.4|2838|0
1581989700000|2020-02-18 01:35:00|2851.4|2840|2851.2|2839.8|2851.5|2840.1|2850|2838.6|0
1581990000000|2020-02-18 01:40:00|2850.7|2839.3|2852.3|2840.9|2852.3|2840.9|2850.7|2839.3|0
1581990300000|2020-02-18 01:45:00|2852.6|2841.2|2850.6|2839.2|2852.6|2841.2|2850.6|2839.2|0
1581990600000|2020-02-18 01:50:00|2850.2|2838.8|2848.3|2836.9|2850.4|2839|2848|2836.6|0
1581990900000|2020-02-18 01:55:00|2848.9|2837.5|2848.1|2836.7|2849.3|2837.9|2848.1|2836.7|0
1581991200000|2020-02-18 02:00:00|2847.5|2836.1|2849.2|2837.8|2849.2|2837.8|2846.7|2835.3|0
1581991500000|2020-02-18 02:05:00|2849|2837.6|2850.5|2839.1|2850.5|2839.1|2847.4|2836|0
1581991800000|2020-02-18 02:10:00|2850.3|2838.9|2848.2|2836.8|2850.5|2839.1|2848.2|2836.8|0
1581992100000|2020-02-18 02:15:00|2848|2836.6|2848.2|2836.8|2848.8|2837.4|2847.7|2836.3|0
1581992400000|2020-02-18 02:20:00|2847.4|2836|2846.4|2835|2847.4|2836|2846.4|2835|0
1581992700000|2020-02-18 02:25:00|2846.1|2834.7|2845.6|2834.2|2846.1|2834.7|2844.9|2833.5|0
1581993000000|2020-02-18 02:30:00|2845.5|2834.1|2845|2833.6|2846|2834.6|2844.9|2833.5|0
1581993300000|2020-02-18 02:35:00|2845.4|2834|2842.8|2831.4|2845.4|2834|2842.4|2831|0
1581993600000|2020-02-18 02:40:00|2842.5|2831.1|2841.9|2830.5|2843.7|2832.3|2841.9|2830.5|0
1581993900000|2020-02-18 02:45:00|2841.7|2830.3|2842.6|2831.2|2842.8|2831.4|2841.3|2829.9|0
1581994200000|2020-02-18 02:50:00|2843.2|2831.8|2844.3|2832.9|2844.3|2832.9|2843.2|2831.8|0
1581994500000|2020-02-18 02:55:00|2843.6|2832.2|2844.8|2833.4|2845.2|2833.8|2843.6|2832.2|0
1581994800000|2020-02-18 03:00:00|2844.7|2833.3|2847|2835.6|2847|2835.6|2844.7|2833.3|0
1581995100000|2020-02-18 03:05:00|2847.1|2835.7|2845.6|2834.2|2847.1|2835.7|2845.6|2834.2|0
1581995400000|2020-02-18 03:10:00|2846.1|2834.7|2846.8|2835.4|2846.8|2835.4|2845.8|2834.4|0
1581995700000|2020-02-18 03:15:00|2847|2835.6|2847.6|2836.2|2848.1|2836.7|2847|2835.6|0
1581996000000|2020-02-18 03:20:00|2848.1|2836.7|2850.5|2839.1|2850.5|2839.1|2848.1|2836.7|0
1581996300000|2020-02-18 03:25:00|2850.7|2839.3|2850.4|2839|2851|2839.6|2850.1|2838.7|0
1581996600000|2020-02-18 03:30:00|2850.8|2839.4|2849.1|2837.7|2850.8|2839.4|2848.9|2837.5|0
1581996900000|2020-02-18 03:35:00|2848.5|2837.1|2848|2836.6|2848.6|2837.2|2847.9|2836.5|0
1581997200000|2020-02-18 03:40:00|2847.8|2836.4|2847.3|2835.9|2848.4|2837|2847.3|2835.9|0
1581997500000|2020-02-18 03:45:00|2847.8|2836.4|2847.9|2836.5|2848|2836.6|2847.4|2836|0
1581997800000|2020-02-18 03:50:00|2848.3|2836.9|2848.2|2836.8|2849.1|2837.7|2848.2|2836.8|0
1581998100000|2020-02-18 03:55:00|2848|2836.6|2846.5|2835.1|2848.3|2836.9|2846.5|2835.1|0
1581998400000|2020-02-18 04:00:00|2846.9|2835.5|2847.6|2836.2|2847.6|2836.2|2846.2|2834.8|0
1581998700000|2020-02-18 04:05:00|2847|2835.6|2847.1|2835.7|2847.5|2836.1|2846.4|2835|0
1581999000000|2020-02-18 04:10:00|2847.2|2835.8|2847.5|2836.1|2847.5|2836.1|2847|2835.6|0
1581999300000|2020-02-18 04:15:00|2848|2836.6|2848.4|2837|2848.5|2837.1|2847.2|2835.8|0
1581999600000|2020-02-18 04:20:00|2848.7|2837.3|2849.3|2837.9|2849.3|2837.9|2848.1|2836.7|0
1581999900000|2020-02-18 04:25:00|2849.1|2837.7|2848.2|2836.8|2850|2838.6|2848.2|2836.8|0
1582000200000|2020-02-18 04:30:00|2848.7|2837.3|2849.1|2837.7|2849.1|2837.7|2848.2|2836.8|0
1582000500000|2020-02-18 04:35:00|2849.6|2838.2|2850.8|2839.4|2850.8|2839.4|2849|2837.6|0
1582000800000|2020-02-18 04:40:00|2850.6|2839.2|2849.9|2838.5|2851|2839.6|2849.5|2838.1|0
1582001100000|2020-02-18 04:45:00|2850.1|2838.7|2849|2837.6|2850.2|2838.8|2849|2837.6|0
1582001400000|2020-02-18 04:50:00|2848.8|2837.4|2848.7|2837.3|2848.9|2837.5|2848.3|2836.9|0
1582001700000|2020-02-18 04:55:00|2849.6|2838.2|2849.5|2838.1|2850.1|2838.7|2848.7|2837.3|0
1582067400000|2020-02-18 23:10:00|2862.7|2851.3|2864|2852.6|2867.8|2856.4|2860.5|2849.1|0
1582067700000|2020-02-18 23:15:00|2866.7|2855.3|2875.7|2864.3|2875.7|2864.3|2863.6|2852.2|0
1582068000000|2020-02-18 23:20:00|2878.6|2867.2|2881.8|2870.2|2882.2|2870.6|2877.2|2865.8|0
1582068300000|2020-02-18 23:25:00|2879.3|2867.9|2885.6|2874|2885.6|2874|2879.3|2867.9|0
1582068600000|2020-02-18 23:30:00|2885.2|2873.6|2885|2873.4|2886.5|2874.9|2884.9|2873.3|0
1582068900000|2020-02-18 23:35:00|2886.3|2874.7|2891.9|2880.3|2892.3|2880.7|2885.8|2874.2|0
1582069200000|2020-02-18 23:40:00|2894.8|2883.2|2900.4|2888.8|2901.4|2889.8|2894.8|2883.2|0
1582069500000|2020-02-18 23:45:00|2899|2887.4|2901.3|2889.7|2902.8|2891.2|2899|2887.4|0
1582069800000|2020-02-18 23:50:00|2900.1|2888.5|2905.2|2893.6|2906.1|2894.5|2898.8|2887.2|0
1582070100000|2020-02-18 23:55:00|2905.3|2893.7|2903.9|2892.3|2905.3|2893.7|2902.4|2890.8|0
1582070400000|2020-02-19 00:00:00|2905|2893.4|2902.6|2891|2905.4|2893.8|2901|2889.4|0
1582070700000|2020-02-19 00:05:00|2902.7|2891.1|2902.3|2890.7|2905.1|2893.5|2900.9|2889.3|0
1582071000000|2020-02-19 00:10:00|2901|2889.4|2898|2886.4|2902.6|2891|2898|2886.4|0
1582071300000|2020-02-19 00:15:00|2898.3|2886.7|2897.2|2885.6|2901.1|2889.5|2897.2|2885.6|0
1582071600000|2020-02-19 00:20:00|2897.8|2886.2|2897.3|2885.7|2900.2|2888.6|2897.3|2885.7|0
1582071900000|2020-02-19 00:25:00|2896.8|2885.2|2899.3|2887.7|2899.3|2887.7|2896.8|2885.2|0
1582072200000|2020-02-19 00:30:00|2899|2887.4|2900|2888.4|2901.1|2889.5|2899|2887.4|0
1582072500000|2020-02-19 00:35:00|2899.7|2888.1|2899.8|2888.2|2899.8|2888.2|2898.2|2886.6|0
1582072800000|2020-02-19 00:40:00|2899|2887.4|2900.9|2889.3|2901.6|2890|2899|2887.4|0
1582073100000|2020-02-19 00:45:00|2899.4|2887.8|2901.6|2890|2901.8|2890.2|2899.3|2887.7|0
1582073400000|2020-02-19 00:50:00|2902|2890.4|2904.6|2893|2904.8|2893.2|2902|2890.4|0
1582073700000|2020-02-19 00:55:00|2904.8|2893.2|2902.8|2891.2|2905.4|2893.8|2902.8|2891.2|0
1582074000000|2020-02-19 01:00:00|2903.3|2891.7|2903.4|2891.8|2903.5|2891.9|2901.8|2890.2|0
1582074300000|2020-02-19 01:05:00|2903.3|2891.7|2896.5|2884.9|2903.3|2891.7|2896.5|2884.9|0
1582074600000|2020-02-19 01:10:00|2896.4|2884.8|2894.3|2882.7|2896.5|2884.9|2894.3|2882.7|0
1582074900000|2020-02-19 01:15:00|2893.5|2881.9|2892.3|2880.7|2893.7|2882.1|2890|2878.4|0
1582075200000|2020-02-19 01:20:00|2891.8|2880.2|2890.6|2879|2891.8|2880.2|2889.8|2878.2|0
1582075500000|2020-02-19 01:25:00|2889.3|2877.7|2887.8|2876.2|2889.3|2877.7|2886.9|2875.3|0
1582075800000|2020-02-19 01:30:00|2888.4|2876.8|2886.2|2874.6|2888.4|2876.8|2884.9|2873.3|0
1582076100000|2020-02-19 01:35:00|2885.9|2874.3|2885.7|2874.1|2887.4|2875.8|2885.1|2873.5|0
1582076400000|2020-02-19 01:40:00|2886.1|2874.5|2886|2874.4|2887.7|2876.1|2885.3|2873.7|0
1582076700000|2020-02-19 01:45:00|2886.3|2874.7|2887.3|2875.7|2887.5|2875.9|2886.3|2874.7|0
1582077000000|2020-02-19 01:50:00|2888.7|2877.1|2890.8|2879.2|2891|2879.4|2888.7|2877.1|0
1582077300000|2020-02-19 01:55:00|2890.6|2879|2895.1|2883.5|2896.9|2885.3|2890.6|2879|0
1582077600000|2020-02-19 02:00:00|2896|2884.4|2899|2887.4|2899|2887.4|2895.9|2884.3|0
1582077900000|2020-02-19 02:05:00|2898.8|2887.2|2900.7|2889.1|2901|2889.4|2898.8|2887.2|0
1582078200000|2020-02-19 02:10:00|2901.6|2890|2903.4|2891.8|2903.4|2891.8|2901.6|2890|0
1582078500000|2020-02-19 02:15:00|2903.6|2892|2904.8|2893.2|2905.6|2894|2903.4|2891.8|0
1582078800000|2020-02-19 02:20:00|2904.1|2892.5|2902.6|2891|2904.1|2892.5|2902.6|2891|0
1582079100000|2020-02-19 02:25:00|2901.9|2890.3|2903.3|2891.7|2903.3|2891.7|2900.9|2889.3|0
1582079400000|2020-02-19 02:30:00|2903|2891.4|2904.6|2893|2904.6|2893|2903|2891.4|0
1582079700000|2020-02-19 02:35:00|2905.3|2893.7|2903.9|2892.3|2905.3|2893.7|2903.9|2892.3|0
1582080000000|2020-02-19 02:40:00|2903.6|2892|2900.5|2888.9|2903.6|2892|2899.8|2888.2|0
1582080300000|2020-02-19 02:45:00|2901|2889.4|2902.5|2890.9|2903|2891.4|2900.5|2888.9|0
1582080600000|2020-02-19 02:50:00|2901.5|2889.9|2899|2887.4|2901.5|2889.9|2898.5|2886.9|0
1582080900000|2020-02-19 02:55:00|2900.2|2888.6|2895.5|2883.9|2900.2|2888.6|2895.5|2883.9|0
1582081200000|2020-02-19 03:00:00|2896.3|2884.7|2893.9|2882.3|2896.3|2884.7|2893.9|2882.3|0
1582081500000|2020-02-19 03:05:00|2893.7|2882.1|2893.3|2881.7|2894.3|2882.7|2893.1|2881.5|0
1582081800000|2020-02-19 03:10:00|2893.2|2881.6|2895.4|2883.8|2896|2884.4|2892.3|2880.7|0
1582082100000|2020-02-19 03:15:00|2895.1|2883.5|2896.1|2884.5|2897.3|2885.7|2895.1|2883.5|0
1582082400000|2020-02-19 03:20:00|2896.6|2885|2899.7|2888.1|2899.7|2888.1|2896.1|2884.5|0
1582082700000|2020-02-19 03:25:00|2899.6|2888|2900.4|2888.8|2900.4|2888.8|2899.6|2888|0
1582083000000|2020-02-19 03:30:00|2900.6|2889|2899.4|2887.8|2900.6|2889|2898.7|2887.1|0
1582083300000|2020-02-19 03:35:00|2899.5|2887.9|2898|2886.4|2899.6|2888|2897.8|2886.2|0
1582083600000|2020-02-19 03:40:00|2897.5|2885.9|2899.5|2887.9|2899.9|2888.3|2897.2|2885.6|0
1582083900000|2020-02-19 03:45:00|2898.8|2887.2|2896.2|2884.6|2898.8|2887.2|2895.9|2884.3|0
1582084200000|2020-02-19 03:50:00|2896|2884.4|2896.8|2885.2|2897.1|2885.5|2896|2884.4|0
1582084500000|2020-02-19 03:55:00|2897.3|2885.7|2897.9|2886.3|2898.7|2887.1|2897.3|2885.7|0
1582084800000|2020-02-19 04:00:00|2898.4|2886.8|2896.2|2884.6|2898.5|2886.9|2895.2|2883.6|0
1582085100000|2020-02-19 04:05:00|2896.6|2885|2898.5|2886.9|2900.2|2888.6|2896.6|2885|0
1582085400000|2020-02-19 04:10:00|2897.9|2886.3|2898|2886.4|2898.2|2886.6|2897.4|2885.8|0
1582085700000|2020-02-19 04:15:00|2898.1|2886.5|2898.4|2886.8|2899|2887.4|2898.1|2886.5|0
1582086000000|2020-02-19 04:20:00|2897.9|2886.3|2897.2|2885.6|2898.2|2886.6|2896.5|2884.9|0
1582086300000|2020-02-19 04:25:00|2897.4|2885.8|2897.2|2885.6|2898.2|2886.6|2897.2|2885.6|0
1582086600000|2020-02-19 04:30:00|2897.4|2885.8|2894.8|2883.2|2897.4|2885.8|2894.8|2883.2|0
1582086900000|2020-02-19 04:35:00|2895.1|2883.5|2898.4|2886.8|2898.4|2886.8|2895|2883.4|0
1582087200000|2020-02-19 04:40:00|2898.2|2886.6|2900.3|2888.7|2900.3|2888.7|2898.2|2886.6|0
1582087500000|2020-02-19 04:45:00|2900.8|2889.2|2902.1|2890.5|2902.5|2890.9|2900.1|2888.5|0
1582087800000|2020-02-19 04:50:00|2902.8|2891.2|2903.1|2891.5|2903.7|2892.1|2902.6|2891|0
1582088100000|2020-02-19 04:55:00|2902.3|2890.7|2900|2888.4|2903.4|2891.8|2900|2888.4|0
1582153800000|2020-02-19 23:10:00|2925.1|2913.5|2925.4|2913.8|2926.3|2914.7|2922.6|2911|0
1582154100000|2020-02-19 23:15:00|2925.2|2913.6|2922.2|2910.6|2928.5|2916.9|2922.2|2910.6|0
1582154400000|2020-02-19 23:20:00|2922.3|2910.7|2922.4|2910.8|2922.9|2911.3|2920.4|2908.8|0
1582154700000|2020-02-19 23:25:00|2921.5|2909.9|2915.3|2903.7|2921.5|2909.9|2915.3|2903.7|0
1582155000000|2020-02-19 23:30:00|2914.7|2903.1|2921.5|2909.9|2921.5|2909.9|2912.7|2901.1|0
1582155300000|2020-02-19 23:35:00|2923.6|2912|2919.3|2907.7|2923.6|2912|2919.3|2907.7|0
1582155600000|2020-02-19 23:40:00|2917.6|2906|2917.6|2906|2918.9|2907.3|2916.7|2905.1|0
1582155900000|2020-02-19 23:45:00|2916.7|2905.1|2916.4|2904.8|2917.3|2905.7|2915|2903.4|0
1582156200000|2020-02-19 23:50:00|2916.6|2905|2919.8|2908.2|2919.8|2908.2|2916.6|2905|0
1582156500000|2020-02-19 23:55:00|2920.3|2908.7|2921.8|2910.2|2921.9|2910.3|2919.3|2907.7|0
1582156800000|2020-02-20 00:00:00|2920.5|2908.9|2924.6|2913|2924.6|2913|2919.7|2908.1|0
1582157100000|2020-02-20 00:05:00|2924.9|2913.3|2923.3|2911.7|2926|2914.4|2922.6|2911|0
1582157400000|2020-02-20 00:10:00|2922.7|2911.1|2922|2910.4|2923.3|2911.7|2922|2910.4|0
1582157700000|2020-02-20 00:15:00|2922.6|2911|2927.1|2915.5|2927.1|2915.5|2922.6|2911|0
1582158000000|2020-02-20 00:20:00|2926.3|2914.7|2923.8|2912.2|2926.3|2914.7|2922.6|2911|0
1582158300000|2020-02-20 00:25:00|2924.8|2913.2|2926.4|2914.8|2926.8|2915.2|2924.8|2913.2|0
1582158600000|2020-02-20 00:30:00|2926.9|2915.3|2929.8|2918.2|2929.8|2918.2|2926.9|2915.3|0
1582158900000|2020-02-20 00:35:00|2929.6|2918|2928.6|2917|2930.1|2918.5|2928.5|2916.9|0
1582159200000|2020-02-20 00:40:00|2928.5|2916.9|2928.7|2917.1|2928.7|2917.1|2927.8|2916.2|0
1582159500000|2020-02-20 00:45:00|2928.8|2917.2|2930.3|2918.7|2930.3|2918.7|2928.4|2916.8|0
1582159800000|2020-02-20 00:50:00|2929.9|2918.3|2929.9|2918.3|2930.7|2919.1|2929.4|2917.8|0
1582160100000|2020-02-20 00:55:00|2930|2918.4|2930.7|2919.1|2930.7|2919.1|2929.6|2918|0
1582160400000|2020-02-20 01:00:00|2931.3|2919.5|2929|2917.4|2931.3|2919.5|2929|2917.4|0
1582160700000|2020-02-20 01:05:00|2929.1|2917.5|2928.3|2916.7|2929.5|2917.9|2927.4|2915.8|0
1582161000000|2020-02-20 01:10:00|2927.7|2916.1|2928.2|2916.6|2928.4|2916.8|2927|2915.4|0
1582161300000|2020-02-20 01:15:00|2927.8|2916.2|2927.2|2915.6|2929.3|2917.7|2927.2|2915.6|0
1582161600000|2020-02-20 01:20:00|2925.7|2914.1|2925.6|2914|2925.9|2914.3|2923.5|2911.9|0
1582161900000|2020-02-20 01:25:00|2925.8|2914.2|2928.4|2916.8|2928.4|2916.8|2925.8|2914.2|0
1582162200000|2020-02-20 01:30:00|2928|2916.4|2928.5|2916.9|2929.6|2918|2927.2|2915.6|0
1582162500000|2020-02-20 01:35:00|2928.4|2916.8|2929.9|2918.3|2929.9|2918.3|2927.9|2916.3|0
1582162800000|2020-02-20 01:40:00|2931.3|2919.5|2935.3|2923.5|2935.3|2923.5|2931.3|2919.5|0
1582163100000|2020-02-20 01:45:00|2934.3|2922.5|2935.3|2923.5|2936|2924.2|2933.8|2922|0
1582163400000|2020-02-20 01:50:00|2935.5|2923.7|2933.7|2921.9|2937.1|2925.3|2933.5|2921.7|0
1582163700000|2020-02-20 01:55:00|2932.4|2920.6|2932.3|2920.5|2934.1|2922.3|2932.1|2920.3|0
1582164000000|2020-02-20 02:00:00|2930.1|2918.5|2929|2917.4|2931.1|2919.3|2929|2917.4|0
1582164300000|2020-02-20 02:05:00|2928.4|2916.8|2929.3|2917.7|2930.1|2918.5|2927.7|2916.1|0
1582164600000|2020-02-20 02:10:00|2929.4|2917.8|2928.4|2916.8|2929.9|2918.3|2927.7|2916.1|0
1582164900000|2020-02-20 02:15:00|2927.3|2915.7|2925.9|2914.3|2927.6|2916|2925.9|2914.3|0
1582165200000|2020-02-20 02:20:00|2926.5|2914.9|2926.7|2915.1|2927.2|2915.6|2926.5|2914.9|0
1582165500000|2020-02-20 02:25:00|2926.8|2915.2|2923.1|2911.5|2926.8|2915.2|2922.8|2911.2|0
1582165800000|2020-02-20 02:30:00|2921.3|2909.7|2924.9|2913.3|2924.9|2913.3|2920.9|2909.3|0
1582166100000|2020-02-20 02:35:00|2924.5|2912.9|2924.9|2913.3|2925.9|2914.3|2924.1|2912.5|0
1582166400000|2020-02-20 02:40:00|2925.3|2913.7|2922.9|2911.3|2925.3|2913.7|2922.6|2911|0
1582166700000|2020-02-20 02:45:00|2923.3|2911.7|2924.9|2913.3|2924.9|2913.3|2922.3|2910.7|0
1582167000000|2020-02-20 02:50:00|2924.7|2913.1|2925.9|2914.3|2926.6|2915|2924.6|2913|0
1582167300000|2020-02-20 02:55:00|2925.7|2914.1|2925.7|2914.1|2927|2915.4|2925.6|2914|0
1582167600000|2020-02-20 03:00:00|2926.3|2914.7|2927.6|2916|2927.6|2916|2926.3|2914.7|0
1582167900000|2020-02-20 03:05:00|2928.2|2916.6|2929.8|2918.2|2930.1|2918.5|2928.1|2916.5|0
1582168200000|2020-02-20 03:10:00|2930.9|2919.2|2929.8|2918.2|2930.9|2919.2|2929|2917.4|0
1582168500000|2020-02-20 03:15:00|2929.4|2917.8|2932.2|2920.4|2932.6|2920.8|2929.4|2917.8|0
1582168800000|2020-02-20 03:20:00|2931.7|2919.9|2930.2|2918.6|2931.8|2920|2929.6|2918|0
1582169100000|2020-02-20 03:25:00|2930.7|2919.1|2927.8|2916.2|2930.7|2919.1|2927.8|2916.2|0
1582169400000|2020-02-20 03:30:00|2927.5|2915.9|2925.9|2914.3|2927.5|2915.9|2925.7|2914.1|0
1582169700000|2020-02-20 03:35:00|2926.5|2914.9|2925.5|2913.9|2927.6|2916|2925.5|2913.9|0
1582170000000|2020-02-20 03:40:00|2924.5|2912.9|2923.6|2912|2925.3|2913.7|2923.6|2912|0
1582170300000|2020-02-20 03:45:00|2923.1|2911.5|2923.2|2911.6|2923.4|2911.8|2922.8|2911.2|0
1582170600000|2020-02-20 03:50:00|2923.1|2911.5|2922.3|2910.7|2923.1|2911.5|2921.5|2909.9|0
1582170900000|2020-02-20 03:55:00|2922|2910.4|2919.1|2907.5|2922|2910.4|2919.1|2907.5|0
1582171200000|2020-02-20 04:00:00|2919.2|2907.6|2917.7|2906.1|2919.2|2907.6|2917.7|2906.1|0
1582171500000|2020-02-20 04:05:00|2918.5|2906.9|2917.5|2905.9|2918.6|2907|2917|2905.4|0
1582171800000|2020-02-20 04:10:00|2918.5|2906.9|2919.4|2907.8|2920.8|2909.2|2918.5|2906.9|0
1582172100000|2020-02-20 04:15:00|2920|2908.4|2921|2909.4|2921|2909.4|2918.6|2907|0
1582172400000|2020-02-20 04:20:00|2922|2910.4|2918.6|2907|2922|2910.4|2918.6|2907|0
1582172700000|2020-02-20 04:25:00|2918.7|2907.1|2918.9|2907.3|2919.5|2907.9|2918.7|2907.1|0
1582173000000|2020-02-20 04:30:00|2919.2|2907.6|2918.4|2906.8|2920.2|2908.6|2918.4|2906.8|0
1582173300000|2020-02-20 04:35:00|2917.2|2905.6|2914.7|2903.1|2917.5|2905.9|2914.7|2903.1|0
1582173600000|2020-02-20 04:40:00|2914.1|2902.5|2915.8|2904.2|2915.8|2904.2|2913.4|2901.8|0
1582173900000|2020-02-20 04:45:00|2917.8|2906.2|2919.2|2907.6|2919.6|2908|2917.6|2906|0
1582174200000|2020-02-20 04:50:00|2918.8|2907.2|2916.2|2904.6|2920.2|2908.6|2916.2|2904.6|0
1582174500000|2020-02-20 04:55:00|2916.8|2905.2|2917.1|2905.5|2918.8|2907.2|2916.5|2904.9|0
1582240200000|2020-02-20 23:10:00|2907.3|2895.7|2900|2888.4|2909.8|2898.2|2900|2888.4|0
1582240500000|2020-02-20 23:15:00|2900.9|2889.3|2896.3|2884.7|2900.9|2889.3|2895.6|2884|0
1582240800000|2020-02-20 23:20:00|2895.8|2884.2|2896.3|2884.7|2898.5|2886.9|2895.1|2883.5|0
1582241100000|2020-02-20 23:25:00|2896.7|2885.1|2900.1|2888.5|2900.7|2889.1|2896.7|2885.1|0
1582241400000|2020-02-20 23:30:00|2901.2|2889.6|2900.1|2888.5|2901.2|2889.6|2897.6|2886|0
1582241700000|2020-02-20 23:35:00|2897.4|2885.8|2892.1|2880.5|2897.4|2885.8|2891.7|2880.1|0
1582242000000|2020-02-20 23:40:00|2891.5|2879.9|2892.5|2880.9|2893.8|2882.2|2891.5|2879.9|0
1582242300000|2020-02-20 23:45:00|2892|2880.4|2885.2|2873.6|2892.1|2880.5|2885.2|2873.6|0
1582242600000|2020-02-20 23:50:00|2884.9|2873.3|2886.1|2874.5|2886.1|2874.5|2883.7|2872.1|0
1582242900000|2020-02-20 23:55:00|2885|2873.4|2884.7|2873.1|2885|2873.4|2882.9|2871.3|0
1582243200000|2020-02-21 00:00:00|2885.4|2873.8|2888.4|2876.8|2888.8|2877.2|2885.1|2873.5|0
1582243500000|2020-02-21 00:05:00|2888.6|2877|2891.6|2880|2891.6|2880|2888.6|2877|0
1582243800000|2020-02-21 00:10:00|2891|2879.4|2888.4|2876.8|2891.4|2879.8|2888.3|2876.7|0
1582244100000|2020-02-21 00:15:00|2887.6|2876|2889.5|2877.9|2890|2878.4|2886.2|2874.6|0
1582244400000|2020-02-21 00:20:00|2887.5|2875.9|2886.8|2875.2|2887.5|2875.9|2884.6|2873|0
1582244700000|2020-02-21 00:25:00|2887.1|2875.5|2886.8|2875.2|2888.5|2876.9|2886.2|2874.6|0
1582245000000|2020-02-21 00:30:00|2887.7|2876.1|2888.7|2877.1|2889.4|2877.8|2887.7|2876.1|0
1582245300000|2020-02-21 00:35:00|2887.9|2876.3|2889.7|2878.1|2890.4|2878.8|2887.8|2876.2|0
1582245600000|2020-02-21 00:40:00|2889.4|2877.8|2886.3|2874.7|2889.4|2877.8|2886.3|2874.7|0
1582245900000|2020-02-21 00:45:00|2886.4|2874.8|2886.2|2874.6|2886.4|2874.8|2884.9|2873.3|0
1582246200000|2020-02-21 00:50:00|2885.9|2874.3|2886.3|2874.7|2887.4|2875.8|2885.5|2873.9|0
1582246500000|2020-02-21 00:55:00|2885.9|2874.3|2886.4|2874.8|2886.4|2874.8|2885.8|2874.2|0
1582246800000|2020-02-21 01:00:00|2887.3|2875.7|2885.9|2874.3|2887.8|2876.2|2885.9|2874.3|0
1582247100000|2020-02-21 01:05:00|2886.3|2874.7|2887.1|2875.5|2887.4|2875.8|2885.8|2874.2|0
1582247400000|2020-02-21 01:10:00|2887.2|2875.6|2887.1|2875.5|2887.6|2876|2885.7|2874.1|0
1582247700000|2020-02-21 01:15:00|2887|2875.4|2889.5|2877.9|2889.5|2877.9|2886.4|2874.8|0
1582248000000|2020-02-21 01:20:00|2889.2|2877.6|2885.8|2874.2|2889.2|2877.6|2884.4|2872.8|0
1582248300000|2020-02-21 01:25:00|2885.5|2873.9|2883.2|2871.6|2885.5|2873.9|2883|2871.4|0
1582248600000|2020-02-21 01:30:00|2883.9|2872.3|2886.4|2874.8|2886.4|2874.8|2883.9|2872.3|0
1582248900000|2020-02-21 01:35:00|2886.1|2874.5|2885.8|2874.2|2887.2|2875.6|2885.7|2874.1|0
1582249200000|2020-02-21 01:40:00|2886.3|2874.7|2885.6|2874|2887.5|2875.9|2885.6|2874|0
1582249500000|2020-02-21 01:45:00|2886.2|2874.6|2882.4|2870.8|2886.2|2874.6|2881.9|2870.3|0
1582249800000|2020-02-21 01:50:00|2883.1|2871.5|2881.5|2869.9|2883.7|2872.1|2881.5|2869.9|0
1582250100000|2020-02-21 01:55:00|2881.6|2870|2880.8|2869.3|2882.2|2870.6|2879.6|2868.2|0
1582250400000|2020-02-21 02:00:00|2881.1|2869.5|2879.9|2868.5|2881.1|2869.5|2878.9|2867.5|0
1582250700000|2020-02-21 02:05:00|2879.6|2868.2|2879.4|2868|2880.2|2868.8|2878.7|2867.3|0
1582251000000|2020-02-21 02:10:00|2879.1|2867.7|2879.9|2868.5|2880.5|2869.1|2878.7|2867.3|0
1582251300000|2020-02-21 02:15:00|2879.2|2867.8|2879.4|2868|2879.8|2868.4|2878.8|2867.4|0
1582251600000|2020-02-21 02:20:00|2879.6|2868.2|2880.5|2869.1|2881.6|2870|2879.6|2868.2|0
1582251900000|2020-02-21 02:25:00|2881.1|2869.5|2880.4|2869|2881.2|2869.6|2880|2868.6|0
1582252200000|2020-02-21 02:30:00|2879.9|2868.5|2882.5|2870.9|2882.7|2871.1|2879.8|2868.4|0
1582252500000|2020-02-21 02:35:00|2882.2|2870.6|2882.9|2871.3|2882.9|2871.3|2882|2870.4|0
1582252800000|2020-02-21 02:40:00|2884.3|2872.7|2885.2|2873.6|2885.4|2873.8|2884.1|2872.5|0
1582253100000|2020-02-21 02:45:00|2885|2873.4|2883.2|2871.6|2885|2873.4|2883.2|2871.6|0
1582253400000|2020-02-21 02:50:00|2883.4|2871.8|2879.5|2868.1|2883.4|2871.8|2879.5|2868.1|0
1582253700000|2020-02-21 02:55:00|2878.7|2867.3|2878.1|2866.7|2880.6|2869.2|2878.1|2866.7|0
1582254000000|2020-02-21 03:00:00|2878.4|2867|2878.2|2866.8|2878.7|2867.3|2877.8|2866.4|0
1582254300000|2020-02-21 03:05:00|2877.4|2866|2879.9|2868.5|2879.9|2868.5|2877.4|2866|0
1582254600000|2020-02-21 03:10:00|2880.4|2869|2878.6|2867.2|2880.9|2869.3|2878.3|2866.9|0
1582254900000|2020-02-21 03:15:00|2878.7|2867.3|2883.9|2872.3|2883.9|2872.3|2878.7|2867.3|0
1582255200000|2020-02-21 03:20:00|2883.4|2871.8|2882.6|2871|2885.7|2874.1|2882.6|2871|0
1582255500000|2020-02-21 03:25:00|2882.9|2871.3|2881.2|2869.6|2882.9|2871.3|2880|2868.6|0
1582255800000|2020-02-21 03:30:00|2881|2869.4|2881.8|2870.2|2882.6|2871|2880.3|2868.9|0
1582256100000|2020-02-21 03:35:00|2881|2869.4|2877.1|2865.7|2881|2869.4|2877.1|2865.7|0
1582256400000|2020-02-21 03:40:00|2876.9|2865.5|2875.2|2863.8|2877.2|2865.8|2875.2|2863.8|0
1582256700000|2020-02-21 03:45:00|2875.1|2863.7|2878|2866.6|2878|2866.6|2874.9|2863.5|0
1582257000000|2020-02-21 03:50:00|2878.6|2867.2|2880.2|2868.8|2881.5|2869.9|2878.6|2867.2|0
1582257300000|2020-02-21 03:55:00|2879.6|2868.2|2878.6|2867.2|2880.8|2869.3|2878.6|2867.2|0
1582257600000|2020-02-21 04:00:00|2878.9|2867.5|2879.5|2868.1|2880|2868.6|2878.7|2867.3|0
1582257900000|2020-02-21 04:05:00|2879.4|2868|2880.4|2869|2880.9|2869.3|2879|2867.6|0
1582258200000|2020-02-21 04:10:00|2879.7|2868.3|2881.5|2869.9|2881.5|2869.9|2879.7|2868.3|0
1582258500000|2020-02-21 04:15:00|2881.7|2870.1|2880.5|2869.1|2882.3|2870.7|2880.4|2869|0
1582258800000|2020-02-21 04:20:00|2881.5|2869.9|2881.1|2869.5|2883.1|2871.5|2881.1|2869.5|0
1582259100000|2020-02-21 04:25:00|2880|2868.6|2879.2|2867.8|2880|2868.6|2878.4|2867|0
1582259400000|2020-02-21 04:30:00|2878.7|2867.3|2880.1|2868.7|2880.2|2868.8|2878.3|2866.9|0
1582259700000|2020-02-21 04:35:00|2879.8|2868.4|2878.3|2866.9|2879.9|2868.5|2878.3|2866.9|0
1582260000000|2020-02-21 04:40:00|2877.9|2866.5|2878.9|2867.5|2879.7|2868.3|2877.9|2866.5|0
1582260300000|2020-02-21 04:45:00|2878.8|2867.4|2879.3|2867.9|2879.4|2868|2877.6|2866.2|0
1582260600000|2020-02-21 04:50:00|2878.9|2867.5|2879.6|2868.2|2880.8|2869.3|2878.9|2867.5|0
1582260900000|2020-02-21 04:55:00|2878.3|2866.9|2880|2868.6|2880|2868.6|2877.8|2866.4|0
1582499400000|2020-02-23 23:10:00|2787.4|2776.2|2785.5|2774.3|2788|2776.8|2783.9|2772.7|0
1582499700000|2020-02-23 23:15:00|2785.6|2774.4|2785.6|2774.4|2785.8|2774.6|2783.7|2772.5|0
1582500000000|2020-02-23 23:20:00|2786.2|2775|2786.3|2775.1|2788.1|2776.9|2785.6|2774.4|0
1582500300000|2020-02-23 23:25:00|2785.8|2774.6|2780.2|2769.2|2787.6|2776.4|2780.2|2769.2|0
1582500600000|2020-02-23 23:30:00|2781.4|2770.2|2788.9|2777.7|2789.1|2777.9|2781.4|2770.2|0
1582500900000|2020-02-23 23:35:00|2791.3|2780.1|2792|2780.8|2794.7|2783.5|2791.3|2780.1|0
1582501200000|2020-02-23 23:40:00|2791.6|2780.4|2789.9|2778.7|2791.6|2780.4|2788.7|2777.5|0
1582501500000|2020-02-23 23:45:00|2792.1|2780.9|2788.7|2777.5|2792.1|2780.9|2786.5|2775.3|0
1582501800000|2020-02-23 23:50:00|2788.5|2777.3|2786.6|2775.4|2789.9|2778.7|2786.6|2775.4|0
1582502100000|2020-02-23 23:55:00|2787|2775.8|2786.2|2775|2788|2776.8|2786.2|2775|0
1582502400000|2020-02-24 00:00:00|2785.3|2774.1|2790.1|2778.9|2790.1|2778.9|2785.3|2774.1|0
1582502700000|2020-02-24 00:05:00|2789|2777.8|2789.7|2778.5|2790.3|2779.1|2788.7|2777.5|0
1582503000000|2020-02-24 00:10:00|2790.6|2779.4|2789|2777.8|2790.7|2779.5|2789|2777.8|0
1582503300000|2020-02-24 00:15:00|2788.8|2777.6|2788.6|2777.4|2788.8|2777.6|2785.5|2774.3|0
1582503600000|2020-02-24 00:20:00|2788.2|2777|2782.2|2771|2788.3|2777.1|2782.2|2771|0
1582503900000|2020-02-24 00:25:00|2783.5|2772.3|2783|2771.8|2784.5|2773.3|2783|2771.8|0
1582504200000|2020-02-24 00:30:00|2782.8|2771.6|2776.9|2765.9|2782.8|2771.6|2776.9|2765.9|0
1582504500000|2020-02-24 00:35:00|2776.4|2765.4|2774.1|2763.1|2776.4|2765.4|2773.1|2762.1|0
1582504800000|2020-02-24 00:40:00|2773.8|2762.8|2771.9|2760.9|2773.8|2762.8|2770.6|2759.6|0
1582505100000|2020-02-24 00:45:00|2771.5|2760.5|2772.5|2761.5|2772.7|2761.7|2770.6|2759.6|0
1582505400000|2020-02-24 00:50:00|2772.4|2761.4|2772.1|2761.1|2773.5|2762.5|2771.2|2760.2|0
1582505700000|2020-02-24 00:55:00|2771.9|2760.9|2771.1|2760.1|2772.8|2761.8|2771.1|2760.1|0
1582506000000|2020-02-24 01:00:00|2771.5|2760.5|2773|2762|2774.5|2763.5|2770.9|2759.9|0
1582506300000|2020-02-24 01:05:00|2772.2|2761.2|2773.9|2762.9|2773.9|2762.9|2771.5|2760.5|0
1582506600000|2020-02-24 01:10:00|2774.4|2763.4|2773.7|2762.7|2774.4|2763.4|2772.5|2761.5|0
1582506900000|2020-02-24 01:15:00|2772.7|2761.7|2773.1|2762.1|2773.7|2762.7|2771.7|2760.7|0
1582507200000|2020-02-24 01:20:00|2772.1|2761.1|2769.3|2758.3|2772.3|2761.3|2769.3|2758.3|0
1582507500000|2020-02-24 01:25:00|2768.9|2757.9|2768.6|2757.6|2769.6|2758.6|2768.3|2757.3|0
1582507800000|2020-02-24 01:30:00|2769.3|2758.3|2769.8|2758.8|2771.1|2760.1|2768.5|2757.5|0
1582508100000|2020-02-24 01:35:00|2768.6|2757.6|2768.9|2757.9|2770|2759|2767.8|2756.8|0
1582508400000|2020-02-24 01:40:00|2768.4|2757.4|2768.4|2757.4|2768.7|2757.7|2767.7|2756.7|0
1582508700000|2020-02-24 01:45:00|2768.2|2757.2|2769.7|2758.7|2769.7|2758.7|2766.9|2755.9|0
1582509000000|2020-02-24 01:50:00|2770.1|2759.1|2768.6|2757.6|2770.3|2759.3|2768|2757|0
1582509300000|2020-02-24 01:55:00|2768.7|2757.7|2768.6|2757.6|2770.2|2759.2|2768.6|2757.6|0
1582509600000|2020-02-24 02:00:00|2768.4|2757.4|2771.5|2760.5|2772|2761|2768.4|2757.4|0
1582509900000|2020-02-24 02:05:00|2771.2|2760.2|2771.5|2760.5|2771.5|2760.5|2770.5|2759.5|0
1582510200000|2020-02-24 02:10:00|2772.2|2761.2|2769.7|2758.7|2772.2|2761.2|2769.7|2758.7|0
1582510500000|2020-02-24 02:15:00|2770.2|2759.2|2770.8|2759.8|2770.9|2759.9|2769.6|2758.6|0
1582510800000|2020-02-24 02:20:00|2770.6|2759.6|2768.5|2757.5|2771.2|2760.2|2768.5|2757.5|0
1582511100000|2020-02-24 02:25:00|2768.4|2757.4|2770.9|2759.9|2771.2|2760.2|2768.4|2757.4|0
1582511400000|2020-02-24 02:30:00|2771.1|2760.1|2768.9|2757.9|2771.1|2760.1|2768|2757|0
1582511700000|2020-02-24 02:35:00|2768.1|2757.1|2769.6|2758.6|2770.4|2759.4|2767.7|2756.7|0
1582512000000|2020-02-24 02:40:00|2769.8|2758.8|2770.7|2759.7|2772|2761|2769.8|2758.8|0
1582512300000|2020-02-24 02:45:00|2770.4|2759.4|2772|2761|2772.4|2761.4|2769.8|2758.8|0
1582512600000|2020-02-24 02:50:00|2771.9|2760.9|2771.8|2760.8|2772.8|2761.8|2771.8|2760.8|0
1582512900000|2020-02-24 02:55:00|2769.9|2758.9|2770.2|2759.2|2771.1|2760.1|2769.9|2758.9|0
1582513200000|2020-02-24 03:00:00|2770.6|2759.6|2768.9|2757.9|2770.8|2759.8|2768.9|2757.9|0
1582513500000|2020-02-24 03:05:00|2768.8|2757.8|2771.1|2760.1|2771.1|2760.1|2768.4|2757.4|0
1582513800000|2020-02-24 03:10:00|2771|2760|2772.9|2761.9|2773.4|2762.4|2771|2760|0
1582514100000|2020-02-24 03:15:00|2772.8|2761.8|2774.2|2763.2|2774.2|2763.2|2772.8|2761.8|0
1582514400000|2020-02-24 03:20:00|2774.7|2763.7|2773.3|2762.3|2774.7|2763.7|2773.3|2762.3|0
1582514700000|2020-02-24 03:25:00|2772.7|2761.7|2774.5|2763.5|2775|2764|2772.7|2761.7|0
1582515000000|2020-02-24 03:30:00|2774.6|2763.6|2772.8|2761.8|2774.6|2763.6|2772.8|2761.8|0
1582515300000|2020-02-24 03:35:00|2772.3|2761.3|2770.1|2759.1|2772.3|2761.3|2770.1|2759.1|0
1582515600000|2020-02-24 03:40:00|2768.9|2757.9|2771.8|2760.8|2771.8|2760.8|2768.7|2757.7|0
1582515900000|2020-02-24 03:45:00|2772.7|2761.7|2769.9|2758.9|2772.9|2761.9|2769.9|2758.9|0
1582516200000|2020-02-24 03:50:00|2770.6|2759.6|2770.2|2759.2|2771.1|2760.1|2770.1|2759.1|0
1582516500000|2020-02-24 03:55:00|2770.1|2759.1|2771.4|2760.4|2771.5|2760.5|2769.7|2758.7|0
1582516800000|2020-02-24 04:00:00|2771.6|2760.6|2775.9|2764.9|2775.9|2764.9|2771.6|2760.6|0
1582517100000|2020-02-24 04:05:00|2775.5|2764.5|2775.7|2764.7|2776.1|2765.1|2774.2|2763.2|0
1582517400000|2020-02-24 04:10:00|2775.3|2764.3|2776|2765|2776|2765|2773.1|2762.1|0
1582517700000|2020-02-24 04:15:00|2775.8|2764.8|2776.3|2765.3|2776.4|2765.4|2775.7|2764.7|0
1582518000000|2020-02-24 04:20:00|2776.9|2765.9|2778.2|2767.2|2778.3|2767.3|2776.9|2765.9|0
1582518300000|2020-02-24 04:25:00|2778.8|2767.8|2781.3|2770.1|2781.3|2770.1|2778.8|2767.8|0
1582518600000|2020-02-24 04:30:00|2779.8|2768.8|2778.7|2767.7|2780.4|2769.4|2778.2|2767.2|0
1582518900000|2020-02-24 04:35:00|2779.5|2768.5|2778.1|2767.1|2779.5|2768.5|2777.2|2766.2|0
1582519200000|2020-02-24 04:40:00|2777.6|2766.6|2778.1|2767.1|2778.1|2767.1|2776.5|2765.5|0
1582519500000|2020-02-24 04:45:00|2777.5|2766.5|2776.6|2765.6|2777.7|2766.7|2776.4|2765.4|0
1582519800000|2020-02-24 04:50:00|2775.4|2764.4|2777.6|2766.6|2777.6|2766.6|2775.4|2764.4|0
1582520100000|2020-02-24 04:55:00|2777.7|2766.7|2777.1|2766.1|2777.7|2766.7|2776.6|2765.6|0
1582585800000|2020-02-24 23:10:00|2705.5|2694.7|2704.8|2694|2705.5|2694.7|2699.7|2688.9|0
1582586100000|2020-02-24 23:15:00|2706.1|2695.3|2710.3|2699.5|2710.3|2699.5|2704|2693.2|0
1582586400000|2020-02-24 23:20:00|2710.2|2699.4|2710.9|2700.1|2713|2702.2|2709.8|2699|0
1582586700000|2020-02-24 23:25:00|2710.3|2699.5|2708.6|2697.8|2711.2|2700.4|2705.4|2694.6|0
1582587000000|2020-02-24 23:30:00|2709.6|2698.8|2705.1|2694.3|2709.7|2698.9|2704.6|2693.8|0
1582587300000|2020-02-24 23:35:00|2704.4|2693.6|2709.8|2699|2709.8|2699|2703.8|2693|0
1582587600000|2020-02-24 23:40:00|2709.3|2698.5|2708.3|2697.5|2709.9|2699.1|2708.3|2697.5|0
1582587900000|2020-02-24 23:45:00|2708|2697.2|2706.9|2696.1|2709.5|2698.7|2706.9|2696.1|0
1582588200000|2020-02-24 23:50:00|2707.5|2696.7|2708.3|2697.5|2708.7|2697.9|2706.2|2695.4|0
1582588500000|2020-02-24 23:55:00|2708.9|2698.1|2709.2|2698.4|2709.2|2698.4|2706.7|2695.9|0
1582588800000|2020-02-25 00:00:00|2708.6|2697.8|2713.1|2702.3|2713.1|2702.3|2708|2697.2|0
1582589100000|2020-02-25 00:05:00|2713.9|2703.1|2721.5|2710.7|2721.8|2711|2713.7|2702.9|0
1582589400000|2020-02-25 00:10:00|2721.8|2711|2728.6|2717.8|2729.2|2718.4|2720.7|2709.9|0
1582589700000|2020-02-25 00:15:00|2729.2|2718.4|2724.8|2714|2729.2|2718.4|2724.4|2713.6|0
1582590000000|2020-02-25 00:20:00|2725.2|2714.4|2722.9|2712.1|2725.2|2714.4|2722.7|2711.9|0
1582590300000|2020-02-25 00:25:00|2724.6|2713.8|2724.2|2713.4|2725.1|2714.3|2723.1|2712.3|0
1582590600000|2020-02-25 00:30:00|2723.3|2712.5|2726.7|2715.9|2726.7|2715.9|2723.3|2712.5|0
1582590900000|2020-02-25 00:35:00|2728.5|2717.7|2732.1|2721.1|2732.1|2721.1|2728.3|2717.5|0
1582591200000|2020-02-25 00:40:00|2732.4|2721.4|2730.2|2719.4|2732.4|2721.4|2727.7|2716.9|0
1582591500000|2020-02-25 00:45:00|2730|2719.2|2729.8|2719|2730|2719.2|2728.3|2717.5|0
1582591800000|2020-02-25 00:50:00|2730|2719.2|2730.5|2719.6|2730.7|2719.7|2728.5|2717.7|0
1582592100000|2020-02-25 00:55:00|2730.6|2720.4|2730.5|2719.6|2732.6|2721.6|2730.5|2719.6|0
1582592400000|2020-02-25 01:00:00|2730.2|2719.4|2732|2721|2733.3|2722.3|2728.9|2718.1|0
1582592700000|2020-02-25 01:05:00|2733.1|2722.1|2735.8|2724.8|2736.1|2725.1|2733.1|2722.1|0
1582593000000|2020-02-25 01:10:00|2735.3|2724.3|2736.6|2725.6|2736.6|2725.6|2732.6|2721.6|0
1582593300000|2020-02-25 01:15:00|2738.5|2727.5|2736.9|2725.9|2738.7|2727.7|2736.9|2725.9|0
1582593600000|2020-02-25 01:20:00|2737.2|2726.2|2738|2727|2738.2|2727.2|2736.7|2725.7|0
1582593900000|2020-02-25 01:25:00|2739|2728|2735.8|2724.8|2739.2|2728.2|2735.5|2724.5|0
1582594200000|2020-02-25 01:30:00|2735.7|2724.7|2735.2|2724.2|2735.7|2724.7|2733.9|2722.9|0
1582594500000|2020-02-25 01:35:00|2735.6|2724.6|2736.3|2725.3|2736.3|2725.3|2734|2723|0
1582594800000|2020-02-25 01:40:00|2736.7|2725.7|2733.4|2722.4|2737.2|2726.2|2733.4|2722.4|0
1582595100000|2020-02-25 01:45:00|2733.5|2722.5|2732.8|2721.8|2735|2724|2732.8|2721.8|0
1582595400000|2020-02-25 01:50:00|2732.9|2721.9|2727.8|2717|2732.9|2721.9|2727.8|2717|0
1582595700000|2020-02-25 01:55:00|2727|2716.2|2728.6|2717.8|2728.6|2717.8|2725.2|2714.4|0
1582596000000|2020-02-25 02:00:00|2728.3|2717.5|2730|2719.2|2730.6|2719.6|2728.3|2717.5|0
1582596300000|2020-02-25 02:05:00|2729.3|2718.5|2729.2|2718.4|2730.9|2719.9|2729.1|2718.3|0
1582596600000|2020-02-25 02:10:00|2729|2718.2|2729.9|2719.1|2729.9|2719.1|2728.2|2717.4|0
1582596900000|2020-02-25 02:15:00|2730.6|2719.6|2731|2720|2731|2720|2730.1|2719.3|0
1582597200000|2020-02-25 02:20:00|2731.1|2720.1|2733.5|2722.5|2733.5|2722.5|2731.1|2720.1|0
1582597500000|2020-02-25 02:25:00|2734|2723|2733.8|2722.8|2735.1|2724.1|2733.1|2722.1|0
1582597800000|2020-02-25 02:30:00|2732.1|2721.1|2731.1|2720.1|2732.1|2721.1|2730.8|2719.8|0
1582598100000|2020-02-25 02:35:00|2731.7|2720.7|2729.7|2718.9|2732.4|2721.4|2729.7|2718.9|0
1582598400000|2020-02-25 02:40:00|2728.8|2718|2728.6|2717.8|2729.9|2719.1|2728|2717.2|0
1582598700000|2020-02-25 02:45:00|2728.5|2717.7|2722.4|2711.6|2728.5|2717.7|2722.3|2711.5|0
1582599000000|2020-02-25 02:50:00|2722.9|2712.1|2720.4|2709.6|2722.9|2712.1|2718.9|2708.1|0
1582599300000|2020-02-25 02:55:00|2718.9|2708.1|2716.8|2706|2719|2708.2|2716.8|2706|0
1582599600000|2020-02-25 03:00:00|2717.1|2706.3|2717.7|2706.9|2718.4|2707.6|2717.1|2706.3|0
1582599900000|2020-02-25 03:05:00|2716.8|2706|2714.8|2704|2716.8|2706|2714.8|2704|0
1582600200000|2020-02-25 03:10:00|2714.7|2703.9|2715.7|2704.9|2715.8|2705|2714.7|2703.9|0
1582600500000|2020-02-25 03:15:00|2716.7|2705.9|2720.6|2709.8|2720.6|2709.8|2716.6|2705.8|0
1582600800000|2020-02-25 03:20:00|2721.3|2710.5|2721.9|2711.1|2722.6|2711.8|2721.3|2710.5|0
1582601100000|2020-02-25 03:25:00|2721.6|2710.8|2722.2|2711.4|2722.2|2711.4|2720.1|2709.3|0
1582601400000|2020-02-25 03:30:00|2722.7|2711.9|2720.2|2709.4|2723|2712.2|2719.6|2708.8|0
1582601700000|2020-02-25 03:35:00|2719.8|2709|2717.1|2706.3|2719.8|2709|2716.4|2705.6|0
1582602000000|2020-02-25 03:40:00|2716.8|2706|2717.3|2706.5|2717.9|2707.1|2716.8|2706|0
1582602300000|2020-02-25 03:45:00|2718.4|2707.6|2717.1|2706.3|2718.4|2707.6|2714.6|2703.8|0
1582602600000|2020-02-25 03:50:00|2717.5|2706.7|2714.5|2703.7|2717.5|2706.7|2713.7|2702.9|0
1582602900000|2020-02-25 03:55:00|2713.7|2702.9|2712.9|2702.1|2715.3|2704.5|2712.9|2702.1|0
1582603200000|2020-02-25 04:00:00|2712.6|2701.8|2710.6|2699.8|2712.6|2701.8|2709.7|2698.9|0
1582603500000|2020-02-25 04:05:00|2711.5|2700.7|2709.3|2698.5|2711.5|2700.7|2708.5|2697.7|0
1582603800000|2020-02-25 04:10:00|2709.4|2698.6|2706.7|2695.9|2709.5|2698.7|2706.7|2695.9|0
1582604100000|2020-02-25 04:15:00|2705|2694.2|2708.5|2697.7|2708.5|2697.7|2704.7|2693.9|0
1582604400000|2020-02-25 04:20:00|2708.9|2698.1|2709.9|2699.1|2710.2|2699.4|2707.9|2697.1|0
1582604700000|2020-02-25 04:25:00|2709.7|2698.9|2712.1|2701.3|2712.1|2701.3|2709.6|2698.8|0
1582605000000|2020-02-25 04:30:00|2712.2|2701.4|2710.6|2699.8|2712.2|2701.4|2710.6|2699.8|0
1582605300000|2020-02-25 04:35:00|2711.3|2700.5|2709|2698.2|2711.3|2700.5|2708|2697.2|0
1582605600000|2020-02-25 04:40:00|2709.8|2699|2710.3|2699.5|2711.8|2701|2709.8|2699|0
1582605900000|2020-02-25 04:45:00|2711.2|2700.4|2711.8|2701|2712.1|2701.3|2711|2700.2|0
1582606200000|2020-02-25 04:50:00|2711.7|2700.9|2706|2695.2|2711.7|2700.9|2706|2695.2|0
1582606500000|2020-02-25 04:55:00|2706.4|2695.6|2708.6|2697.8|2708.6|2697.8|2706.3|2695.5|0
1582672200000|2020-02-25 23:10:00|2688.3|2677.5|2680.8|2670|2688.3|2677.5|2675.4|2664.8|0
1582672500000|2020-02-25 23:15:00|2679.6|2669|2679.3|2668.7|2683.1|2672.3|2677.6|2667|0
1582672800000|2020-02-25 23:20:00|2680.1|2669.5|2674.5|2663.9|2680.1|2669.5|2674.2|2663.6|0
1582673100000|2020-02-25 23:25:00|2675.6|2665|2678.7|2668.1|2680.1|2669.5|2675.3|2664.7|0
1582673400000|2020-02-25 23:30:00|2677.4|2666.8|2674.8|2664.2|2677.4|2666.8|2674.8|2664.2|0
1582673700000|2020-02-25 23:35:00|2676.3|2665.7|2668.2|2657.6|2676.3|2665.7|2668.2|2657.6|0
1582674000000|2020-02-25 23:40:00|2668.8|2658.2|2670.9|2660.3|2670.9|2660.3|2668.7|2658.1|0
1582674300000|2020-02-25 23:45:00|2669.2|2658.6|2673.3|2662.7|2673.7|2663.1|2669.2|2658.6|0
1582674600000|2020-02-25 23:50:00|2674.1|2663.5|2673.7|2663.1|2675.4|2664.8|2673.2|2662.6|0
1582674900000|2020-02-25 23:55:00|2672.1|2661.5|2671.2|2660.6|2672.5|2661.9|2671|2660.4|0
1582675200000|2020-02-26 00:00:00|2670.4|2659.8|2669.8|2659.2|2670.4|2659.8|2667|2656.4|0
1582675500000|2020-02-26 00:05:00|2671.3|2660.7|2674.1|2663.5|2674.1|2663.5|2670.5|2659.9|0
1582675800000|2020-02-26 00:10:00|2673|2662.4|2664.5|2653.9|2673|2662.4|2664.5|2653.9|0
1582676100000|2020-02-26 00:15:00|2664.9|2654.3|2661|2650.4|2665|2654.4|2659.8|2649.2|0
1582676400000|2020-02-26 00:20:00|2660|2649.4|2662.3|2651.7|2663.6|2653|2659.1|2648.5|0
1582676700000|2020-02-26 00:25:00|2662.5|2651.9|2663.7|2653.1|2663.7|2653.1|2660.6|2650|0
1582677000000|2020-02-26 00:30:00|2663.9|2653.3|2665.3|2654.7|2665.5|2654.9|2663.9|2653.3|0
1582677300000|2020-02-26 00:35:00|2664.8|2654.2|2659.8|2649.2|2665.4|2654.8|2659.8|2649.2|0
1582677600000|2020-02-26 00:40:00|2659|2648.4|2656.4|2645.8|2659.3|2648.7|2656.4|2645.8|0
1582677900000|2020-02-26 00:45:00|2657.1|2646.5|2657|2646.4|2657.1|2646.5|2655.7|2645.1|0
1582678200000|2020-02-26 00:50:00|2658.2|2647.6|2653.2|2642.6|2658.2|2647.6|2652|2641.4|0
1582678500000|2020-02-26 00:55:00|2654.9|2644.3|2652.9|2642.3|2656.9|2646.3|2652.6|2642|0
1582678800000|2020-02-26 01:00:00|2653.4|2642.8|2649.9|2639.3|2654.7|2644.1|2648.7|2638.1|0
1582679100000|2020-02-26 01:05:00|2650.8|2640.2|2653.7|2643.1|2654.5|2643.9|2650.8|2640.2|0
1582679400000|2020-02-26 01:10:00|2651.5|2640.9|2651.9|2641.3|2653|2642.4|2651.4|2640.8|0
1582679700000|2020-02-26 01:15:00|2651.2|2640.6|2655.3|2644.7|2656.4|2645.8|2651.2|2640.6|0
1582680000000|2020-02-26 01:20:00|2655.6|2645|2655.9|2645.3|2655.9|2645.3|2653.7|2643.1|0
1582680300000|2020-02-26 01:25:00|2655.8|2645.2|2656.3|2645.7|2656.7|2646.1|2655.5|2644.9|0
1582680600000|2020-02-26 01:30:00|2655.9|2645.3|2657.1|2646.5|2658.6|2648|2655.9|2645.3|0
1582680900000|2020-02-26 01:35:00|2657.5|2646.9|2660.9|2650.3|2660.9|2650.3|2657.4|2646.8|0
1582681200000|2020-02-26 01:40:00|2661.3|2650.7|2657.1|2646.5|2661.3|2650.7|2657.1|2646.5|0
1582681500000|2020-02-26 01:45:00|2656.2|2645.6|2655.9|2645.3|2658.9|2648.3|2655.9|2645.3|0
1582681800000|2020-02-26 01:50:00|2656.3|2645.7|2657.8|2647.2|2658.6|2648|2656.3|2645.7|0
1582682100000|2020-02-26 01:55:00|2657.3|2646.7|2660.7|2650.1|2660.7|2650.1|2657.3|2646.7|0
1582682400000|2020-02-26 02:00:00|2659.5|2648.9|2657.5|2646.9|2659.5|2648.9|2657.5|2646.9|0
1582682700000|2020-02-26 02:05:00|2657|2646.4|2659.1|2648.5|2659.1|2648.5|2656.8|2646.2|0
1582683000000|2020-02-26 02:10:00|2659.7|2649.1|2665.9|2655.3|2665.9|2655.3|2659.7|2649.1|0
1582683300000|2020-02-26 02:15:00|2666.6|2656|2668.1|2657.5|2670.2|2659.6|2666.6|2656|0
1582683600000|2020-02-26 02:20:00|2666.9|2656.3|2667|2656.4|2667|2656.4|2664.5|2653.9|0
1582683900000|2020-02-26 02:25:00|2667.6|2657|2665.8|2655.2|2668|2657.4|2665.4|2654.8|0
1582684200000|2020-02-26 02:30:00|2666.1|2655.5|2666.5|2655.9|2668.4|2657.8|2665.8|2655.2|0
1582684500000|2020-02-26 02:35:00|2667.4|2656.8|2671.6|2661|2671.9|2661.3|2667.4|2656.8|0
1582684800000|2020-02-26 02:40:00|2672.3|2661.7|2670.7|2660.1|2672.3|2661.7|2669.7|2659.1|0
1582685100000|2020-02-26 02:45:00|2671.1|2660.5|2669.4|2658.8|2672.1|2661.5|2669.3|2658.7|0
1582685400000|2020-02-26 02:50:00|2669.3|2658.7|2668.1|2657.5|2670.3|2659.7|2667.9|2657.3|0
1582685700000|2020-02-26 02:55:00|2668.5|2657.9|2669.9|2659.3|2670.5|2659.9|2668.5|2657.9|0
1582686000000|2020-02-26 03:00:00|2670|2659.4|2670.3|2659.7|2671|2660.4|2670|2659.4|0
1582686300000|2020-02-26 03:05:00|2670.6|2660|2667.9|2657.3|2670.6|2660|2667|2656.4|0
1582686600000|2020-02-26 03:10:00|2667.5|2656.9|2668.9|2658.3|2669.4|2658.8|2667.1|2656.5|0
1582686900000|2020-02-26 03:15:00|2668.5|2657.9|2667.6|2657|2669.2|2658.6|2667.6|2657|0
1582687200000|2020-02-26 03:20:00|2666.3|2655.7|2666.3|2655.7|2666.9|2656.3|2666.1|2655.5|0
1582687500000|2020-02-26 03:25:00|2666.6|2656|2668.4|2657.8|2669.5|2658.9|2666.5|2655.9|0
1582687800000|2020-02-26 03:30:00|2668.3|2657.7|2663.7|2653.1|2668.3|2657.7|2663.3|2652.7|0
1582688100000|2020-02-26 03:35:00|2663.1|2652.5|2665.6|2655|2666.3|2655.7|2663.1|2652.5|0
1582688400000|2020-02-26 03:40:00|2665.5|2654.9|2665|2654.4|2665.5|2654.9|2664.6|2654|0
1582688700000|2020-02-26 03:45:00|2663.8|2653.2|2664.5|2653.9|2664.6|2654|2662.6|2652|0
1582689000000|2020-02-26 03:50:00|2664.1|2653.5|2662.7|2652.1|2664.4|2653.8|2662.1|2651.5|0
1582689300000|2020-02-26 03:55:00|2662.4|2651.8|2663.3|2652.7|2663.9|2653.3|2661.9|2651.3|0
1582689600000|2020-02-26 04:00:00|2664.7|2654.1|2661.1|2650.5|2664.7|2654.1|2660.2|2649.6|0
1582689900000|2020-02-26 04:05:00|2660.7|2650.1|2659.1|2648.5|2660.7|2650.1|2658.5|2647.9|0
1582690200000|2020-02-26 04:10:00|2658.1|2647.5|2652.4|2641.8|2658.1|2647.5|2652.4|2641.8|0
1582690500000|2020-02-26 04:15:00|2652.6|2642|2651.8|2641.2|2652.6|2642|2651.6|2641|0
1582690800000|2020-02-26 04:20:00|2651.3|2640.7|2651.7|2641.1|2652.6|2642|2651.3|2640.7|0
1582691100000|2020-02-26 04:25:00|2651.5|2640.9|2653.3|2642.7|2653.4|2642.8|2651.5|2640.9|0
1582691400000|2020-02-26 04:30:00|2653.7|2643.1|2652.9|2642.3|2654.4|2643.8|2652.9|2642.3|0
1582691700000|2020-02-26 04:35:00|2653.5|2642.9|2653.2|2642.6|2654.6|2644|2652.4|2641.8|0
1582692000000|2020-02-26 04:40:00|2654|2643.4|2655.9|2645.3|2657.1|2646.5|2654|2643.4|0
1582692300000|2020-02-26 04:45:00|2655.8|2645.2|2658.9|2648.3|2659.5|2648.9|2655.8|2645.2|0
1582692600000|2020-02-26 04:50:00|2657.9|2647.3|2659.4|2648.8|2659.4|2648.8|2657.7|2647.1|0
1582692900000|2020-02-26 04:55:00|2659.7|2649.1|2662.5|2651.9|2662.8|2652.2|2659.7|2649.1|0
1582758600000|2020-02-26 23:10:00|2673.9|2663.3|2670|2659.4|2682.6|2671.8|2670|2659.4|0
1582758900000|2020-02-26 23:15:00|2667.1|2656.5|2680.5|2669.7|2680.5|2669.7|2667.1|2656.5|0
1582759200000|2020-02-26 23:20:00|2679.7|2669.1|2669.4|2658.8|2679.7|2669.1|2669.4|2658.8|0
1582759500000|2020-02-26 23:25:00|2668.7|2658.1|2670.3|2659.7|2673.9|2663.3|2668.7|2658.1|0
1582759800000|2020-02-26 23:30:00|2670.7|2660.1|2671.7|2661.1|2671.8|2661.2|2668.5|2657.9|0
1582760100000|2020-02-26 23:35:00|2674.5|2663.9|2677.2|2666.6|2677.3|2666.7|2674|2663.4|0
1582760400000|2020-02-26 23:40:00|2673.6|2663|2676.9|2666.3|2676.9|2666.3|2672|2661.4|0
1582760700000|2020-02-26 23:45:00|2678|2667.4|2676.2|2665.6|2680.9|2670.1|2676.2|2665.6|0
1582761000000|2020-02-26 23:50:00|2676.4|2665.8|2674.4|2663.8|2678.1|2667.5|2673.6|2663|0
1582761300000|2020-02-26 23:55:00|2676|2665.4|2676.3|2665.7|2677.7|2667.1|2674.7|2664.1|0
1582761600000|2020-02-27 00:00:00|2674.7|2664.1|2672.3|2661.7|2674.7|2664.1|2669|2658.4|0
1582761900000|2020-02-27 00:05:00|2671.5|2660.9|2661|2650.4|2671.5|2660.9|2658.5|2647.9|0
1582762200000|2020-02-27 00:10:00|2658.9|2648.3|2663.9|2653.3|2663.9|2653.3|2658|2647.4|0
1582762500000|2020-02-27 00:15:00|2663.5|2652.9|2660.6|2650|2665.4|2654.8|2660|2649.4|0
1582762800000|2020-02-27 00:20:00|2660.7|2650.1|2659.7|2649.1|2661.7|2651.1|2658.4|2647.8|0
1582763100000|2020-02-27 00:25:00|2661.4|2650.8|2666.2|2655.6|2667.7|2657.1|2661.4|2650.8|0
1582763400000|2020-02-27 00:30:00|2665.4|2654.8|2665.9|2655.3|2668|2657.4|2665.4|2654.8|0
1582763700000|2020-02-27 00:35:00|2663.8|2653.2|2656.4|2645.8|2664.4|2653.8|2656.4|2645.8|0
1582764000000|2020-02-27 00:40:00|2657|2646.4|2655.4|2644.8|2658.9|2648.3|2655.4|2644.8|0
1582764300000|2020-02-27 00:45:00|2655.8|2645.2|2650.1|2639.5|2656.5|2645.9|2649.7|2639.1|0
1582764600000|2020-02-27 00:50:00|2649|2638.4|2644.5|2633.9|2649|2638.4|2644.5|2633.9|0
1582764900000|2020-02-27 00:55:00|2644.3|2633.7|2646.4|2635.8|2646.4|2635.8|2643|2632.4|0
1582765200000|2020-02-27 01:00:00|2645.3|2634.7|2639.9|2629.3|2646.3|2635.7|2639.4|2628.8|0
1582765500000|2020-02-27 01:05:00|2639.4|2628.8|2638.7|2628.1|2640.6|2630|2638|2627.4|0
1582765800000|2020-02-27 01:10:00|2639.7|2629.1|2639.6|2629|2640.2|2629.6|2638.3|2627.7|0
1582766100000|2020-02-27 01:15:00|2637.1|2626.5|2642.7|2632.1|2642.7|2632.1|2637.1|2626.5|0
1582766400000|2020-02-27 01:20:00|2643.8|2633.2|2646.3|2635.7|2646.7|2636.1|2643.8|2633.2|0
1582766700000|2020-02-27 01:25:00|2646.8|2636.2|2645.7|2635.1|2647.9|2637.3|2645.2|2634.6|0
1582767000000|2020-02-27 01:30:00|2645.6|2635|2638.5|2627.9|2646|2635.4|2638.5|2627.9|0
1582767300000|2020-02-27 01:35:00|2637.8|2627.2|2634.8|2624.2|2637.8|2627.2|2634|2623.4|0
1582767600000|2020-02-27 01:40:00|2634.5|2623.9|2639.9|2629.3|2641.4|2630.8|2634.5|2623.9|0
1582767900000|2020-02-27 01:45:00|2639.3|2628.7|2640.5|2629.9|2641.6|2631|2638.6|2628|0
1582768200000|2020-02-27 01:50:00|2639.9|2629.3|2638.1|2627.5|2640|2629.4|2636.7|2626.1|0
1582768500000|2020-02-27 01:55:00|2637.1|2626.5|2638|2627.4|2639.1|2628.5|2637.1|2626.5|0
1582768800000|2020-02-27 02:00:00|2638.5|2627.9|2635.4|2624.8|2638.5|2627.9|2635.4|2624.8|0
1582769100000|2020-02-27 02:05:00|2635.7|2625.1|2631.6|2621|2635.7|2625.1|2631.6|2621|0
1582769400000|2020-02-27 02:10:00|2631.2|2620.6|2633.6|2623|2634.4|2623.8|2630.1|2619.7|0
1582769700000|2020-02-27 02:15:00|2634.8|2624.2|2633.4|2622.8|2635.1|2624.5|2633.3|2622.7|0
1582770000000|2020-02-27 02:20:00|2631.7|2621.1|2632.6|2622|2633.4|2622.8|2630.9|2620.3|0
1582770300000|2020-02-27 02:25:00|2630.9|2620.3|2625.3|2614.9|2630.9|2620.3|2625.3|2614.9|0
1582770600000|2020-02-27 02:30:00|2625|2614.6|2622.3|2611.9|2625|2614.6|2622.1|2611.7|0
1582770900000|2020-02-27 02:35:00|2622.4|2612|2621.3|2610.9|2624.5|2614.1|2621.3|2610.9|0
1582771200000|2020-02-27 02:40:00|2621.9|2611.5|2627.8|2617.4|2628.2|2617.8|2621.9|2611.5|0
1582771500000|2020-02-27 02:45:00|2626.7|2616.3|2624.9|2614.5|2627.5|2617.1|2624.7|2614.3|0
1582771800000|2020-02-27 02:50:00|2625.1|2614.7|2623.8|2613.4|2626.1|2615.7|2623.4|2613|0
1582772100000|2020-02-27 02:55:00|2623.5|2613.1|2618.9|2608.5|2623.9|2613.5|2618.9|2608.5|0
1582772400000|2020-02-27 03:00:00|2619.2|2608.8|2618.9|2608.5|2620.1|2609.7|2618.2|2607.8|0
1582772700000|2020-02-27 03:05:00|2619.4|2609|2624|2613.6|2624|2613.6|2619.4|2609|0
1582773000000|2020-02-27 03:10:00|2625.5|2615.1|2626.4|2616|2628|2617.6|2625.5|2615.1|0
1582773300000|2020-02-27 03:15:00|2626.5|2616.1|2631.8|2621.2|2631.8|2621.2|2626.5|2616.1|0
1582773600000|2020-02-27 03:20:00|2630.9|2620.3|2630.4|2619.8|2632.8|2622.2|2630.3|2619.8|0
1582773900000|2020-02-27 03:25:00|2629.5|2619.1|2629.5|2619.1|2630.9|2620.3|2628.9|2618.5|0
1582774200000|2020-02-27 03:30:00|2628.5|2618.1|2626.7|2616.3|2628.7|2618.3|2626.6|2616.2|0
1582774500000|2020-02-27 03:35:00|2628.6|2618.2|2628.6|2618.2|2628.6|2618.2|2627|2616.6|0
1582774800000|2020-02-27 03:40:00|2627.9|2617.5|2628.5|2618.1|2628.5|2618.1|2625.9|2615.5|0
1582775100000|2020-02-27 03:45:00|2629|2618.6|2624.6|2614.2|2629|2618.6|2624.6|2614.2|0
1582775400000|2020-02-27 03:50:00|2624.9|2614.5|2626.2|2615.8|2627.1|2616.7|2624.9|2614.5|0
1582775700000|2020-02-27 03:55:00|2625.6|2615.2|2625.9|2615.5|2626.8|2616.4|2625.6|2615.2|0
1582776000000|2020-02-27 04:00:00|2626|2615.6|2623.6|2613.2|2626|2615.6|2622.4|2612|0
1582776300000|2020-02-27 04:05:00|2625.2|2614.8|2625.1|2614.7|2625.3|2614.9|2623.9|2613.5|0
1582776600000|2020-02-27 04:10:00|2624.4|2614|2626|2615.6|2626.5|2616.1|2624.4|2614|0
1582776900000|2020-02-27 04:15:00|2626.1|2615.7|2626.5|2616.1|2627.6|2617.2|2626.1|2615.7|0
1582777200000|2020-02-27 04:20:00|2625.4|2615|2628.3|2617.9|2628.5|2618.1|2625.1|2614.7|0
1582777500000|2020-02-27 04:25:00|2628|2617.6|2624.4|2614|2628.3|2617.9|2624.4|2614|0
1582777800000|2020-02-27 04:30:00|2623.9|2613.5|2619.8|2609.4|2623.9|2613.5|2619.8|2609.4|0
1582778100000|2020-02-27 04:35:00|2618.5|2608.1|2618.5|2608.1|2620.2|2609.8|2617.4|2607|0
1582778400000|2020-02-27 04:40:00|2619.6|2609.2|2617.1|2606.7|2620|2609.6|2617.1|2606.7|0
1582778700000|2020-02-27 04:45:00|2615.8|2605.4|2616|2605.6|2616.3|2605.9|2614|2603.6|0
1582779000000|2020-02-27 04:50:00|2615.2|2604.8|2613.6|2603.2|2615.2|2604.8|2612.9|2602.5|0
1582779300000|2020-02-27 04:55:00|2613.4|2603|2616.2|2605.8|2616.2|2605.8|2611.5|2601.1|0
1582845000000|2020-02-27 23:10:00|2546.8|2536.6|2537|2526.8|2546.8|2536.6|2535.9|2525.7|0
1582845300000|2020-02-27 23:15:00|2534.7|2524.5|2537.9|2527.7|2537.9|2527.7|2532.2|2522|0
1582845600000|2020-02-27 23:20:00|2538.7|2528.5|2536.2|2526|2544.1|2533.9|2536.2|2526|0
1582845900000|2020-02-27 23:25:00|2538.6|2528.4|2548.3|2538.1|2548.3|2538.1|2538.6|2528.4|0
1582846200000|2020-02-27 23:30:00|2549.9|2539.7|2543.1|2532.9|2549.9|2539.7|2543.1|2532.9|0
1582846500000|2020-02-27 23:35:00|2543.7|2533.5|2543.7|2533.5|2549.9|2539.7|2543.7|2533.5|0
1582846800000|2020-02-27 23:40:00|2545.2|2535|2551.1|2540.9|2551.1|2540.9|2545.1|2534.9|0
1582847100000|2020-02-27 23:45:00|2548.9|2538.7|2555.8|2545.6|2556|2545.8|2548.9|2538.7|0
1582847400000|2020-02-27 23:50:00|2555.6|2545.4|2556.9|2546.7|2558.3|2548.1|2554.6|2544.4|0
1582847700000|2020-02-27 23:55:00|2556.5|2546.3|2555.2|2545|2556.6|2546.4|2554.2|2544|0
1582848000000|2020-02-28 00:00:00|2553.4|2543.2|2547.9|2537.7|2553.4|2543.2|2547.3|2537.1|0
1582848300000|2020-02-28 00:05:00|2548.4|2538.2|2544.8|2534.6|2550.2|2540|2544.8|2534.6|0
1582848600000|2020-02-28 00:10:00|2544.2|2534|2548.6|2538.4|2549.9|2539.7|2543.6|2533.4|0
1582848900000|2020-02-28 00:15:00|2548.7|2538.5|2544.6|2534.4|2548.7|2538.5|2543|2532.8|0
1582849200000|2020-02-28 00:20:00|2543.6|2533.4|2548|2537.8|2548.1|2537.9|2542.9|2532.7|0
1582849500000|2020-02-28 00:25:00|2547.5|2537.3|2549.2|2539|2550.2|2540|2547.5|2537.3|0
1582849800000|2020-02-28 00:30:00|2550|2539.8|2551.5|2541.3|2551.5|2541.3|2549.4|2539.2|0
1582850100000|2020-02-28 00:35:00|2553.1|2542.9|2551|2540.8|2554.1|2543.9|2550.8|2540.6|0
1582850400000|2020-02-28 00:40:00|2552.3|2542.1|2549.6|2539.4|2552.3|2542.1|2549.6|2539.4|0
1582850700000|2020-02-28 00:45:00|2548.3|2538.1|2548.7|2538.5|2549.6|2539.4|2548.2|2538|0
1582851000000|2020-02-28 00:50:00|2548|2537.8|2548.8|2538.6|2548.8|2538.6|2548|2537.8|0
1582851300000|2020-02-28 00:55:00|2549.7|2539.5|2555.8|2545.6|2555.8|2545.6|2549.7|2539.5|0
1582851600000|2020-02-28 01:00:00|2560.4|2550.2|2564.7|2554.5|2566.7|2556.5|2560.4|2550.2|0
1582851900000|2020-02-28 01:05:00|2564.2|2554|2558.5|2548.3|2564.2|2554|2558.1|2547.9|0
1582852200000|2020-02-28 01:10:00|2558.8|2548.6|2558.9|2548.7|2563.8|2553.6|2558.8|2548.6|0
1582852500000|2020-02-28 01:15:00|2558|2547.8|2560.8|2550.6|2561.7|2551.5|2558|2547.8|0
1582852800000|2020-02-28 01:20:00|2560.3|2550.1|2560|2549.8|2562.7|2552.5|2560|2549.8|0
1582853100000|2020-02-28 01:25:00|2559.9|2549.7|2556.1|2545.9|2560.7|2550.5|2556.1|2545.9|0
1582853400000|2020-02-28 01:30:00|2556.7|2546.5|2557.4|2547.2|2559|2548.8|2556.7|2546.5|0
1582853700000|2020-02-28 01:35:00|2558.8|2548.6|2558.6|2548.4|2561.2|2551|2557.7|2547.5|0
1582854000000|2020-02-28 01:40:00|2558.2|2548|2556.6|2546.4|2558.2|2548|2555.3|2545.1|0
1582854300000|2020-02-28 01:45:00|2558.2|2548|2559.6|2549.4|2560.9|2550.7|2558.2|2548|0
1582854600000|2020-02-28 01:50:00|2560.8|2550.6|2562|2551.8|2562|2551.8|2560.3|2550.1|0
1582854900000|2020-02-28 01:55:00|2563.2|2553|2566.1|2555.9|2566.9|2556.7|2563.2|2553|0
1582855200000|2020-02-28 02:00:00|2566.4|2556.2|2563.6|2553.4|2566.4|2556.2|2563|2552.8|0
1582855500000|2020-02-28 02:05:00|2564|2553.8|2563.6|2553.4|2564|2553.8|2561.7|2551.5|0
1582855800000|2020-02-28 02:10:00|2562.6|2552.4|2566|2555.8|2566|2555.8|2562.4|2552.2|0
1582856100000|2020-02-28 02:15:00|2568|2557.8|2568.9|2558.7|2568.9|2558.7|2565.6|2555.4|0
1582856400000|2020-02-28 02:20:00|2569.9|2559.7|2569.5|2559.3|2569.9|2559.7|2568.4|2558.2|0
1582856700000|2020-02-28 02:25:00|2569.8|2559.6|2567|2556.8|2569.8|2559.6|2567|2556.8|0
1582857000000|2020-02-28 02:30:00|2566.4|2556.2|2562.6|2552.4|2567.2|2557|2560.5|2550.3|0
1582857300000|2020-02-28 02:35:00|2562|2551.8|2557.5|2547.3|2562.3|2552.1|2557.1|2546.9|0
1582857600000|2020-02-28 02:40:00|2558.5|2548.3|2560.8|2550.6|2561.3|2551.1|2558.5|2548.3|0
1582857900000|2020-02-28 02:45:00|2562.1|2551.9|2561.5|2551.3|2562.1|2551.9|2559.2|2549|0
1582858200000|2020-02-28 02:50:00|2562.2|2552|2560.6|2550.4|2562.2|2552|2560|2549.8|0
1582858500000|2020-02-28 02:55:00|2561|2550.8|2559.9|2549.7|2561|2550.8|2559.2|2549|0
1582858800000|2020-02-28 03:00:00|2560.1|2549.9|2556.8|2546.6|2560.9|2550.7|2556.8|2546.6|0
1582859100000|2020-02-28 03:05:00|2557|2546.8|2554.3|2544.1|2557.7|2547.5|2554.3|2544.1|0
1582859400000|2020-02-28 03:10:00|2554.2|2544|2554.1|2543.9|2554.8|2544.6|2553|2542.8|0
1582859700000|2020-02-28 03:15:00|2555.5|2545.3|2556.1|2545.9|2556.6|2546.4|2555.4|2545.2|0
1582860000000|2020-02-28 03:20:00|2556|2545.8|2554.3|2544.1|2556.7|2546.5|2554.3|2544.1|0
1582860300000|2020-02-28 03:25:00|2554|2543.8|2554.1|2543.9|2555|2544.8|2553.3|2543.1|0
1582860600000|2020-02-28 03:30:00|2553.5|2543.3|2552.4|2542.2|2553.5|2543.3|2550.2|2540|0
1582860900000|2020-02-28 03:35:00|2554.4|2544.2|2558.4|2548.2|2558.4|2548.2|2554.1|2543.9|0
1582861200000|2020-02-28 03:40:00|2558.6|2548.4|2555.5|2545.3|2559|2548.8|2555.5|2545.3|0
1582861500000|2020-02-28 03:45:00|2555.6|2545.4|2554.9|2544.7|2555.7|2545.5|2553.7|2543.5|0
1582861800000|2020-02-28 03:50:00|2554.1|2543.9|2550.9|2540.7|2554.8|2544.6|2550.9|2540.7|0
1582862100000|2020-02-28 03:55:00|2551|2540.8|2551.7|2541.5|2552.4|2542.2|2551|2540.8|0
1582862400000|2020-02-28 04:00:00|2552.8|2542.6|2550.7|2540.5|2553.1|2542.9|2550.7|2540.5|0
1582862700000|2020-02-28 04:05:00|2548.8|2538.6|2548.6|2538.4|2549.8|2539.6|2547.6|2537.4|0
1582863000000|2020-02-28 04:10:00|2549|2538.8|2549.2|2539|2552.5|2542.3|2549|2538.8|0
1582863300000|2020-02-28 04:15:00|2547.1|2536.9|2549|2538.8|2549.9|2539.7|2547.1|2536.9|0
1582863600000|2020-02-28 04:20:00|2548.4|2538.2|2546.5|2536.3|2548.5|2538.3|2546.5|2536.3|0
1582863900000|2020-02-28 04:25:00|2546.7|2536.5|2547.4|2537.2|2547.4|2537.2|2545.4|2535.2|0
1582864200000|2020-02-28 04:30:00|2547.9|2537.7|2542.4|2532.2|2548|2537.8|2542.4|2532.2|0
1582864500000|2020-02-28 04:35:00|2542.6|2532.4|2540.9|2530.7|2543|2532.8|2539.8|2529.6|0
1582864800000|2020-02-28 04:40:00|2539.8|2529.6|2538.1|2527.9|2539.8|2529.6|2536.2|2526|0
1582865100000|2020-02-28 04:45:00|2537|2526.8|2538.2|2528|2539.2|2529|2537|2526.8|0
1582865400000|2020-02-28 04:50:00|2537.3|2527.1|2537.2|2527|2537.3|2527.1|2535.1|2524.9|0
1582865700000|2020-02-28 04:55:00|2537.8|2527.6|2535.9|2525.7|2537.8|2527.6|2535.2|2525|0
1583104200000|2020-03-01 23:10:00|2502.2|2492.2|2485.6|2475.6|2502.2|2492.2|2485.6|2475.6|0
1583104500000|2020-03-01 23:15:00|2490.6|2480.6|2488.6|2478.6|2492.3|2482.3|2486.2|2476.2|0
1583104800000|2020-03-01 23:20:00|2484.8|2474.8|2487.4|2477.4|2489.8|2479.8|2484.8|2474.8|0
1583105100000|2020-03-01 23:25:00|2487.6|2477.6|2485.2|2475.2|2487.6|2477.6|2483.5|2473.5|0
1583105400000|2020-03-01 23:30:00|2483.2|2473.2|2476.9|2467.1|2488.2|2478.2|2476.9|2467.1|0
1583105700000|2020-03-01 23:35:00|2476|2466.2|2480.2|2470.2|2480.2|2470.2|2472|2462.2|0
1583106000000|2020-03-01 23:40:00|2476.9|2467.1|2475.5|2465.7|2481.5|2471.5|2475.5|2465.7|0
1583106300000|2020-03-01 23:45:00|2473.7|2463.9|2470.6|2460.8|2476.7|2466.9|2470.6|2460.8|0
1583106600000|2020-03-01 23:50:00|2470.4|2460.6|2477.8|2468|2477.8|2468|2470.4|2460.6|0
1583106900000|2020-03-01 23:55:00|2479.2|2469.4|2480.3|2470.3|2482|2472|2479.2|2469.4|0
1583107200000|2020-03-02 00:00:00|2477.8|2468|2482.6|2472.6|2482.6|2472.6|2475.9|2466.1|0
1583107500000|2020-03-02 00:05:00|2483.4|2473.4|2477.7|2467.9|2484.3|2474.3|2477.7|2467.9|0
1583107800000|2020-03-02 00:10:00|2479.5|2469.7|2471.1|2461.3|2480.6|2470.6|2471.1|2461.3|0
1583108100000|2020-03-02 00:15:00|2472.7|2462.9|2469.4|2459.6|2473|2463.2|2468.4|2458.6|0
1583108400000|2020-03-02 00:20:00|2470.3|2460.5|2470.3|2460.5|2471.8|2462|2469.6|2459.8|0
1583108700000|2020-03-02 00:25:00|2471|2461.2|2474.4|2464.6|2474.4|2464.6|2469.6|2459.8|0
1583109000000|2020-03-02 00:30:00|2473.2|2463.4|2472.5|2462.7|2473.2|2463.4|2470.7|2460.9|0
1583109300000|2020-03-02 00:35:00|2471.2|2461.4|2466.6|2456.8|2474.4|2464.6|2466.6|2456.8|0
1583109600000|2020-03-02 00:40:00|2465.2|2455.4|2462.5|2452.7|2467.4|2457.6|2462.2|2452.4|0
1583109900000|2020-03-02 00:45:00|2463.2|2453.4|2464.4|2454.6|2464.4|2454.6|2461.9|2452.1|0
1583110200000|2020-03-02 00:50:00|2465|2455.2|2461|2451.2|2465.5|2455.7|2461|2451.2|0
1583110500000|2020-03-02 00:55:00|2461.3|2451.5|2462.8|2453|2463|2453.2|2460.7|2450.9|0
1583110800000|2020-03-02 01:00:00|2462.6|2452.8|2466.4|2456.6|2466.4|2456.6|2462.6|2452.8|0
1583111100000|2020-03-02 01:05:00|2464.9|2455.1|2464.7|2454.9|2466|2456.2|2464.4|2454.6|0
1583111400000|2020-03-02 01:10:00|2465.5|2455.7|2472.4|2462.6|2472.4|2462.6|2465.5|2455.7|0
1583111700000|2020-03-02 01:15:00|2471.7|2461.9|2473.6|2463.8|2473.6|2463.8|2471.7|2461.9|0
1583112000000|2020-03-02 01:20:00|2474|2464.2|2480|2470.1|2480.2|2470.2|2474|2464.2|0
1583112300000|2020-03-02 01:25:00|2479.6|2469.8|2485.1|2475.1|2485.1|2475.1|2479.6|2469.8|0
1583112600000|2020-03-02 01:30:00|2485.4|2475.4|2490.5|2480.5|2490.8|2480.8|2485.4|2475.4|0
1583112900000|2020-03-02 01:35:00|2490.9|2480.9|2487.3|2477.3|2490.9|2480.9|2484.8|2474.8|0
1583113200000|2020-03-02 01:40:00|2488.7|2478.7|2490.2|2480.2|2492.4|2482.4|2488.7|2478.7|0
1583113500000|2020-03-02 01:45:00|2489.1|2479.1|2486.5|2476.5|2489.1|2479.1|2483.6|2473.6|0
1583113800000|2020-03-02 01:50:00|2485.1|2475.1|2490.2|2480.2|2490.2|2480.2|2485.1|2475.1|0
1583114100000|2020-03-02 01:55:00|2490|2480|2488.7|2478.7|2491.7|2481.7|2488.7|2478.7|0
1583114400000|2020-03-02 02:00:00|2489.5|2479.5|2490.5|2480.5|2490.5|2480.5|2487.3|2477.3|0
1583114700000|2020-03-02 02:05:00|2490|2480|2491.7|2481.7|2492|2482|2489.4|2479.4|0
1583115000000|2020-03-02 02:10:00|2493.3|2483.3|2499.2|2489.2|2499.2|2489.2|2493.2|2483.2|0
1583115300000|2020-03-02 02:15:00|2500.3|2490.3|2503.7|2493.7|2504.6|2494.6|2499.9|2489.9|0
1583115600000|2020-03-02 02:20:00|2504.7|2494.7|2509.5|2499.5|2509.5|2499.5|2504.7|2494.7|0
1583115900000|2020-03-02 02:25:00|2510.9|2500.9|2508.2|2498.2|2510.9|2500.9|2507.5|2497.5|0
1583116200000|2020-03-02 02:30:00|2509|2499|2504.9|2494.9|2509|2499|2504.9|2494.9|0
1583116500000|2020-03-02 02:35:00|2503.9|2493.9|2505.6|2495.6|2506.5|2496.5|2503.9|2493.9|0
1583116800000|2020-03-02 02:40:00|2505.4|2495.4|2506|2496|2506|2496|2502.9|2492.9|0
1583117100000|2020-03-02 02:45:00|2507.1|2497.1|2509.1|2499.1|2509.1|2499.1|2507.1|2497.1|0
1583117400000|2020-03-02 02:50:00|2509.8|2499.8|2509.7|2499.7|2511|2501|2509.1|2499.1|0
1583117700000|2020-03-02 02:55:00|2509.9|2499.9|2510.4|2500.4|2510.4|2500.4|2508.3|2498.3|0
1583118000000|2020-03-02 03:00:00|2509.7|2499.7|2508.8|2498.8|2511.2|2501.2|2508.8|2498.8|0
1583118300000|2020-03-02 03:05:00|2510.6|2500.6|2514.3|2504.3|2515.3|2505.3|2510.2|2500.2|0
1583118600000|2020-03-02 03:10:00|2514|2504|2516.2|2506.2|2516.2|2506.2|2514|2504|0
1583118900000|2020-03-02 03:15:00|2516|2506|2513.7|2503.7|2516.3|2506.3|2513.6|2503.6|0
1583119200000|2020-03-02 03:20:00|2514.2|2504.2|2512.3|2502.3|2514.2|2504.2|2512.3|2502.3|0
1583119500000|2020-03-02 03:25:00|2513.2|2503.2|2512.5|2502.5|2513.8|2503.8|2512.4|2502.4|0
1583119800000|2020-03-02 03:30:00|2512.6|2502.6|2512|2502|2513.1|2503.1|2511.5|2501.5|0
1583120100000|2020-03-02 03:35:00|2511.8|2501.8|2514.3|2504.3|2514.6|2504.6|2511.8|2501.8|0
1583120400000|2020-03-02 03:40:00|2514|2504|2515.1|2505.1|2516.2|2506.2|2514|2504|0
1583120700000|2020-03-02 03:45:00|2514.5|2504.5|2510.8|2500.8|2514.5|2504.5|2510.8|2500.8|0
1583121000000|2020-03-02 03:50:00|2511.8|2501.8|2512.8|2502.8|2513.1|2503.1|2511.6|2501.6|0
1583121300000|2020-03-02 03:55:00|2513.1|2503.1|2513.3|2503.3|2514.6|2504.6|2513.1|2503.1|0
1583121600000|2020-03-02 04:00:00|2513.4|2503.4|2510.4|2500.4|2513.4|2503.4|2509.7|2499.7|0
1583121900000|2020-03-02 04:05:00|2509.4|2499.4|2511|2501|2511.4|2501.4|2508|2498|0
1583122200000|2020-03-02 04:10:00|2511.7|2501.7|2512.4|2502.4|2512.4|2502.4|2511.7|2501.7|0
1583122500000|2020-03-02 04:15:00|2513.1|2503.1|2511.2|2501.2|2513.1|2503.1|2509.5|2499.5|0
1583122800000|2020-03-02 04:20:00|2510.9|2500.9|2512.9|2502.9|2512.9|2502.9|2510.2|2500.2|0
1583123100000|2020-03-02 04:25:00|2513.3|2503.3|2512.8|2502.8|2514|2504|2512.8|2502.8|0
1583123400000|2020-03-02 04:30:00|2513.1|2503.1|2512.4|2502.4|2513.1|2503.1|2511.2|2501.2|0
1583123700000|2020-03-02 04:35:00|2512.6|2502.6|2511.6|2501.6|2512.7|2502.7|2510.8|2500.8|0
1583124000000|2020-03-02 04:40:00|2510.8|2500.8|2509.2|2499.2|2511.5|2501.5|2509.1|2499.1|0
1583124300000|2020-03-02 04:45:00|2508.4|2498.4|2508.1|2498.1|2509.7|2499.7|2507.9|2497.9|0
1583124600000|2020-03-02 04:50:00|2508.5|2498.5|2514.3|2504.3|2514.3|2504.3|2508.5|2498.5|0
1583124900000|2020-03-02 04:55:00|2515.1|2505.1|2515.6|2505.6|2516.2|2506.2|2515|2505|0
1583190600000|2020-03-02 23:10:00|2554.6|2544.4|2554.5|2544.3|2556.9|2546.7|2553.3|2543.1|0
1583190900000|2020-03-02 23:15:00|2556.1|2545.9|2552.6|2542.4|2556.1|2545.9|2552.6|2542.4|0
1583191200000|2020-03-02 23:20:00|2550.3|2540.1|2553.3|2543.1|2554.4|2544.2|2550.2|2540|0
1583191500000|2020-03-02 23:25:00|2554.4|2544.2|2554.3|2544.1|2554.4|2544.2|2550.5|2540.3|0
1583191800000|2020-03-02 23:30:00|2556.4|2546.2|2562|2551.8|2562|2551.8|2556.4|2546.2|0
1583192100000|2020-03-02 23:35:00|2563.8|2553.6|2556.1|2545.9|2563.8|2553.6|2556.1|2545.9|0
1583192400000|2020-03-02 23:40:00|2556.2|2546|2553.9|2543.7|2556.4|2546.2|2552.9|2542.7|0
1583192700000|2020-03-02 23:45:00|2556.5|2546.3|2557.5|2547.3|2559.2|2549|2555.2|2545|0
1583193000000|2020-03-02 23:50:00|2558.2|2548|2559.7|2549.5|2562.2|2552|2558.2|2548|0
1583193300000|2020-03-02 23:55:00|2559.2|2549|2556.8|2546.6|2559.2|2549|2555.8|2545.6|0
1583193600000|2020-03-03 00:00:00|2556.9|2546.7|2553.4|2543.2|2558.1|2547.9|2553.1|2542.9|0
1583193900000|2020-03-03 00:05:00|2554.2|2544|2553.9|2543.7|2555.4|2545.2|2552.9|2542.7|0
1583194200000|2020-03-03 00:10:00|2552.9|2542.7|2551.9|2541.7|2553.4|2543.2|2551.2|2541|0
1583194500000|2020-03-03 00:15:00|2551.4|2541.2|2558.6|2548.4|2558.6|2548.4|2551.4|2541.2|0
1583194800000|2020-03-03 00:20:00|2559|2548.8|2557.7|2547.5|2559.4|2549.2|2557.7|2547.5|0
1583195100000|2020-03-03 00:25:00|2558.2|2548|2556.9|2546.7|2558.2|2548|2556.3|2546.1|0
1583195400000|2020-03-03 00:30:00|2556.7|2546.5|2556.8|2546.6|2557.4|2547.2|2556|2545.8|0
1583195700000|2020-03-03 00:35:00|2557.4|2547.2|2554.5|2544.3|2558.3|2548.1|2554.5|2544.3|0
1583196000000|2020-03-03 00:40:00|2554.8|2544.6|2554.8|2544.6|2554.8|2544.6|2552.9|2542.7|0
1583196300000|2020-03-03 00:45:00|2554.7|2544.5|2555.4|2545.2|2556.4|2546.2|2554.6|2544.4|0
1583196600000|2020-03-03 00:50:00|2555.8|2545.6|2555.1|2544.9|2556.2|2546|2554.5|2544.3|0
1583196900000|2020-03-03 00:55:00|2555|2544.8|2557.2|2547|2557.2|2547|2555|2544.8|0
1583197200000|2020-03-03 01:00:00|2558.7|2548.5|2559.2|2549|2559.2|2549|2556.6|2546.4|0
1583197500000|2020-03-03 01:05:00|2558.9|2548.7|2558.3|2548.1|2558.9|2548.7|2557.6|2547.4|0
1583197800000|2020-03-03 01:10:00|2558|2547.8|2558|2547.8|2559.2|2549|2556.3|2546.1|0
1583198100000|2020-03-03 01:15:00|2558.1|2547.9|2554.7|2544.5|2558.1|2547.9|2553.7|2543.5|0
1583198400000|2020-03-03 01:20:00|2553.8|2543.6|2552.8|2542.6|2554.2|2544|2552.4|2542.2|0
1583198700000|2020-03-03 01:25:00|2552.9|2542.7|2554.7|2544.5|2554.7|2544.5|2552.4|2542.2|0
1583199000000|2020-03-03 01:30:00|2555.4|2545.2|2559.4|2549.2|2559.4|2549.2|2554.9|2544.7|0
1583199300000|2020-03-03 01:35:00|2560|2549.8|2562.4|2552.2|2562.4|2552.2|2559.7|2549.5|0
1583199600000|2020-03-03 01:40:00|2563.1|2552.9|2559.3|2549.1|2564.1|2553.9|2559.2|2549|0
1583199900000|2020-03-03 01:45:00|2560.4|2550.2|2559|2548.8|2560.4|2550.2|2558.5|2548.3|0
1583200200000|2020-03-03 01:50:00|2559.1|2548.9|2560.1|2549.9|2560.1|2549.9|2559.1|2548.9|0
1583200500000|2020-03-03 01:55:00|2560.3|2550.1|2557.2|2547|2560.3|2550.1|2557.2|2547|0
1583200800000|2020-03-03 02:00:00|2556|2545.8|2553.5|2543.3|2556|2545.8|2552.4|2542.2|0
1583201100000|2020-03-03 02:05:00|2553.2|2543|2551.4|2541.2|2553.2|2543|2551.4|2541.2|0
1583201400000|2020-03-03 02:10:00|2549.8|2539.6|2549.6|2539.4|2549.8|2539.6|2548.6|2538.4|0
1583201700000|2020-03-03 02:15:00|2550.3|2540.1|2548.7|2538.5|2550.4|2540.2|2548.7|2538.5|0
1583202000000|2020-03-03 02:20:00|2548.1|2537.9|2546|2535.8|2548.1|2537.9|2546|2535.8|0
1583202300000|2020-03-03 02:25:00|2545.4|2535.2|2545.9|2535.7|2545.9|2535.7|2544.6|2534.4|0
1583202600000|2020-03-03 02:30:00|2546.2|2536|2546.4|2536.2|2547.7|2537.5|2545.4|2535.2|0
1583202900000|2020-03-03 02:35:00|2546.3|2536.1|2547.9|2537.7|2547.9|2537.7|2546.3|2536.1|0
1583203200000|2020-03-03 02:40:00|2547.8|2537.6|2546|2535.8|2547.8|2537.6|2545.4|2535.2|0
1583203500000|2020-03-03 02:45:00|2545.8|2535.6|2546.2|2536|2546.3|2536.1|2545|2534.8|0
1583203800000|2020-03-03 02:50:00|2547|2536.8|2548.6|2538.4|2548.6|2538.4|2547|2536.8|0
1583204100000|2020-03-03 02:55:00|2548.2|2538|2546|2535.8|2548.2|2538|2545.6|2535.4|0
1583204400000|2020-03-03 03:00:00|2546.3|2536.1|2544.6|2534.4|2546.4|2536.2|2544.1|2533.9|0
1583204700000|2020-03-03 03:05:00|2545.1|2534.9|2545|2534.8|2545.1|2534.9|2543|2532.8|0
1583205000000|2020-03-03 03:10:00|2545.1|2534.9|2544.4|2534.2|2545.1|2534.9|2543.5|2533.3|0
1583205300000|2020-03-03 03:15:00|2544.2|2534|2544|2533.8|2544.9|2534.7|2543.3|2533.1|0
1583205600000|2020-03-03 03:20:00|2544.8|2534.6|2548|2537.8|2548.5|2538.3|2544.1|2533.9|0
1583205900000|2020-03-03 03:25:00|2548.1|2537.9|2554.5|2544.3|2554.5|2544.3|2548.1|2537.9|0
1583206200000|2020-03-03 03:30:00|2555.6|2545.4|2544.1|2533.9|2555.6|2545.4|2544.1|2533.9|0
1583206500000|2020-03-03 03:35:00|2544.4|2534.2|2540.8|2530.6|2544.4|2534.2|2540.2|2530|0
1583206800000|2020-03-03 03:40:00|2541.1|2530.9|2538|2527.8|2542.2|2532|2538|2527.8|0
1583207100000|2020-03-03 03:45:00|2537.7|2527.5|2538.8|2528.6|2538.8|2528.6|2535.3|2525.1|0
1583207400000|2020-03-03 03:50:00|2539.3|2529.1|2542.9|2532.7|2542.9|2532.7|2539.3|2529.1|0
1583207700000|2020-03-03 03:55:00|2544|2533.8|2543.3|2533.1|2544.2|2534|2542.4|2532.2|0
1583208000000|2020-03-03 04:00:00|2543.5|2533.3|2543.4|2533.2|2544.6|2534.4|2543.3|2533.1|0
1583208300000|2020-03-03 04:05:00|2543.3|2533.1|2541.4|2531.2|2543.3|2533.1|2540.5|2530.3|0
1583208600000|2020-03-03 04:10:00|2541.5|2531.3|2542|2531.8|2542.7|2532.5|2541.2|2531|0
1583208900000|2020-03-03 04:15:00|2541.7|2531.5|2544.1|2533.9|2544.1|2533.9|2541.7|2531.5|0
1583209200000|2020-03-03 04:20:00|2544.4|2534.2|2540.4|2530.2|2544.4|2534.2|2540.4|2530.2|0
1583209500000|2020-03-03 04:25:00|2540.1|2529.9|2537.2|2527|2540.1|2529.9|2537|2526.8|0
1583209800000|2020-03-03 04:30:00|2537.1|2526.9|2531.8|2521.6|2537.1|2526.9|2531.6|2521.4|0
1583210100000|2020-03-03 04:35:00|2531.7|2521.5|2536.5|2526.3|2536.5|2526.3|2531.7|2521.5|0
1583210400000|2020-03-03 04:40:00|2536.9|2526.7|2537.2|2527|2538.8|2528.6|2536.1|2525.9|0
1583210700000|2020-03-03 04:45:00|2537|2526.8|2534.5|2524.3|2538|2527.8|2534.5|2524.3|0
1583211000000|2020-03-03 04:50:00|2533.9|2523.7|2536.4|2526.2|2536.7|2526.5|2533.6|2523.4|0
1583211300000|2020-03-03 04:55:00|2535.7|2525.5|2533.6|2523.4|2535.7|2525.5|2533.6|2523.4|0
1583277000000|2020-03-03 23:10:00|2473.2|2463.4|2477.3|2467.5|2477.3|2467.5|2473|2463.2|0
1583277300000|2020-03-03 23:15:00|2479.7|2469.9|2485.6|2475.6|2490.7|2480.7|2479.7|2469.9|0
1583277600000|2020-03-03 23:20:00|2489.6|2479.6|2496.5|2486.5|2499.6|2489.6|2489.6|2479.6|0
1583277900000|2020-03-03 23:25:00|2498|2488|2488.9|2478.9|2499.3|2489.3|2488.9|2478.9|0
1583278200000|2020-03-03 23:30:00|2488.1|2478.1|2484.7|2474.7|2488.9|2478.9|2483.9|2473.9|0
1583278500000|2020-03-03 23:35:00|2485.6|2475.6|2479|2469.2|2485.6|2475.6|2477|2467.2|0
1583278800000|2020-03-03 23:40:00|2481|2471|2476.6|2466.8|2481|2471|2476.6|2466.8|0
1583279100000|2020-03-03 23:45:00|2477.9|2468.1|2476.7|2466.9|2477.9|2468.1|2473.2|2463.4|0
1583279400000|2020-03-03 23:50:00|2476.9|2467.1|2474.1|2464.3|2476.9|2467.1|2473.1|2463.3|0
1583279700000|2020-03-03 23:55:00|2478.3|2468.5|2480.4|2470.4|2480.5|2470.5|2476.6|2466.8|0
1583280000000|2020-03-04 00:00:00|2483|2473|2486.1|2476.1|2486.1|2476.1|2481.1|2471.1|0
1583280300000|2020-03-04 00:05:00|2486.7|2476.7|2494.4|2484.4|2497.1|2487.1|2486.7|2476.7|0
1583280600000|2020-03-04 00:10:00|2492.4|2482.4|2490|2480|2493.4|2483.4|2489.7|2479.7|0
1583280900000|2020-03-04 00:15:00|2491.5|2481.5|2493.8|2483.8|2495.8|2485.8|2491.5|2481.5|0
1583281200000|2020-03-04 00:20:00|2493.1|2483.1|2492.3|2482.3|2493.7|2483.7|2491.6|2481.6|0
1583281500000|2020-03-04 00:25:00|2492.1|2482.1|2487.9|2477.9|2492.1|2482.1|2487.9|2477.9|0
1583281800000|2020-03-04 00:30:00|2485.9|2475.9|2492.6|2482.6|2492.6|2482.6|2485.9|2475.9|0
1583282100000|2020-03-04 00:35:00|2491.6|2481.6|2488|2478|2491.9|2481.9|2487.8|2477.8|0
1583282400000|2020-03-04 00:40:00|2487.5|2477.5|2488.7|2478.7|2489.3|2479.3|2487.1|2477.1|0
1583282700000|2020-03-04 00:45:00|2487.8|2477.8|2486.2|2476.2|2487.8|2477.8|2484.4|2474.4|0
1583283000000|2020-03-04 00:50:00|2486.1|2476.1|2484.6|2474.6|2487|2477|2484.6|2474.6|0
1583283300000|2020-03-04 00:55:00|2485|2475|2485.8|2475.8|2487.2|2477.2|2485|2475|0
1583283600000|2020-03-04 01:00:00|2485.6|2475.6|2486.4|2476.4|2488.1|2478.1|2485.6|2475.6|0
1583283900000|2020-03-04 01:05:00|2487.3|2477.3|2485.3|2475.3|2488.6|2478.6|2485.3|2475.3|0
1583284200000|2020-03-04 01:10:00|2485.1|2475.1|2487.9|2477.9|2487.9|2477.9|2485.1|2475.1|0
1583284500000|2020-03-04 01:15:00|2486.4|2476.4|2489|2479|2489.9|2479.9|2486.4|2476.4|0
1583284800000|2020-03-04 01:20:00|2489.3|2479.3|2486.3|2476.3|2489.3|2479.3|2486.3|2476.3|0
1583285100000|2020-03-04 01:25:00|2486.2|2476.2|2485|2475|2486.7|2476.7|2484.5|2474.5|0
1583285400000|2020-03-04 01:30:00|2484.8|2474.8|2479.4|2469.6|2485.3|2475.3|2479.4|2469.6|0
1583285700000|2020-03-04 01:35:00|2481.6|2471.6|2484.4|2474.4|2484.8|2474.8|2480.7|2470.7|0
1583286000000|2020-03-04 01:40:00|2483.2|2473.2|2478.8|2469|2483.2|2473.2|2478.8|2469|0
1583286300000|2020-03-04 01:45:00|2478.1|2468.3|2480.4|2470.4|2480.4|2470.4|2476.3|2466.5|0
1583286600000|2020-03-04 01:50:00|2480.5|2470.5|2486.6|2476.6|2486.6|2476.6|2480|2470.1|0
1583286900000|2020-03-04 01:55:00|2488.2|2478.2|2487.8|2477.8|2491.2|2481.2|2487.3|2477.3|0
1583287200000|2020-03-04 02:00:00|2488.2|2478.2|2482.4|2472.4|2488.2|2478.2|2482.4|2472.4|0
1583287500000|2020-03-04 02:05:00|2481.9|2471.9|2482|2472|2483.5|2473.5|2481.9|2471.9|0
1583287800000|2020-03-04 02:10:00|2482.1|2472.1|2481.2|2471.2|2483|2473|2481.2|2471.2|0
1583288100000|2020-03-04 02:15:00|2479.6|2469.8|2481.1|2471.1|2481.9|2471.9|2479.6|2469.8|0
1583288400000|2020-03-04 02:20:00|2481.9|2471.9|2485.2|2475.2|2485.4|2475.4|2481.4|2471.4|0
1583288700000|2020-03-04 02:25:00|2484.9|2474.9|2485.1|2475.1|2486.2|2476.2|2483.9|2473.9|0
1583289000000|2020-03-04 02:30:00|2485.2|2475.2|2486.7|2476.7|2486.7|2476.7|2483.6|2473.6|0
1583289300000|2020-03-04 02:35:00|2486.8|2476.8|2480.9|2470.9|2486.8|2476.8|2480.9|2470.9|0
1583289600000|2020-03-04 02:40:00|2480.5|2470.5|2483.5|2473.5|2483.9|2473.9|2480.3|2470.3|0
1583289900000|2020-03-04 02:45:00|2485.3|2475.3|2486.8|2476.8|2488.3|2478.3|2485.3|2475.3|0
1583290200000|2020-03-04 02:50:00|2487|2477|2488.2|2478.2|2488.2|2478.2|2486.1|2476.1|0
1583290500000|2020-03-04 02:55:00|2488.4|2478.4|2490|2480|2490|2480|2488|2478|0
1583290800000|2020-03-04 03:00:00|2489.9|2479.9|2489.1|2479.1|2489.9|2479.9|2487.9|2477.9|0
1583291100000|2020-03-04 03:05:00|2489.9|2479.9|2492.4|2482.4|2492.4|2482.4|2489.9|2479.9|0
1583291400000|2020-03-04 03:10:00|2492.7|2482.7|2491|2481|2492.7|2482.7|2491|2481|0
1583291700000|2020-03-04 03:15:00|2490.8|2480.8|2492.5|2482.5|2493.3|2483.3|2490.7|2480.7|0
1583292000000|2020-03-04 03:20:00|2491.7|2481.7|2486.8|2476.8|2491.7|2481.7|2486.8|2476.8|0
1583292300000|2020-03-04 03:25:00|2487.1|2477.1|2488.6|2478.6|2488.6|2478.6|2486.9|2476.9|0
1583292600000|2020-03-04 03:30:00|2488.4|2478.4|2487|2477|2488.7|2478.7|2486.9|2476.9|0
1583292900000|2020-03-04 03:35:00|2486.8|2476.8|2480.7|2470.7|2486.8|2476.8|2480.7|2470.7|0
1583293200000|2020-03-04 03:40:00|2479.8|2470|2479.5|2469.7|2480.1|2470.1|2478.4|2468.6|0
1583293500000|2020-03-04 03:45:00|2479.4|2469.6|2477.7|2467.9|2479.4|2469.6|2477.7|2467.9|0
1583293800000|2020-03-04 03:50:00|2476.7|2466.9|2476.1|2466.3|2478.2|2468.4|2475.6|2465.8|0
1583294100000|2020-03-04 03:55:00|2476|2466.2|2476.5|2466.7|2476.5|2466.7|2475.2|2465.4|0
1583294400000|2020-03-04 04:00:00|2476.7|2466.9|2474.4|2464.6|2476.7|2466.9|2474.4|2464.6|0
1583294700000|2020-03-04 04:05:00|2473.9|2464.1|2472.7|2462.9|2473.9|2464.1|2471.3|2461.5|0
1583295000000|2020-03-04 04:10:00|2471.7|2461.9|2471.8|2462|2471.8|2462|2469.7|2459.9|0
1583295300000|2020-03-04 04:15:00|2473|2463.2|2474.8|2465|2474.8|2465|2473|2463.2|0
1583295600000|2020-03-04 04:20:00|2474.7|2464.9|2476.2|2466.4|2477.3|2467.5|2474.7|2464.9|0
1583295900000|2020-03-04 04:25:00|2476.6|2466.8|2475.1|2465.3|2476.6|2466.8|2475.1|2465.3|0
1583296200000|2020-03-04 04:30:00|2474.6|2464.8|2475.7|2465.9|2475.7|2465.9|2473.8|2464|0
1583296500000|2020-03-04 04:35:00|2475.4|2465.6|2474.7|2464.9|2475.4|2465.6|2474.5|2464.7|0
1583296800000|2020-03-04 04:40:00|2475.1|2465.3|2476.6|2466.8|2477.4|2467.6|2475.1|2465.3|0
1583297100000|2020-03-04 04:45:00|2477.7|2467.9|2477|2467.2|2479.1|2469.3|2477|2467.2|0
1583297400000|2020-03-04 04:50:00|2476.5|2466.7|2477.7|2467.9|2477.7|2467.9|2476.1|2466.3|0
1583297700000|2020-03-04 04:55:00|2477.3|2467.5|2474|2464.2|2477.3|2467.5|2474|2464.2|0
1583363400000|2020-03-04 23:10:00|2538.1|2527.9|2524.6|2514.6|2538.1|2527.9|2524.6|2514.6|0
1583363700000|2020-03-04 23:15:00|2525.9|2515.9|2526.5|2516.5|2528.9|2518.9|2524.8|2514.8|0
1583364000000|2020-03-04 23:20:00|2526.3|2516.3|2531.1|2520.9|2531.1|2520.9|2526.3|2516.3|0
1583364300000|2020-03-04 23:25:00|2529.6|2519.6|2527.4|2517.4|2529.6|2519.6|2526.4|2516.4|0
1583364600000|2020-03-04 23:30:00|2527.6|2517.6|2528.7|2518.7|2530.4|2520.2|2527.6|2517.6|0
1583364900000|2020-03-04 23:35:00|2528.2|2518.2|2530.3|2520.1|2530.3|2520.1|2527.9|2517.9|0
1583365200000|2020-03-04 23:40:00|2531.1|2520.9|2531.1|2520.9|2531.3|2521.1|2529|2519|0
1583365500000|2020-03-04 23:45:00|2532.1|2521.9|2529.2|2519.2|2532.8|2522.6|2528.8|2518.8|0
1583365800000|2020-03-04 23:50:00|2530.4|2520.2|2526|2516|2531.5|2521.3|2526|2516|0
1583366100000|2020-03-04 23:55:00|2526.7|2516.7|2525.1|2515.1|2526.7|2516.7|2524.5|2514.5|0
1583366400000|2020-03-05 00:00:00|2526.2|2516.2|2522.4|2512.4|2527.1|2517.1|2522.4|2512.4|0
1583366700000|2020-03-05 00:05:00|2522.6|2512.6|2521.1|2511.1|2524.9|2514.9|2521.1|2511.1|0
1583367000000|2020-03-05 00:10:00|2522|2512|2519.1|2509.1|2522|2512|2519.1|2509.1|0
1583367300000|2020-03-05 00:15:00|2518|2508|2515.8|2505.8|2518|2508|2515.8|2505.8|0
1583367600000|2020-03-05 00:20:00|2515.4|2505.4|2514.9|2504.9|2517.4|2507.4|2514.7|2504.7|0
1583367900000|2020-03-05 00:25:00|2515.2|2505.2|2521.3|2511.3|2521.3|2511.3|2515.2|2505.2|0
1583368200000|2020-03-05 00:30:00|2521.1|2511.1|2522.4|2512.4|2522.6|2512.6|2520|2510|0
1583368500000|2020-03-05 00:35:00|2523|2513|2520.3|2510.3|2523|2513|2520.3|2510.3|0
1583368800000|2020-03-05 00:40:00|2520|2510|2526.5|2516.5|2526.5|2516.5|2520|2510|0
1583369100000|2020-03-05 00:45:00|2525.7|2515.7|2523.5|2513.5|2525.8|2515.8|2523.2|2513.2|0
1583369400000|2020-03-05 00:50:00|2522.7|2512.7|2522.1|2512.1|2523.1|2513.1|2521.2|2511.2|0
1583369700000|2020-03-05 00:55:00|2522.6|2512.6|2525.5|2515.5|2526.2|2516.2|2522.4|2512.4|0
1583370000000|2020-03-05 01:00:00|2525.1|2515.1|2526.2|2516.2|2527.2|2517.2|2525.1|2515.1|0
1583370300000|2020-03-05 01:05:00|2526.8|2516.8|2524.4|2514.4|2526.8|2516.8|2523.5|2513.5|0
1583370600000|2020-03-05 01:10:00|2523.8|2513.8|2524.1|2514.1|2524.9|2514.9|2523.6|2513.6|0
1583370900000|2020-03-05 01:15:00|2521.6|2511.6|2520.8|2510.8|2521.9|2511.9|2520.2|2510.2|0
1583371200000|2020-03-05 01:20:00|2520.7|2510.7|2518.8|2508.8|2522.4|2512.4|2518.8|2508.8|0
1583371500000|2020-03-05 01:25:00|2518.6|2508.6|2517.2|2507.2|2518.6|2508.6|2516.4|2506.4|0
1583371800000|2020-03-05 01:30:00|2517|2507|2516.3|2506.3|2517.5|2507.5|2516.1|2506.1|0
1583372100000|2020-03-05 01:35:00|2514.8|2504.8|2514|2504|2517.1|2507.1|2514|2504|0
1583372400000|2020-03-05 01:40:00|2515.7|2505.7|2514.6|2504.6|2516.7|2506.7|2514.6|2504.6|0
1583372700000|2020-03-05 01:45:00|2515.2|2505.2|2511.3|2501.3|2515.5|2505.5|2510.1|2500.1|0
1583373000000|2020-03-05 01:50:00|2510.2|2500.2|2509.3|2499.3|2510.2|2500.2|2508.2|2498.2|0
1583373300000|2020-03-05 01:55:00|2509.6|2499.6|2511.5|2501.5|2511.5|2501.5|2509|2499|0
1583373600000|2020-03-05 02:00:00|2512.5|2502.5|2512.6|2502.6|2512.7|2502.7|2510.5|2500.5|0
1583373900000|2020-03-05 02:05:00|2512.7|2502.7|2509.4|2499.4|2512.7|2502.7|2509.4|2499.4|0
1583374200000|2020-03-05 02:10:00|2509|2499|2507.5|2497.5|2509|2499|2505.9|2495.9|0
1583374500000|2020-03-05 02:15:00|2506.7|2496.7|2503.1|2493.1|2507|2497|2503.1|2493.1|0
1583374800000|2020-03-05 02:20:00|2502.3|2492.3|2501|2491|2503.2|2493.2|2501|2491|0
1583375100000|2020-03-05 02:25:00|2501.3|2491.3|2503.4|2493.4|2504.1|2494.1|2501.1|2491.1|0
1583375400000|2020-03-05 02:30:00|2504.5|2494.5|2506.6|2496.6|2507.3|2497.3|2504.5|2494.5|0
1583375700000|2020-03-05 02:35:00|2505.7|2495.7|2506|2496|2506.2|2496.2|2504.5|2494.5|0
1583376000000|2020-03-05 02:40:00|2505.8|2495.8|2501.7|2491.7|2505.9|2495.9|2500.4|2490.4|0
1583376300000|2020-03-05 02:45:00|2502.3|2492.3|2505|2495|2505|2495|2501.2|2491.2|0
1583376600000|2020-03-05 02:50:00|2506.1|2496.1|2506.8|2496.8|2506.8|2496.8|2505.1|2495.1|0
1583376900000|2020-03-05 02:55:00|2504.8|2494.8|2503.9|2493.9|2505.9|2495.9|2503.9|2493.9|0
1583377200000|2020-03-05 03:00:00|2504.7|2494.7|2506.2|2496.2|2506.2|2496.2|2504.2|2494.2|0
1583377500000|2020-03-05 03:05:00|2506.8|2496.8|2504|2494|2506.8|2496.8|2503.1|2493.1|0
1583377800000|2020-03-05 03:10:00|2504.9|2494.9|2507|2497|2507|2497|2503.9|2493.9|0
1583378100000|2020-03-05 03:15:00|2506.5|2496.5|2510.1|2500.1|2510.1|2500.1|2506.4|2496.4|0
1583378400000|2020-03-05 03:20:00|2511|2501|2511.3|2501.3|2511.3|2501.3|2509.4|2499.4|0
1583378700000|2020-03-05 03:25:00|2510.2|2500.2|2509.2|2499.2|2510.3|2500.3|2509.1|2499.1|0
1583379000000|2020-03-05 03:30:00|2508.5|2498.5|2507.6|2497.6|2509|2499|2507.3|2497.3|0
1583379300000|2020-03-05 03:35:00|2508.1|2498.1|2508.7|2498.7|2509.2|2499.2|2507.9|2497.9|0
1583379600000|2020-03-05 03:40:00|2507.6|2497.6|2506.4|2496.4|2509.2|2499.2|2506|2496|0
1583379900000|2020-03-05 03:45:00|2506.2|2496.2|2505.6|2495.6|2506.7|2496.7|2505.5|2495.5|0
1583380200000|2020-03-05 03:50:00|2505.5|2495.5|2507.2|2497.2|2508.5|2498.5|2505.5|2495.5|0
1583380500000|2020-03-05 03:55:00|2507.3|2497.3|2505.1|2495.1|2508.2|2498.2|2505.1|2495.1|0
1583380800000|2020-03-05 04:00:00|2504.5|2494.5|2506.3|2496.3|2506.3|2496.3|2503.3|2493.3|0
1583381100000|2020-03-05 04:05:00|2506.5|2496.5|2509.4|2499.4|2509.4|2499.4|2505.8|2495.8|0
1583381400000|2020-03-05 04:10:00|2509.7|2499.7|2510.3|2500.3|2510.3|2500.3|2508.6|2498.6|0
1583381700000|2020-03-05 04:15:00|2510.1|2500.1|2504.6|2494.6|2510.1|2500.1|2504.5|2494.5|0
1583382000000|2020-03-05 04:20:00|2505.4|2495.4|2500.9|2490.9|2505.4|2495.4|2500.1|2490.1|0
1583382300000|2020-03-05 04:25:00|2500.2|2490.2|2501.4|2491.4|2501.7|2491.7|2499.8|2489.8|0
1583382600000|2020-03-05 04:30:00|2502.1|2492.1|2497.6|2487.6|2502.1|2492.1|2497.6|2487.6|0
1583382900000|2020-03-05 04:35:00|2496|2486|2494.3|2484.3|2496|2486|2494.2|2484.2|0
1583383200000|2020-03-05 04:40:00|2493.9|2483.9|2496.6|2486.6|2496.6|2486.6|2493.9|2483.9|0
1583383500000|2020-03-05 04:45:00|2496.2|2486.2|2494.9|2484.9|2496.2|2486.2|2494.9|2484.9|0
1583383800000|2020-03-05 04:50:00|2494.3|2484.3|2495|2485|2496.1|2486.1|2494.3|2484.3|0
1583384100000|2020-03-05 04:55:00|2494.5|2484.5|2492.4|2482.4|2494.5|2484.5|2492.4|2482.4|0
1583449800000|2020-03-05 23:10:00|2463.7|2453.9|2460.9|2451.1|2463.7|2453.9|2458.1|2448.3|0
1583450100000|2020-03-05 23:15:00|2461.5|2451.7|2456.9|2447.1|2462.4|2452.6|2456|2446.2|0
1583450400000|2020-03-05 23:20:00|2457.9|2448.1|2458.7|2448.9|2458.9|2449.1|2456.2|2446.4|0
1583450700000|2020-03-05 23:25:00|2458.5|2448.7|2458.7|2448.9|2458.8|2449|2457.9|2448.1|0
1583451000000|2020-03-05 23:30:00|2458.8|2449|2454.2|2444.4|2458.8|2449|2453.7|2443.9|0
1583451300000|2020-03-05 23:35:00|2454.9|2445.1|2454.9|2445.1|2455.3|2445.5|2454.3|2444.5|0
1583451600000|2020-03-05 23:40:00|2454.8|2445|2454.9|2445.1|2455.4|2445.6|2454.3|2444.5|0
1583451900000|2020-03-05 23:45:00|2454.1|2444.3|2453|2443.2|2454.2|2444.4|2452.3|2442.5|0
1583452200000|2020-03-05 23:50:00|2453.4|2443.6|2451.5|2441.7|2453.6|2443.8|2451.5|2441.7|0
1583452500000|2020-03-05 23:55:00|2451.1|2441.3|2450.9|2441.1|2451.4|2441.6|2450.9|2441.1|0
1583366400000|2020-03-05 00:00:00|2526.2|2516.2|2522.4|2512.4|2527.1|2517.1|2522.4|2512.4|0
1583366700000|2020-03-05 00:05:00|2522.6|2512.6|2521.1|2511.1|2524.9|2514.9|2521.1|2511.1|0
1583367000000|2020-03-05 00:10:00|2522|2512|2519.1|2509.1|2522|2512|2519.1|2509.1|0
1583367300000|2020-03-05 00:15:00|2518|2508|2515.8|2505.8|2518|2508|2515.8|2505.8|0
1583367600000|2020-03-05 00:20:00|2515.4|2505.4|2514.9|2504.9|2517.4|2507.4|2514.7|2504.7|0
1583367900000|2020-03-05 00:25:00|2515.2|2505.2|2521.3|2511.3|2521.3|2511.3|2515.2|2505.2|0
1583368200000|2020-03-05 00:30:00|2521.1|2511.1|2522.4|2512.4|2522.6|2512.6|2520|2510|0
1583368500000|2020-03-05 00:35:00|2523|2513|2520.3|2510.3|2523|2513|2520.3|2510.3|0
1583368800000|2020-03-05 00:40:00|2520|2510|2526.5|2516.5|2526.5|2516.5|2520|2510|0
1583369100000|2020-03-05 00:45:00|2525.7|2515.7|2523.5|2513.5|2525.8|2515.8|2523.2|2513.2|0
1583369400000|2020-03-05 00:50:00|2522.7|2512.7|2522.1|2512.1|2523.1|2513.1|2521.2|2511.2|0
1583369700000|2020-03-05 00:55:00|2522.6|2512.6|2525.5|2515.5|2526.2|2516.2|2522.4|2512.4|0
1583370000000|2020-03-05 01:00:00|2525.1|2515.1|2526.2|2516.2|2527.2|2517.2|2525.1|2515.1|0
1583370300000|2020-03-05 01:05:00|2526.8|2516.8|2524.4|2514.4|2526.8|2516.8|2523.5|2513.5|0
1583370600000|2020-03-05 01:10:00|2523.8|2513.8|2524.1|2514.1|2524.9|2514.9|2523.6|2513.6|0
1583370900000|2020-03-05 01:15:00|2521.6|2511.6|2520.8|2510.8|2521.9|2511.9|2520.2|2510.2|0
1583371200000|2020-03-05 01:20:00|2520.7|2510.7|2518.8|2508.8|2522.4|2512.4|2518.8|2508.8|0
1583371500000|2020-03-05 01:25:00|2518.6|2508.6|2517.2|2507.2|2518.6|2508.6|2516.4|2506.4|0
1583371800000|2020-03-05 01:30:00|2517|2507|2516.3|2506.3|2517.5|2507.5|2516.1|2506.1|0
1583372100000|2020-03-05 01:35:00|2514.8|2504.8|2514|2504|2517.1|2507.1|2514|2504|0
1583372400000|2020-03-05 01:40:00|2515.7|2505.7|2514.6|2504.6|2516.7|2506.7|2514.6|2504.6|0
1583372700000|2020-03-05 01:45:00|2515.2|2505.2|2511.3|2501.3|2515.5|2505.5|2510.1|2500.1|0
1583373000000|2020-03-05 01:50:00|2510.2|2500.2|2509.3|2499.3|2510.2|2500.2|2508.2|2498.2|0
1583373300000|2020-03-05 01:55:00|2509.6|2499.6|2511.5|2501.5|2511.5|2501.5|2509|2499|0
1583373600000|2020-03-05 02:00:00|2512.5|2502.5|2512.6|2502.6|2512.7|2502.7|2510.5|2500.5|0
1583373900000|2020-03-05 02:05:00|2512.7|2502.7|2509.4|2499.4|2512.7|2502.7|2509.4|2499.4|0
1583374200000|2020-03-05 02:10:00|2509|2499|2507.5|2497.5|2509|2499|2505.9|2495.9|0
1583374500000|2020-03-05 02:15:00|2506.7|2496.7|2503.1|2493.1|2507|2497|2503.1|2493.1|0
1583374800000|2020-03-05 02:20:00|2502.3|2492.3|2501|2491|2503.2|2493.2|2501|2491|0
1583375100000|2020-03-05 02:25:00|2501.3|2491.3|2503.4|2493.4|2504.1|2494.1|2501.1|2491.1|0
1583375400000|2020-03-05 02:30:00|2504.5|2494.5|2506.6|2496.6|2507.3|2497.3|2504.5|2494.5|0
1583375700000|2020-03-05 02:35:00|2505.7|2495.7|2506|2496|2506.2|2496.2|2504.5|2494.5|0
1583376000000|2020-03-05 02:40:00|2505.8|2495.8|2501.7|2491.7|2505.9|2495.9|2500.4|2490.4|0
1583376300000|2020-03-05 02:45:00|2502.3|2492.3|2505|2495|2505|2495|2501.2|2491.2|0
1583376600000|2020-03-05 02:50:00|2506.1|2496.1|2506.8|2496.8|2506.8|2496.8|2505.1|2495.1|0
1583376900000|2020-03-05 02:55:00|2504.8|2494.8|2503.9|2493.9|2505.9|2495.9|2503.9|2493.9|0
1583377200000|2020-03-05 03:00:00|2504.7|2494.7|2506.2|2496.2|2506.2|2496.2|2504.2|2494.2|0
1583377500000|2020-03-05 03:05:00|2506.8|2496.8|2504|2494|2506.8|2496.8|2503.1|2493.1|0
1583377800000|2020-03-05 03:10:00|2504.9|2494.9|2507|2497|2507|2497|2503.9|2493.9|0
1583378100000|2020-03-05 03:15:00|2506.5|2496.5|2510.1|2500.1|2510.1|2500.1|2506.4|2496.4|0
1583378400000|2020-03-05 03:20:00|2511|2501|2511.3|2501.3|2511.3|2501.3|2509.4|2499.4|0
1583378700000|2020-03-05 03:25:00|2510.2|2500.2|2509.2|2499.2|2510.3|2500.3|2509.1|2499.1|0
1583379000000|2020-03-05 03:30:00|2508.5|2498.5|2507.6|2497.6|2509|2499|2507.3|2497.3|0
1583379300000|2020-03-05 03:35:00|2508.1|2498.1|2508.7|2498.7|2509.2|2499.2|2507.9|2497.9|0
1583379600000|2020-03-05 03:40:00|2507.6|2497.6|2506.4|2496.4|2509.2|2499.2|2506|2496|0
1583379900000|2020-03-05 03:45:00|2506.2|2496.2|2505.6|2495.6|2506.7|2496.7|2505.5|2495.5|0
1583380200000|2020-03-05 03:50:00|2505.5|2495.5|2507.2|2497.2|2508.5|2498.5|2505.5|2495.5|0
1583380500000|2020-03-05 03:55:00|2507.3|2497.3|2505.1|2495.1|2508.2|2498.2|2505.1|2495.1|0
1583380800000|2020-03-05 04:00:00|2504.5|2494.5|2506.3|2496.3|2506.3|2496.3|2503.3|2493.3|0
1583381100000|2020-03-05 04:05:00|2506.5|2496.5|2509.4|2499.4|2509.4|2499.4|2505.8|2495.8|0
1583381400000|2020-03-05 04:10:00|2509.7|2499.7|2510.3|2500.3|2510.3|2500.3|2508.6|2498.6|0
1583381700000|2020-03-05 04:15:00|2510.1|2500.1|2504.6|2494.6|2510.1|2500.1|2504.5|2494.5|0
1583382000000|2020-03-05 04:20:00|2505.4|2495.4|2500.9|2490.9|2505.4|2495.4|2500.1|2490.1|0
1583382300000|2020-03-05 04:25:00|2500.2|2490.2|2501.4|2491.4|2501.7|2491.7|2499.8|2489.8|0
1583382600000|2020-03-05 04:30:00|2502.1|2492.1|2497.6|2487.6|2502.1|2492.1|2497.6|2487.6|0
1583382900000|2020-03-05 04:35:00|2496|2486|2494.3|2484.3|2496|2486|2494.2|2484.2|0
1583383200000|2020-03-05 04:40:00|2493.9|2483.9|2496.6|2486.6|2496.6|2486.6|2493.9|2483.9|0
1583383500000|2020-03-05 04:45:00|2496.2|2486.2|2494.9|2484.9|2496.2|2486.2|2494.9|2484.9|0
1583383800000|2020-03-05 04:50:00|2494.3|2484.3|2495|2485|2496.1|2486.1|2494.3|2484.3|0
1583384100000|2020-03-05 04:55:00|2494.5|2484.5|2492.4|2482.4|2494.5|2484.5|2492.4|2482.4|0
1583449800000|2020-03-05 23:10:00|2463.7|2453.9|2460.9|2451.1|2463.7|2453.9|2458.1|2448.3|0
1583450100000|2020-03-05 23:15:00|2461.5|2451.7|2456.9|2447.1|2462.4|2452.6|2456|2446.2|0
1583450400000|2020-03-05 23:20:00|2457.9|2448.1|2458.7|2448.9|2458.9|2449.1|2456.2|2446.4|0
1583450700000|2020-03-05 23:25:00|2458.5|2448.7|2458.7|2448.9|2458.8|2449|2457.9|2448.1|0
1583451000000|2020-03-05 23:30:00|2458.8|2449|2454.2|2444.4|2458.8|2449|2453.7|2443.9|0
1583451300000|2020-03-05 23:35:00|2454.9|2445.1|2454.9|2445.1|2455.3|2445.5|2454.3|2444.5|0
1583451600000|2020-03-05 23:40:00|2454.8|2445|2454.9|2445.1|2455.4|2445.6|2454.3|2444.5|0
1583451900000|2020-03-05 23:45:00|2454.1|2444.3|2453|2443.2|2454.2|2444.4|2452.3|2442.5|0
1583452200000|2020-03-05 23:50:00|2453.4|2443.6|2451.5|2441.7|2453.6|2443.8|2451.5|2441.7|0
1583452500000|2020-03-05 23:55:00|2451.1|2441.3|2450.9|2441.1|2451.4|2441.6|2450.9|2441.1|0
1583452800000|2020-03-06 00:00:00|2451.5|2441.7|2449.6|2439.8|2451.5|2441.7|2448.9|2439.1|0
1583453100000|2020-03-06 00:05:00|2450.4|2440.6|2446.4|2436.6|2450.4|2440.6|2446.3|2436.5|0
1583453400000|2020-03-06 00:10:00|2446.3|2436.5|2449.2|2439.4|2450.2|2440.4|2446.3|2436.5|0
1583453700000|2020-03-06 00:15:00|2450.3|2440.5|2454.8|2445|2455.6|2445.8|2450.3|2440.5|0
1583454000000|2020-03-06 00:20:00|2455.8|2446|2453|2443.2|2455.8|2446|2452.1|2442.3|0
1583454300000|2020-03-06 00:25:00|2452.7|2442.9|2451.6|2441.8|2453.9|2444.1|2451.6|2441.8|0
1583454600000|2020-03-06 00:30:00|2451.5|2441.7|2449.1|2439.3|2451.8|2442|2449.1|2439.3|0
1583454900000|2020-03-06 00:35:00|2448.9|2439.1|2446.7|2436.9|2448.9|2439.1|2446.5|2436.7|0
1583455200000|2020-03-06 00:40:00|2448.4|2438.6|2445.6|2435.8|2448.4|2438.6|2445.6|2435.8|0
1583455500000|2020-03-06 00:45:00|2444.3|2434.5|2446.3|2436.5|2446.3|2436.5|2443.3|2433.5|0
1583455800000|2020-03-06 00:50:00|2446.4|2436.6|2448.9|2439.1|2448.9|2439.1|2446.4|2436.6|0
1583456100000|2020-03-06 00:55:00|2448.6|2438.8|2449.7|2439.9|2449.8|2440|2448|2438.2|0
1583456400000|2020-03-06 01:00:00|2450|2440.2|2446.6|2436.8|2450|2440.2|2446.4|2436.6|0
1583456700000|2020-03-06 01:05:00|2446.4|2436.6|2446.6|2436.8|2448.4|2438.6|2446.4|2436.6|0
1583457000000|2020-03-06 01:10:00|2446.5|2436.7|2444.5|2434.7|2446.5|2436.7|2443.8|2434|0
1583457300000|2020-03-06 01:15:00|2444.3|2434.5|2443.7|2433.9|2445.9|2436.1|2443.6|2433.8|0
1583457600000|2020-03-06 01:20:00|2444.7|2434.9|2443.1|2433.3|2444.7|2434.9|2442.2|2432.4|0
1583457900000|2020-03-06 01:25:00|2444.1|2434.3|2441.2|2431.4|2444.1|2434.3|2441.2|2431.4|0
1583458200000|2020-03-06 01:30:00|2442.1|2432.3|2444.5|2434.7|2444.9|2435.1|2441.8|2432|0
1583458500000|2020-03-06 01:35:00|2443.7|2433.9|2441.9|2432.1|2443.7|2433.9|2441.9|2432.1|0
1583458800000|2020-03-06 01:40:00|2442.4|2432.6|2440.4|2430.6|2442.8|2433|2440.1|2430.3|0
1583459100000|2020-03-06 01:45:00|2439.8|2430|2436.6|2426.8|2440.1|2430.3|2436.6|2426.8|0
1583459400000|2020-03-06 01:50:00|2435.7|2425.9|2435.8|2426|2438.2|2428.4|2435.7|2425.9|0
1583459700000|2020-03-06 01:55:00|2435.2|2425.4|2432.3|2422.5|2435.5|2425.7|2432.3|2422.5|0
1583460000000|2020-03-06 02:00:00|2431.9|2422.1|2431|2421.2|2432|2422.2|2429.4|2419.8|0
1583460300000|2020-03-06 02:05:00|2430.2|2420.4|2430.9|2421.1|2431.6|2421.8|2430.2|2420.4|0
1583460600000|2020-03-06 02:10:00|2431.8|2422|2429.2|2419.6|2431.8|2422|2429.2|2419.6|0
1583460900000|2020-03-06 02:15:00|2429.4|2419.8|2430.9|2421.1|2431.4|2421.6|2429.4|2419.8|0
1583461200000|2020-03-06 02:20:00|2431.8|2422|2430.1|2420.3|2431.8|2422|2429.9|2420.2|0
1583461500000|2020-03-06 02:25:00|2430.6|2420.8|2430.6|2420.8|2431.5|2421.7|2430.1|2420.3|0
1583461800000|2020-03-06 02:30:00|2431.1|2421.3|2432.4|2422.6|2433.5|2423.7|2431.1|2421.3|0
1583462100000|2020-03-06 02:35:00|2431.7|2421.9|2432.3|2422.5|2432.9|2423.1|2431.5|2421.7|0
1583462400000|2020-03-06 02:40:00|2433.1|2423.3|2428.3|2418.7|2433.1|2423.3|2428.3|2418.7|0
1583462700000|2020-03-06 02:45:00|2428|2418.4|2428.3|2418.7|2429|2419.4|2427.4|2417.8|0
1583463000000|2020-03-06 02:50:00|2427.7|2418.1|2427.6|2418|2429.2|2419.6|2427.6|2418|0
1583463300000|2020-03-06 02:55:00|2427.1|2417.5|2425.5|2415.9|2428.3|2418.7|2425.5|2415.9|0
1583463600000|2020-03-06 03:00:00|2425|2415.4|2426.2|2416.6|2427.2|2417.6|2424.5|2414.9|0
1583463900000|2020-03-06 03:05:00|2426.4|2416.8|2424.6|2415|2426.7|2417.1|2424.6|2415|0
1583464200000|2020-03-06 03:10:00|2424.7|2415.1|2422.9|2413.3|2424.7|2415.1|2422.9|2413.3|0
1583464500000|2020-03-06 03:15:00|2423.7|2414.1|2420.9|2411.3|2424|2414.4|2420.8|2411.2|0
1583464800000|2020-03-06 03:20:00|2420.4|2410.8|2421.4|2411.8|2421.8|2412.2|2419.5|2409.9|0
1583465100000|2020-03-06 03:25:00|2421.2|2411.6|2420.8|2411.2|2421.2|2411.6|2419.9|2410.3|0
1583465400000|2020-03-06 03:30:00|2421.3|2411.7|2423.9|2414.3|2423.9|2414.3|2421.3|2411.7|0
1583465700000|2020-03-06 03:35:00|2424.6|2415|2424.7|2415.1|2425.7|2416.1|2424.6|2415|0
1583466000000|2020-03-06 03:40:00|2425.3|2415.7|2423.2|2413.6|2425.3|2415.7|2423.2|2413.6|0
1583466300000|2020-03-06 03:45:00|2421.6|2412|2418.6|2409|2421.6|2412|2418.4|2408.8|0
1583466600000|2020-03-06 03:50:00|2419.1|2409.5|2419|2409.4|2419.8|2410.2|2418|2408.4|0
1583466900000|2020-03-06 03:55:00|2418.5|2408.9|2416.7|2407.1|2418.5|2408.9|2416.7|2407.1|0
1583467200000|2020-03-06 04:00:00|2417.1|2407.5|2415.8|2406.2|2417.1|2407.5|2415.1|2405.5|0
1583467500000|2020-03-06 04:05:00|2414.8|2405.2|2414.2|2404.6|2415.1|2405.5|2414.1|2404.5|0
1583467800000|2020-03-06 04:10:00|2414.4|2404.8|2414.9|2405.3|2416|2406.4|2413.3|2403.7|0
1583468100000|2020-03-06 04:15:00|2414.4|2404.8|2414.8|2405.2|2415.6|2406|2414.4|2404.8|0
1583468400000|2020-03-06 04:20:00|2415.1|2405.5|2415.5|2405.9|2416.1|2406.5|2415|2405.4|0
1583468700000|2020-03-06 04:25:00|2415.7|2406.1|2417.4|2407.8|2417.6|2408|2415.7|2406.1|0
1583469000000|2020-03-06 04:30:00|2417.3|2407.7|2416.4|2406.8|2417.7|2408.1|2415.4|2405.8|0
1583469300000|2020-03-06 04:35:00|2416.1|2406.5|2416.5|2406.9|2417.1|2407.5|2416.1|2406.5|0
1583469600000|2020-03-06 04:40:00|2416.7|2407.1|2417.7|2408.1|2417.9|2408.3|2415.9|2406.3|0
1583469900000|2020-03-06 04:45:00|2418.2|2408.6|2417.8|2408.2|2418.8|2409.2|2417.6|2408|0
1583470200000|2020-03-06 04:50:00|2417.9|2408.3|2415.6|2406|2418.6|2409|2415.6|2406|0
1583470500000|2020-03-06 04:55:00|2414.5|2404.9|2414.5|2404.9|2415.8|2406.2|2414.5|2404.9|0
1583709000000|2020-03-08 23:10:00|2323.9|2314.7|2328.7|2319.5|2333.7|2324.3|2323.9|2314.7|0
1583709300000|2020-03-08 23:15:00|2327.5|2318.3|2317.6|2308.4|2328.4|2319.2|2317.6|2308.4|0
1583709600000|2020-03-08 23:20:00|2317.9|2308.7|2311.7|2302.5|2317.9|2308.7|2311.7|2302.5|0
1583709900000|2020-03-08 23:25:00|2312.1|2302.9|2317.3|2308.1|2320|2310.8|2312.1|2302.9|0
1583710200000|2020-03-08 23:30:00|2316.8|2307.6|2314.2|2305|2316.8|2307.6|2312.8|2303.6|0
1583710500000|2020-03-08 23:35:00|2312.7|2303.5|2300.4|2291.2|2312.7|2303.5|2300.4|2291.2|0
1583710800000|2020-03-08 23:40:00|2298.7|2289.5|2292.9|2283.7|2299.3|2290.1|2292.9|2283.7|0
1583711100000|2020-03-08 23:45:00|2293.3|2284.1|2287|2277.8|2293.3|2284.1|2286.3|2277.1|0
1583711400000|2020-03-08 23:50:00|2285.5|2276.3|2290.3|2281.1|2290.6|2281.4|2284.4|2275.2|0
1583711700000|2020-03-08 23:55:00|2290.4|2281.2|2293.5|2284.3|2295.3|2286.1|2290.4|2281.2|0
1583712000000|2020-03-09 00:00:00|2292.3|2283.1|2293.1|2283.9|2293.1|2283.9|2290.3|2281.1|0
1583712300000|2020-03-09 00:05:00|2293.6|2284.4|2290.5|2281.3|2294.2|2285|2290.5|2281.3|0
1583712600000|2020-03-09 00:10:00|2286.5|2277.3|2285.4|2276.2|2286.9|2277.7|2284.1|2274.9|0
1583712900000|2020-03-09 00:15:00|2285.7|2276.5|2284.6|2275.4|2290.3|2281.1|2284.5|2275.3|0
1583713200000|2020-03-09 00:20:00|2284.4|2275.2|2290.7|2281.5|2292.1|2282.9|2284.4|2275.2|0
1583713500000|2020-03-09 00:25:00|2292.1|2282.9|2296.8|2287.6|2297.4|2288.2|2292.1|2282.9|0
1583713800000|2020-03-09 00:30:00|2296.6|2287.4|2296.2|2287|2298.9|2289.7|2296|2286.8|0
1583714100000|2020-03-09 00:35:00|2295.9|2286.7|2294.9|2285.7|2296.6|2287.4|2293.4|2284.2|0
1583714400000|2020-03-09 00:40:00|2294.8|2285.6|2295.5|2286.3|2298.6|2289.4|2294.2|2285|0
1583714700000|2020-03-09 00:45:00|2295.2|2286|2312.5|2303.3|2312.5|2303.3|2295.1|2285.9|0
1583715000000|2020-03-09 00:50:00|2312.3|2303.1|2309.6|2300.4|2313|2303.8|2309.6|2300.4|0
1583715300000|2020-03-09 00:55:00|2309.1|2299.9|2302.4|2293.2|2309.1|2299.9|2301.7|2292.5|0
1583715600000|2020-03-09 01:00:00|2303.1|2293.9|2304.8|2295.6|2305|2295.8|2301.9|2292.7|0
1583715900000|2020-03-09 01:05:00|2302.6|2293.4|2301.6|2292.4|2303.6|2294.4|2300.6|2291.4|0
1583716200000|2020-03-09 01:10:00|2298.9|2289.7|2301.4|2292.2|2301.4|2292.2|2298.5|2289.3|0
1583716500000|2020-03-09 01:15:00|2300.7|2291.5|2305.4|2296.2|2305.4|2296.2|2298.8|2289.6|0
1583716800000|2020-03-09 01:20:00|2305.6|2296.4|2305|2295.8|2306.9|2297.7|2305|2295.8|0
1583717100000|2020-03-09 01:25:00|2306.1|2296.9|2307.2|2298|2307.4|2298.2|2306.1|2296.9|0
1583717400000|2020-03-09 01:30:00|2305.8|2296.6|2300.7|2291.5|2305.8|2296.6|2299.7|2290.5|0
1583717700000|2020-03-09 01:35:00|2300.9|2291.7|2299.7|2290.5|2300.9|2291.7|2299|2289.8|0
1583718000000|2020-03-09 01:40:00|2299.5|2290.3|2298.4|2289.2|2300.6|2291.4|2298.4|2289.2|0
1583718300000|2020-03-09 01:45:00|2297.2|2288|2300.6|2291.4|2300.6|2291.4|2297.2|2288|0
1583718600000|2020-03-09 01:50:00|2299.2|2290|2302.6|2293.4|2304.4|2295.2|2299.2|2290|0
1583718900000|2020-03-09 01:55:00|2302.5|2293.3|2300.2|2291|2302.5|2293.3|2300.2|2291|0
1583719200000|2020-03-09 02:00:00|2298.8|2289.6|2295.9|2286.7|2298.8|2289.6|2295.1|2285.9|0
1583719500000|2020-03-09 02:05:00|2296.1|2286.9|2291.7|2282.5|2296.9|2287.7|2290.7|2281.5|0
1583719800000|2020-03-09 02:10:00|2295|2285.8|2295.6|2286.4|2297.9|2288.7|2295|2285.8|0
1583720100000|2020-03-09 02:15:00|2296.4|2287.2|2296.3|2287.1|2296.6|2287.4|2294.9|2285.7|0
1583720400000|2020-03-09 02:20:00|2298.8|2289.6|2295.9|2286.7|2300.2|2291|2295.9|2286.7|0
1583720700000|2020-03-09 02:25:00|2294.3|2285.1|2292.9|2283.7|2294.4|2285.2|2292.9|2283.7|0
1583721000000|2020-03-09 02:30:00|2293.3|2284.1|2294.9|2285.7|2295.9|2286.7|2293.3|2284.1|0
1583721300000|2020-03-09 02:35:00|2293|2283.8|2293.3|2284.1|2295.1|2285.9|2292.6|2283.4|0
1583721600000|2020-03-09 02:40:00|2293.7|2284.5|2299.4|2290.2|2299.4|2290.2|2293.7|2284.5|0
1583721900000|2020-03-09 02:45:00|2299.2|2290|2296.4|2287.2|2299.3|2290.1|2296.4|2287.2|0
1583722200000|2020-03-09 02:50:00|2297.3|2288.1|2297.9|2288.7|2298.1|2288.9|2296.9|2287.7|0
1583722500000|2020-03-09 02:55:00|2298.9|2289.7|2301.3|2292.1|2302.2|2293|2298.9|2289.7|0
1583722800000|2020-03-09 03:00:00|2301|2291.8|2301.5|2292.3|2301.6|2292.4|2300.9|2291.7|0
1583723100000|2020-03-09 03:05:00|2301.4|2292.2|2301.6|2292.4|2302.6|2293.4|2300.3|2291.1|0
1583723400000|2020-03-09 03:10:00|2300.7|2291.5|2303.2|2294|2303.2|2294|2300|2290.8|0
1583723700000|2020-03-09 03:15:00|2303.3|2294.1|2314.7|2305.5|2314.7|2305.5|2303.3|2294.1|0
1583724000000|2020-03-09 03:20:00|2314.2|2305|2312.2|2303|2314.2|2305|2311|2301.8|0
1583724300000|2020-03-09 03:25:00|2312|2302.8|2308.6|2299.4|2312.5|2303.3|2308.6|2299.4|0
1583724600000|2020-03-09 03:30:00|2308.3|2299.1|2306.4|2297.2|2308.3|2299.1|2305.5|2296.3|0
1583724900000|2020-03-09 03:35:00|2305|2295.8|2302.3|2293.1|2305.8|2296.6|2302.3|2293.1|0
1583725200000|2020-03-09 03:40:00|2302.2|2293|2299.5|2290.3|2302.2|2293|2299.5|2290.3|0
1583725500000|2020-03-09 03:45:00|2298.3|2289.1|2295.2|2286|2298.3|2289.1|2294.5|2285.3|0
1583725800000|2020-03-09 03:50:00|2295.4|2286.2|2294.2|2285|2296.8|2287.6|2293.8|2284.6|0
1583726100000|2020-03-09 03:55:00|2293.2|2284|2292|2282.8|2293.6|2284.4|2291.3|2282.1|0
1583726400000|2020-03-09 04:00:00|2287.5|2278.3|2286.3|2277.1|2287.5|2278.3|2284.7|2275.5|0
1583726700000|2020-03-09 04:05:00|2286.6|2277.4|2290.8|2281.6|2291|2281.8|2286.6|2277.4|0
1583727000000|2020-03-09 04:10:00|2290.4|2281.2|2286.2|2277|2290.7|2281.5|2286.2|2277|0
1583727300000|2020-03-09 04:15:00|2286.3|2277.1|2279.9|2270.7|2286.3|2277.1|2279.9|2270.7|0
1583727600000|2020-03-09 04:20:00|2280.8|2271.6|2287.4|2278.2|2287.4|2278.2|2280.8|2271.6|0
1583727900000|2020-03-09 04:25:00|2287.5|2278.3|2287.3|2278.1|2288.4|2279.2|2286.6|2277.4|0
1583728200000|2020-03-09 04:30:00|2286.7|2277.5|2292.4|2283.2|2292.4|2283.2|2286.7|2277.5|0
1583728500000|2020-03-09 04:35:00|2293.2|2284|2294.5|2285.3|2295.6|2286.4|2292.6|2283.4|0
1583728800000|2020-03-09 04:40:00|2293.8|2284.6|2293.1|2283.9|2293.8|2284.6|2291.4|2282.2|0
1583729100000|2020-03-09 04:45:00|2292.7|2283.5|2293.8|2284.6|2296.1|2286.9|2292.7|2283.5|0
1583729400000|2020-03-09 04:50:00|2294.1|2284.9|2293.3|2284.1|2295.3|2286.1|2292.5|2283.3|0
1583729700000|2020-03-09 04:55:00|2293.8|2284.6|2291.7|2282.5|2294|2284.8|2290.6|2281.4|0
1583795400000|2020-03-09 23:10:00|2193.7|2184.9|2202.1|2193.3|2202.1|2193.3|2192.9|2184.1|0
1583795700000|2020-03-09 23:15:00|2203.1|2194.3|2206.4|2197.6|2206.4|2197.6|2201.5|2192.7|0
1583796000000|2020-03-09 23:20:00|2207.6|2198.8|2221.7|2212.9|2221.7|2212.9|2202.3|2193.5|0
1583796300000|2020-03-09 23:25:00|2228.6|2219.8|2265.2|2256.2|2265.2|2256.2|2228.6|2219.8|0
1583796600000|2020-03-09 23:30:00|2270.1|2261.1|2272.3|2263.3|2276.4|2267.4|2264|2255|0
1583796900000|2020-03-09 23:35:00|2269.9|2260.9|2261.8|2252.8|2275.6|2266.6|2261|2252|0
1583797200000|2020-03-09 23:40:00|2262|2253|2263.5|2254.5|2263.5|2254.5|2259.5|2250.5|0
1583797500000|2020-03-09 23:45:00|2261.9|2252.9|2270.3|2261.3|2270.3|2261.3|2261.5|2252.5|0
1583797800000|2020-03-09 23:50:00|2274.1|2265.1|2269.4|2260.4|2274.1|2265.1|2269.4|2260.4|0
1583798100000|2020-03-09 23:55:00|2269.6|2260.6|2261.2|2252.2|2269.6|2260.6|2261.2|2252.2|0
1583798400000|2020-03-10 00:00:00|2258.4|2249.4|2269.3|2260.3|2269.8|2260.8|2258.4|2249.4|0
1583798700000|2020-03-10 00:05:00|2270.1|2261.1|2281.1|2271.9|2281.1|2271.9|2266.7|2257.7|0
1583799000000|2020-03-10 00:10:00|2286|2276.8|2258.4|2249.4|2286|2276.8|2256.7|2247.7|0
1583799300000|2020-03-10 00:15:00|2260.9|2251.9|2263.6|2254.6|2263.6|2254.6|2255.6|2246.6|0
1583799600000|2020-03-10 00:20:00|2263.5|2254.5|2270.1|2261.1|2272.1|2263.1|2262.8|2253.8|0
1583799900000|2020-03-10 00:25:00|2266.5|2257.5|2265.1|2256.1|2267.3|2258.3|2263|2254|0
1583800200000|2020-03-10 00:30:00|2265.7|2256.7|2260.4|2251.4|2267.2|2258.2|2259.3|2250.3|0
1583800500000|2020-03-10 00:35:00|2262.9|2253.9|2260.8|2251.8|2264.1|2255.1|2259|2250|0
1583800800000|2020-03-10 00:40:00|2261.1|2252.1|2252.1|2243.1|2261.1|2252.1|2252|2243|0
1583801100000|2020-03-10 00:45:00|2250|2241|2258.5|2249.5|2260.7|2251.7|2250|2241|0
1583801400000|2020-03-10 00:50:00|2261.1|2252.1|2270.3|2261.3|2273.3|2264.3|2261.1|2252.1|0
1583801700000|2020-03-10 00:55:00|2269.8|2260.8|2274.9|2265.9|2274.9|2265.9|2268.7|2259.7|0
1583802000000|2020-03-10 01:00:00|2273.8|2264.8|2278.1|2269.1|2278.1|2269.1|2273.8|2264.8|0
1583802300000|2020-03-10 01:05:00|2278.8|2269.8|2272.7|2263.7|2282.4|2273.2|2272.7|2263.7|0
1583802600000|2020-03-10 01:10:00|2274.3|2265.3|2269.5|2260.5|2274.3|2265.3|2269.5|2260.5|0
1583802900000|2020-03-10 01:15:00|2269.2|2260.2|2275|2266|2277.4|2268.4|2269.2|2260.2|0
1583803200000|2020-03-10 01:20:00|2278.9|2269.9|2282.9|2273.7|2282.9|2273.7|2277.8|2268.8|0
1583803500000|2020-03-10 01:25:00|2284.6|2275.4|2293.6|2284.4|2293.6|2284.4|2284.6|2275.4|0
1583803800000|2020-03-10 01:30:00|2295|2285.8|2308.7|2299.5|2308.7|2299.5|2295|2285.8|0
1583804100000|2020-03-10 01:35:00|2309.4|2300.2|2324.1|2314.9|2324.1|2314.9|2309.4|2300.2|0
1583804400000|2020-03-10 01:40:00|2325.4|2316.2|2328.4|2319.2|2328.4|2319.2|2324.1|2314.9|0
1583804700000|2020-03-10 01:45:00|2326.9|2317.7|2315.5|2306.3|2328.8|2319.6|2315.5|2306.3|0
1583805000000|2020-03-10 01:50:00|2313.3|2304.1|2302.7|2293.5|2313.6|2304.4|2302.7|2293.5|0
1583805300000|2020-03-10 01:55:00|2300.4|2291.2|2293|2283.8|2302.4|2293.2|2291.1|2281.9|0
1583805600000|2020-03-10 02:00:00|2291.9|2282.7|2291.6|2282.4|2301.8|2292.6|2291.6|2282.4|0
1583805900000|2020-03-10 02:05:00|2290.3|2281.1|2294.8|2285.6|2295.3|2286.1|2288.2|2279|0
1583806200000|2020-03-10 02:10:00|2293|2283.8|2283.6|2274.4|2293|2283.8|2283.6|2274.4|0
1583806500000|2020-03-10 02:15:00|2285.3|2276.1|2287.3|2278.1|2287.3|2278.1|2283.4|2274.2|0
1583806800000|2020-03-10 02:20:00|2287.9|2278.7|2298|2288.8|2301.1|2291.9|2287.9|2278.7|0
1583807100000|2020-03-10 02:25:00|2299.1|2289.9|2312.2|2303|2312.2|2303|2299.1|2289.9|0
1583807400000|2020-03-10 02:30:00|2316.2|2307|2312.9|2303.7|2317.9|2308.7|2310.5|2301.3|0
1583807700000|2020-03-10 02:35:00|2309.8|2300.6|2303.5|2294.3|2312.5|2303.3|2303.5|2294.3|0
1583808000000|2020-03-10 02:40:00|2301.5|2292.3|2299.6|2290.4|2304.9|2295.7|2299.6|2290.4|0
1583808300000|2020-03-10 02:45:00|2297|2287.8|2293.9|2284.7|2297.9|2288.7|2293.5|2284.3|0
1583808600000|2020-03-10 02:50:00|2295.1|2285.9|2303.2|2294|2303.2|2294|2295.1|2285.9|0
1583808900000|2020-03-10 02:55:00|2303.3|2294.1|2298|2288.8|2304.5|2295.3|2298|2288.8|0
1583809200000|2020-03-10 03:00:00|2297.7|2288.5|2294.6|2285.4|2297.7|2288.5|2291.4|2282.2|0
1583809500000|2020-03-10 03:05:00|2294.4|2285.2|2289.3|2280.1|2294.4|2285.2|2289.2|2280|0
1583809800000|2020-03-10 03:10:00|2289.7|2280.5|2288.1|2278.9|2289.7|2280.5|2286.8|2277.6|0
1583810100000|2020-03-10 03:15:00|2290.3|2281.1|2287.1|2277.9|2290.3|2281.1|2287.1|2277.9|0
1583810400000|2020-03-10 03:20:00|2288.9|2279.7|2287.8|2278.6|2289.9|2280.7|2287.8|2278.6|0
1583810700000|2020-03-10 03:25:00|2287.4|2278.2|2286.1|2276.9|2289.5|2280.3|2283.8|2274.6|0
1583811000000|2020-03-10 03:30:00|2285.6|2276.4|2281.4|2272.2|2285.6|2276.4|2279|2270|0
1583811300000|2020-03-10 03:35:00|2282.4|2273.2|2279.8|2270.6|2283.1|2273.9|2279.8|2270.6|0
1583811600000|2020-03-10 03:40:00|2279.1|2270.1|2281.1|2271.9|2282.4|2273.2|2279.1|2270.1|0
1583811900000|2020-03-10 03:45:00|2280.2|2271|2282.1|2272.9|2284.1|2274.9|2280|2270.8|0
1583812200000|2020-03-10 03:50:00|2282.4|2273.2|2278.3|2269.3|2282.6|2273.4|2278.3|2269.3|0
1583812500000|2020-03-10 03:55:00|2277.8|2268.8|2278.9|2269.9|2280.6|2271.4|2277.8|2268.8|0
1583812800000|2020-03-10 04:00:00|2278.2|2269.2|2270.3|2261.3|2278.2|2269.2|2270.3|2261.3|0
1583813100000|2020-03-10 04:05:00|2273.5|2264.5|2271.8|2262.8|2274.1|2265.1|2271.3|2262.3|0
1583813400000|2020-03-10 04:10:00|2272|2263|2277.2|2268.2|2280|2270.8|2270.4|2261.4|0
1583813700000|2020-03-10 04:15:00|2277.7|2268.7|2276.2|2267.2|2279.8|2270.6|2272|2263|0
1583814000000|2020-03-10 04:20:00|2275.8|2266.8|2277.9|2268.9|2279.2|2270.2|2275.8|2266.8|0
1583814300000|2020-03-10 04:25:00|2280|2270.8|2285.1|2275.9|2285.6|2276.4|2280|2270.8|0
1583814600000|2020-03-10 04:30:00|2283.4|2274.2|2295|2285.8|2296.1|2286.9|2282.6|2273.4|0
1583814900000|2020-03-10 04:35:00|2294.7|2285.5|2296|2286.8|2297.4|2288.2|2294.5|2285.3|0
1583815200000|2020-03-10 04:40:00|2297.4|2288.2|2303.3|2294.1|2303.3|2294.1|2297.4|2288.2|0
1583815500000|2020-03-10 04:45:00|2303.1|2293.9|2306.9|2297.7|2306.9|2297.7|2302.3|2293.1|0
1583815800000|2020-03-10 04:50:00|2308.4|2299.2|2316.3|2307.1|2316.3|2307.1|2308.4|2299.2|0
1583816100000|2020-03-10 04:55:00|2317.1|2307.9|2323.7|2314.5|2323.7|2314.5|2317.1|2307.9|0
1583881800000|2020-03-10 23:10:00|2337.4|2328|2317.6|2308.4|2337.4|2328|2315.5|2306.3|0
1583882100000|2020-03-10 23:15:00|2320.4|2311.2|2315.7|2306.5|2324.4|2315.2|2310.4|2301.2|0
1583882400000|2020-03-10 23:20:00|2315.4|2306.2|2309.3|2300.1|2315.4|2306.2|2306.9|2297.7|0
1583882700000|2020-03-10 23:25:00|2308.4|2299.2|2311.4|2302.2|2311.4|2302.2|2306.9|2297.7|0
1583883000000|2020-03-10 23:30:00|2314.4|2305.2|2304.7|2295.5|2315|2305.8|2304.7|2295.5|0
1583883300000|2020-03-10 23:35:00|2304.1|2294.9|2315.3|2306.1|2315.3|2306.1|2304.1|2294.9|0
1583883600000|2020-03-10 23:40:00|2314.8|2305.6|2318.1|2308.9|2322.1|2312.9|2314.8|2305.6|0
1583883900000|2020-03-10 23:45:00|2316.4|2307.2|2309.3|2300.1|2316.4|2307.2|2305.1|2295.9|0
1583884200000|2020-03-10 23:50:00|2307.1|2297.9|2303|2293.8|2307.1|2297.9|2299.9|2290.7|0
1583884500000|2020-03-10 23:55:00|2304|2294.8|2306.8|2297.6|2307.8|2298.6|2299.7|2290.5|0
1583884800000|2020-03-11 00:00:00|2305.4|2296.2|2307.4|2298.2|2307.4|2298.2|2303.2|2294|0
1583885100000|2020-03-11 00:05:00|2308.3|2299.1|2316.4|2307.2|2316.4|2307.2|2308.3|2299.1|0
1583885400000|2020-03-11 00:10:00|2313.5|2304.3|2315|2305.8|2315|2305.8|2310.8|2301.6|0
1583885700000|2020-03-11 00:15:00|2313.7|2304.5|2309|2299.8|2313.7|2304.5|2305.9|2296.7|0
1583886000000|2020-03-11 00:20:00|2306.9|2297.7|2307.3|2298.1|2310.4|2301.2|2306|2296.8|0
1583886300000|2020-03-11 00:25:00|2306.2|2297|2307.8|2298.6|2307.8|2298.6|2305.6|2296.4|0
1583886600000|2020-03-11 00:30:00|2308.7|2299.5|2303.5|2294.3|2308.7|2299.5|2303.1|2293.9|0
1583886900000|2020-03-11 00:35:00|2301.7|2292.5|2301.9|2292.7|2304|2294.8|2300.4|2291.2|0
1583887200000|2020-03-11 00:40:00|2303.3|2294.1|2301.7|2292.5|2308.7|2299.5|2301.7|2292.5|0
1583887500000|2020-03-11 00:45:00|2301|2291.8|2297.9|2288.7|2302.6|2293.4|2297.9|2288.7|0
1583887800000|2020-03-11 00:50:00|2299.2|2290|2296.8|2287.6|2299.2|2290|2296.3|2287.1|0
1583888100000|2020-03-11 00:55:00|2298.1|2288.9|2297.6|2288.4|2299.8|2290.6|2296.9|2287.7|0
1583888400000|2020-03-11 01:00:00|2299.3|2290.1|2299.7|2290.5|2304.5|2295.3|2299.3|2290.1|0
1583888700000|2020-03-11 01:05:00|2297.7|2288.5|2303.7|2294.5|2303.7|2294.5|2297.7|2288.5|0
1583889000000|2020-03-11 01:10:00|2304.9|2295.7|2297.4|2288.2|2304.9|2295.7|2297.4|2288.2|0
1583889300000|2020-03-11 01:15:00|2296|2286.8|2297.2|2288|2297.2|2288|2291.9|2282.7|0
1583889600000|2020-03-11 01:20:00|2297.8|2288.6|2301.8|2292.6|2301.8|2292.6|2297.8|2288.6|0
1583889900000|2020-03-11 01:25:00|2301.9|2292.7|2295.7|2286.5|2303|2293.8|2295.7|2286.5|0
1583890200000|2020-03-11 01:30:00|2294.9|2285.7|2290.1|2280.9|2294.9|2285.7|2290.1|2280.9|0
1583890500000|2020-03-11 01:35:00|2289.8|2280.6|2284.7|2275.5|2295.9|2286.7|2284.7|2275.5|0
1583890800000|2020-03-11 01:40:00|2283.8|2274.6|2283.3|2274.1|2286.6|2277.4|2283.3|2274.1|0
1583891100000|2020-03-11 01:45:00|2280.9|2271.7|2289.4|2280.2|2289.4|2280.2|2280.9|2271.7|0
1583891400000|2020-03-11 01:50:00|2290.6|2281.4|2289.2|2280|2294.5|2285.3|2289.2|2280|0
1583891700000|2020-03-11 01:55:00|2290.4|2281.2|2292.2|2283|2293.4|2284.2|2289.6|2280.4|0
1583892000000|2020-03-11 02:00:00|2293.1|2283.9|2288.9|2279.7|2293.1|2283.9|2282.7|2273.5|0
1583892300000|2020-03-11 02:05:00|2290.4|2281.2|2287.7|2278.5|2290.4|2281.2|2287.5|2278.3|0
1583892600000|2020-03-11 02:10:00|2287.1|2277.9|2292.5|2283.3|2292.5|2283.3|2286.8|2277.6|0
1583892900000|2020-03-11 02:15:00|2290.7|2281.5|2289|2279.8|2290.7|2281.5|2289|2279.8|0
1583893200000|2020-03-11 02:20:00|2289.3|2280.1|2293.8|2284.6|2294.2|2285|2289.3|2280.1|0
1583893500000|2020-03-11 02:25:00|2294.7|2285.5|2299.3|2290.1|2299.9|2290.7|2294.7|2285.5|0
1583893800000|2020-03-11 02:30:00|2300.7|2291.5|2293.8|2284.6|2300.7|2291.5|2293.8|2284.6|0
1583894100000|2020-03-11 02:35:00|2295.6|2286.4|2294.7|2285.5|2296|2286.8|2294.7|2285.5|0
1583894400000|2020-03-11 02:40:00|2293.5|2284.3|2288.9|2279.7|2293.5|2284.3|2288.9|2279.7|0
1583894700000|2020-03-11 02:45:00|2287.6|2278.4|2283.7|2274.5|2288.1|2278.9|2283.7|2274.5|0
1583895000000|2020-03-11 02:50:00|2283.8|2274.6|2283.7|2274.5|2284.3|2275.1|2282.6|2273.4|0
1583895300000|2020-03-11 02:55:00|2283.2|2274|2280.8|2271.6|2283.6|2274.4|2280.8|2271.6|0
1583895600000|2020-03-11 03:00:00|2280.7|2271.5|2278.7|2269.7|2280.7|2271.5|2278.7|2269.7|0
1583895900000|2020-03-11 03:05:00|2280.8|2271.6|2283.6|2274.4|2284.7|2275.5|2280.8|2271.6|0
1583896200000|2020-03-11 03:10:00|2282.1|2272.9|2281.8|2272.6|2282.2|2273|2279.6|2270.5|0
1583896500000|2020-03-11 03:15:00|2281.2|2272|2282.7|2273.5|2282.8|2273.6|2281.2|2272|0
1583896800000|2020-03-11 03:20:00|2283.5|2274.3|2282.2|2273|2284.3|2275.1|2282.2|2273|0
1583897100000|2020-03-11 03:25:00|2284.2|2275|2282.4|2273.2|2285|2275.8|2282.4|2273.2|0
1583897400000|2020-03-11 03:30:00|2281.6|2272.4|2278|2269|2281.6|2272.4|2275.8|2266.8|0
1583897700000|2020-03-11 03:35:00|2276.9|2267.9|2272.3|2263.3|2276.9|2267.9|2272.3|2263.3|0
1583898000000|2020-03-11 03:40:00|2272|2263|2272.5|2263.5|2272.5|2263.5|2268.9|2259.9|0
1583898300000|2020-03-11 03:45:00|2272.9|2263.9|2267.1|2258.1|2272.9|2263.9|2266.6|2257.6|0
1583898600000|2020-03-11 03:50:00|2267.3|2258.3|2275.1|2266.1|2275.1|2266.1|2266|2257|0
1583898900000|2020-03-11 03:55:00|2274.5|2265.5|2285.4|2276.2|2285.4|2276.2|2274.5|2265.5|0
1583899200000|2020-03-11 04:00:00|2284.3|2275.1|2277.5|2268.5|2284.3|2275.1|2275.5|2266.5|0
1583899500000|2020-03-11 04:05:00|2277|2268|2272.1|2263.1|2277|2268|2270.9|2261.9|0
1583899800000|2020-03-11 04:10:00|2271.4|2262.4|2272.9|2263.9|2275.5|2266.5|2271.4|2262.4|0
1583900100000|2020-03-11 04:15:00|2272.4|2263.4|2273.9|2264.9|2273.9|2264.9|2272.1|2263.1|0
1583900400000|2020-03-11 04:20:00|2274.4|2265.4|2275.9|2266.9|2276.8|2267.8|2274.3|2265.3|0
1583900700000|2020-03-11 04:25:00|2276|2267|2279.9|2270.7|2280|2270.8|2276|2267|0
1583901000000|2020-03-11 04:30:00|2280.3|2271.1|2275.8|2266.8|2280.5|2271.3|2275.8|2266.8|0
1583901300000|2020-03-11 04:35:00|2275.1|2266.1|2274.5|2265.5|2276.5|2267.5|2273.8|2264.8|0
1583901600000|2020-03-11 04:40:00|2272.9|2263.9|2274.9|2265.9|2274.9|2265.9|2271.5|2262.5|0
1583901900000|2020-03-11 04:45:00|2274.8|2265.8|2277.7|2268.7|2277.7|2268.7|2274.7|2265.7|0
1583902200000|2020-03-11 04:50:00|2278.1|2269.1|2282.2|2273|2282.2|2273|2278.1|2269.1|0
1583902500000|2020-03-11 04:55:00|2280.3|2271.1|2276.9|2267.9|2281.2|2272|2276.9|2267.9|0
1583968200000|2020-03-11 23:10:00|2229.2|2220.4|2213.7|2204.9|2229.2|2220.4|2210.8|2202|0
1583968500000|2020-03-11 23:15:00|2216.8|2208|2220|2211.2|2222.7|2213.9|2215.4|2206.6|0
1583968800000|2020-03-11 23:20:00|2222.7|2213.9|2220.2|2211.4|2225.5|2216.7|2220.2|2211.4|0
1583969100000|2020-03-11 23:25:00|2220|2211.2|2210.6|2201.8|2220.1|2211.3|2210.6|2201.8|0
1583969400000|2020-03-11 23:30:00|2209.3|2200.5|2207.8|2199|2210.4|2201.6|2207.7|2198.9|0
1583969700000|2020-03-11 23:35:00|2209.1|2200.3|2205.9|2197.1|2210.3|2201.5|2202.2|2193.4|0
1583970000000|2020-03-11 23:40:00|2208.8|2200|2206.2|2197.4|2208.8|2200|2202.1|2193.3|0
1583970300000|2020-03-11 23:45:00|2205.6|2196.8|2191.3|2182.5|2205.6|2196.8|2191.3|2182.5|0
1583970600000|2020-03-11 23:50:00|2189.3|2180.5|2189.6|2180.8|2194.1|2185.3|2187.3|2178.5|0
1583970900000|2020-03-11 23:55:00|2191.5|2182.7|2196.8|2188|2198.8|2190|2191.5|2182.7|0
1583971200000|2020-03-12 00:00:00|2194.4|2185.6|2191.5|2182.7|2194.7|2185.9|2190.2|2181.4|0
1583971500000|2020-03-12 00:05:00|2195.2|2186.4|2201.6|2192.8|2201.6|2192.8|2195.2|2186.4|0
1583971800000|2020-03-12 00:10:00|2204.3|2195.5|2206.7|2197.9|2208|2199.2|2200.9|2192.1|0
1583972100000|2020-03-12 00:15:00|2206.2|2197.4|2201.7|2192.9|2206.2|2197.4|2199.7|2190.9|0
1583972400000|2020-03-12 00:20:00|2201.1|2192.3|2194.8|2186|2201.1|2192.3|2194.8|2186|0
1583972700000|2020-03-12 00:25:00|2193.9|2185.1|2195.7|2186.9|2196|2187.2|2193.3|2184.5|0
1583973000000|2020-03-12 00:30:00|2196.1|2187.3|2194|2185.2|2197|2188.2|2192.5|2183.7|0
1583973300000|2020-03-12 00:35:00|2194.3|2185.5|2201.1|2192.3|2202.1|2193.3|2194.3|2185.5|0
1583973600000|2020-03-12 00:40:00|2201.2|2192.4|2199.1|2190.3|2201.2|2192.4|2194.6|2185.8|0
1583973900000|2020-03-12 00:45:00|2199.2|2190.4|2198.7|2189.9|2199.2|2190.4|2196.6|2187.8|0
1583974200000|2020-03-12 00:50:00|2199.4|2190.6|2222|2213.2|2222|2213.2|2198.9|2190.1|0
1583974500000|2020-03-12 00:55:00|2221.4|2212.6|2212.5|2203.7|2221.4|2212.6|2212.5|2203.7|0
1583974800000|2020-03-12 01:00:00|2214.4|2205.6|2207.8|2199|2214.8|2206|2207.8|2199|0
1583975100000|2020-03-12 01:05:00|2208.4|2199.6|2201.9|2193.1|2208.4|2199.6|2197.8|2189|0
1583975400000|2020-03-12 01:10:00|2203|2194.2|2198.8|2190|2203|2194.2|2197.8|2189|0
1583975700000|2020-03-12 01:15:00|2197.8|2189|2177.4|2168.8|2197.8|2189|2177.4|2168.8|0
1583976000000|2020-03-12 01:20:00|2175.1|2166.5|2161.5|2152.9|2175.1|2166.5|2161.5|2152.9|0
1583976300000|2020-03-12 01:25:00|2157.9|2149.3|2147.1|2138.5|2159.4|2150.8|2147.1|2138.5|0
1583976600000|2020-03-12 01:30:00|2144.4|2135.8|2141.6|2133|2144.4|2135.8|2129.3|2120.8|0
1583976900000|2020-03-12 01:35:00|2141.5|2132.9|2135.2|2126.6|2141.5|2132.9|2131|2122.4|0
1583977200000|2020-03-12 01:40:00|2138.4|2129.8|2142.4|2133.8|2142.4|2133.8|2135|2126.4|0
1583977500000|2020-03-12 01:45:00|2142.6|2134|2140.7|2132.1|2142.6|2134|2139.5|2130.9|0
1583977800000|2020-03-12 01:50:00|2141.7|2133.1|2141.2|2132.6|2144.1|2135.5|2141.2|2132.6|0
1583978100000|2020-03-12 01:55:00|2140.5|2131.9|2122.4|2114|2140.5|2131.9|2121.7|2113.3|0
1583978400000|2020-03-12 02:00:00|2117.7|2109.3|2093.7|2085.3|2117.7|2109.3|2093.7|2085.3|0
1583978700000|2020-03-12 02:05:00|2089.2|2080.8|2086.8|2078.4|2089.2|2080.8|2074.9|2066.7|0
1583979000000|2020-03-12 02:10:00|2088|2079.6|2118.9|2110.5|2118.9|2110.5|2088|2079.6|0
1583979300000|2020-03-12 02:15:00|2120.8|2112.4|2138.3|2129.7|2138.3|2129.7|2120.8|2112.4|0
1583979600000|2020-03-12 02:20:00|2142|2133.4|2115.7|2107.3|2142|2133.4|2112.3|2103.9|0
1583979900000|2020-03-12 02:25:00|2113.4|2105|2126.9|2118.5|2126.9|2118.5|2113|2104.6|0
1583980200000|2020-03-12 02:30:00|2126.6|2118.2|2111.9|2103.5|2126.6|2118.2|2106|2097.6|0
1583980500000|2020-03-12 02:35:00|2113|2104.6|2118.8|2110.4|2119|2110.6|2108.7|2100.3|0
1583980800000|2020-03-12 02:40:00|2120.7|2112.3|2127.4|2119|2127.4|2119|2119.2|2110.8|0
1583981100000|2020-03-12 02:45:00|2128.2|2119.8|2124.1|2115.7|2128.8|2120.4|2124.1|2115.7|0
1583981400000|2020-03-12 02:50:00|2124.4|2116|2119.9|2111.5|2124.4|2116|2119.6|2111.2|0
1583981700000|2020-03-12 02:55:00|2119.3|2110.9|2119.9|2111.5|2120.2|2111.8|2114.6|2106.2|0
1583982000000|2020-03-12 03:00:00|2118.9|2110.5|2121|2112.6|2125.5|2117.1|2118.9|2110.5|0
1583982300000|2020-03-12 03:05:00|2123|2114.6|2125.8|2117.4|2127.1|2118.7|2122|2113.6|0
1583982600000|2020-03-12 03:10:00|2125.1|2116.7|2119.8|2111.4|2125.1|2116.7|2119.8|2111.4|0
1583982900000|2020-03-12 03:15:00|2118.1|2109.7|2109.6|2101.2|2118.1|2109.7|2107.5|2099.1|0
1583983200000|2020-03-12 03:20:00|2107.8|2099.4|2115|2106.6|2115|2106.6|2107.4|2099|0
1583983500000|2020-03-12 03:25:00|2112.2|2103.8|2105.5|2097.1|2112.4|2104|2105|2096.6|0
1583983800000|2020-03-12 03:30:00|2105.1|2096.7|2093.1|2084.7|2105.1|2096.7|2093.1|2084.7|0
1583984100000|2020-03-12 03:35:00|2092.8|2084.4|2102.1|2093.7|2102.1|2093.7|2092.5|2084.1|0
1583984400000|2020-03-12 03:40:00|2104.4|2096|2096.6|2088.2|2104.4|2096|2095.5|2087.1|0
1583984700000|2020-03-12 03:45:00|2096.3|2087.9|2098.8|2090.4|2100.6|2092.2|2093.6|2085.2|0
1583985000000|2020-03-12 03:50:00|2098.3|2089.9|2090.5|2082.1|2098.3|2089.9|2088.6|2080.2|0
1583985300000|2020-03-12 03:55:00|2090.4|2082|2087.6|2079.2|2090.4|2082|2085.5|2077.1|0
1583985600000|2020-03-12 04:00:00|2084.1|2075.7|2080.8|2072.4|2085.6|2077.2|2080|2071.6|0
1583985900000|2020-03-12 04:05:00|2082.1|2073.7|2093.7|2085.3|2093.7|2085.3|2082.1|2073.7|0
1583986200000|2020-03-12 04:10:00|2094.4|2086|2100|2091.6|2105.8|2097.4|2094.4|2086|0
1583986500000|2020-03-12 04:15:00|2098.4|2090|2100.9|2092.5|2102.6|2094.2|2097.9|2089.5|0
1583986800000|2020-03-12 04:20:00|2103.4|2095|2116.4|2108|2116.7|2108.3|2103.4|2095|0
1583987100000|2020-03-12 04:25:00|2118.6|2110.2|2122.4|2114|2126.5|2118.1|2118.6|2110.2|0
1583987400000|2020-03-12 04:30:00|2116.1|2107.7|2106.7|2098.3|2116.1|2107.7|2106.4|2098|0
1583987700000|2020-03-12 04:35:00|2109.9|2101.5|2123.7|2115.3|2136.5|2127.9|2109.9|2101.5|0
1583988000000|2020-03-12 04:40:00|2121.1|2112.7|2124.1|2115.7|2127|2118.6|2121.1|2112.7|0
1583988300000|2020-03-12 04:45:00|2124.5|2116.1|2124.2|2115.8|2125|2116.6|2122.6|2114.2|0
1583988600000|2020-03-12 04:50:00|2123.8|2115.4|2115.1|2106.7|2123.8|2115.4|2113.5|2105.1|0
1583988900000|2020-03-12 04:55:00|2117.6|2109.2|2112.5|2104.1|2117.6|2109.2|2110.9|2102.5|0
1584054600000|2020-03-12 23:10:00|1948.5|1940.7|1938.1|1930.3|1948.5|1940.7|1922.9|1915.3|0
1584054900000|2020-03-12 23:15:00|1943.1|1935.3|1955.7|1947.9|1955.7|1947.9|1943.1|1935.3|0
1584055200000|2020-03-12 23:20:00|1958.8|1951|1981|1973|1981|1973|1957.9|1950.1|0
1584055500000|2020-03-12 23:25:00|1985.9|1977.9|2011.6|2003.6|2011.6|2003.6|1985.9|1977.9|0
1584055800000|2020-03-12 23:30:00|2021.6|2013.6|2005.8|1997.8|2023.5|2015.5|2005.8|1997.8|0
1584056100000|2020-03-12 23:35:00|2003.2|1995.2|1986.9|1978.9|2004.4|1996.4|1986|1978|0
1584056400000|2020-03-12 23:40:00|1987.4|1979.4|1975|1967.2|1987.4|1979.4|1975|1967.2|0
1584056700000|2020-03-12 23:45:00|1973.4|1965.6|1957.2|1949.4|1973.4|1965.6|1953.3|1945.5|0
1584057000000|2020-03-12 23:50:00|1958.2|1950.4|1969.6|1961.8|1969.6|1961.8|1951.3|1943.5|0
1584057300000|2020-03-12 23:55:00|1965.9|1958.1|1964.8|1957|1974.5|1966.7|1964.8|1957|0
1584057600000|2020-03-13 00:00:00|1965.9|1958.1|1942.7|1934.9|1965.9|1958.1|1942.7|1934.9|0
1584057900000|2020-03-13 00:05:00|1937.5|1929.7|1925.6|1918|1937.5|1929.7|1922.2|1914.6|0
1584058200000|2020-03-13 00:10:00|1925.8|1918.2|1916.7|1909.1|1926.1|1918.5|1916.7|1909.1|0
1584058500000|2020-03-13 00:15:00|1912.6|1905|1918.9|1911.3|1918.9|1911.3|1911.3|1903.7|0
1584058800000|2020-03-13 00:20:00|1921.9|1914.3|1925.5|1917.9|1925.5|1917.9|1913.8|1906.2|0
1584059100000|2020-03-13 00:25:00|1924.3|1916.7|1925.4|1917.8|1932.9|1925.1|1922.2|1914.6|0
1584059400000|2020-03-13 00:30:00|1929.8|1922|1916.7|1909.1|1933|1925.2|1916.6|1909|0
1584059700000|2020-03-13 00:35:00|1918.9|1911.3|1921.2|1913.6|1921.7|1914.1|1914.6|1907|0
1584060000000|2020-03-13 00:40:00|1921.8|1914.2|1927.2|1919.6|1935|1927.2|1921.2|1913.6|0
1584060300000|2020-03-13 00:45:00|1929.2|1921.4|1939.3|1931.5|1945|1937.2|1929.2|1921.4|0
1584060600000|2020-03-13 00:50:00|1943.9|1936.1|1937.5|1929.7|1945.4|1937.6|1937.5|1929.7|0
1584060900000|2020-03-13 00:55:00|1940.2|1932.4|1945.2|1937.4|1947.5|1939.7|1940.2|1932.4|0
1584061200000|2020-03-13 01:00:00|1946.8|1939|1940.3|1932.5|1946.8|1939|1940.3|1932.5|0
1584061500000|2020-03-13 01:05:00|1940.5|1932.7|1930|1922.2|1942.3|1934.5|1930|1922.2|0
1584061800000|2020-03-13 01:10:00|1929.8|1922|1934.9|1927.1|1936.1|1928.3|1929.8|1922|0
1584062100000|2020-03-13 01:15:00|1933.4|1925.6|1930|1922.2|1938.6|1930.8|1930|1922.2|0
1584062400000|2020-03-13 01:20:00|1929.3|1921.5|1931.7|1923.9|1935.1|1927.3|1927.2|1919.6|0
1584062700000|2020-03-13 01:25:00|1929.8|1922|1922.9|1915.3|1930.6|1922.8|1921.3|1913.7|0
1584063000000|2020-03-13 01:30:00|1921|1913.4|1936.7|1928.9|1940.7|1932.9|1921|1913.4|0
1584063300000|2020-03-13 01:35:00|1930.3|1922.5|1924.7|1917.1|1930.3|1922.5|1922.1|1914.5|0
1584063600000|2020-03-13 01:40:00|1922.4|1914.8|1930.9|1923.1|1930.9|1923.1|1918.9|1911.3|0
1584063900000|2020-03-13 01:45:00|1934.8|1927|1938.9|1931.1|1943.2|1935.4|1934.8|1927|0
1584064200000|2020-03-13 01:50:00|1938.6|1930.8|1942.5|1934.7|1942.8|1935|1937.4|1929.6|0
1584064500000|2020-03-13 01:55:00|1943.5|1935.7|1945.6|1937.8|1946.4|1938.6|1940.8|1933|0
1584064800000|2020-03-13 02:00:00|1946.4|1938.6|1942.2|1934.4|1946.4|1938.6|1942.2|1934.4|0
1584065100000|2020-03-13 02:05:00|1941.4|1933.6|1936.6|1928.8|1941.4|1933.6|1936.6|1928.8|0
1584065400000|2020-03-13 02:10:00|1935.4|1927.6|1942.3|1934.5|1942.3|1934.5|1933.3|1925.5|0
1584065700000|2020-03-13 02:15:00|1943.3|1935.5|1942.2|1934.4|1943.9|1936.1|1938.3|1930.5|0
1584066000000|2020-03-13 02:20:00|1944|1936.2|1947.6|1939.8|1950.5|1942.7|1942.9|1935.1|0
1584066300000|2020-03-13 02:25:00|1946.1|1938.3|1967.4|1959.6|1967.4|1959.6|1946|1938.2|0
1584066600000|2020-03-13 02:30:00|1971|1963.2|1957|1949.2|1972.6|1964.8|1957|1949.2|0
1584066900000|2020-03-13 02:35:00|1960.3|1952.5|1947.2|1939.4|1960.3|1952.5|1947.2|1939.4|0
1584067200000|2020-03-13 02:40:00|1944.9|1937.1|1948.8|1941|1949.3|1941.5|1942.8|1935|0
1584067500000|2020-03-13 02:45:00|1948.5|1940.7|1950.1|1942.3|1950.2|1942.4|1946.1|1938.3|0
1584067800000|2020-03-13 02:50:00|1951.6|1943.8|1949.5|1941.7|1952.9|1945.1|1947.1|1939.3|0
1584068100000|2020-03-13 02:55:00|1948.5|1940.7|1968.5|1960.7|1968.5|1960.7|1947.3|1939.5|0
1584068400000|2020-03-13 03:00:00|1968.4|1960.6|1965.6|1957.8|1970|1962.2|1958.7|1950.9|0
1584068700000|2020-03-13 03:05:00|1966.8|1959|1970.1|1962.3|1972.3|1964.5|1966.8|1959|0
1584069000000|2020-03-13 03:10:00|1970.7|1962.9|1969.3|1961.5|1970.7|1962.9|1966.7|1958.9|0
1584069300000|2020-03-13 03:15:00|1971.9|1964.1|1974.2|1966.4|1979.1|1971.1|1971.9|1964.1|0
1584069600000|2020-03-13 03:20:00|1972.4|1964.6|1972.1|1964.3|1978|1970.2|1970.8|1963|0
1584069900000|2020-03-13 03:25:00|1975|1967.2|1985.3|1977.3|1986.7|1978.7|1972.6|1964.8|0
1584070200000|2020-03-13 03:30:00|1991.8|1983.8|2005|1997|2005|1997|1991.8|1983.8|0
1584070500000|2020-03-13 03:35:00|2004.9|1996.9|2023.9|2015.9|2023.9|2015.9|2004.3|1996.3|0
1584070800000|2020-03-13 03:40:00|2024.5|2016.5|2012.9|2004.9|2029.6|2021.4|2007.8|1999.8|0
1584071100000|2020-03-13 03:45:00|2015.1|2007.1|2029.2|2021|2032.1|2023.9|2011.8|2003.8|0
1584071400000|2020-03-13 03:50:00|2035.4|2027.2|2031.5|2023.3|2042.6|2034.4|2031.5|2023.3|0
1584071700000|2020-03-13 03:55:00|2030.6|2022.4|2046.9|2038.7|2050.8|2042.6|2030.6|2022.4|0
1584072000000|2020-03-13 04:00:00|2054.1|2045.9|2054.4|2046.2|2054.6|2046.4|2043.8|2035.6|0
1584072300000|2020-03-13 04:05:00|2053.9|2045.7|2061.4|2053.2|2061.4|2053.2|2050.7|2042.5|0
1584072600000|2020-03-13 04:10:00|2068.7|2060.5|2068.5|2060.3|2072.3|2064.1|2062.3|2054.1|0
1584072900000|2020-03-13 04:15:00|2070.4|2062.2|2114.1|2105.7|2114.1|2105.7|2070.4|2062.2|0
1584073200000|2020-03-13 04:20:00|2120.8|2112.4|2145.7|2137.1|2145.7|2137.1|2117.8|2109.4|0
1584073500000|2020-03-13 04:25:00|2150.9|2142.3|2135.9|2127.3|2157.9|2149.3|2135.9|2127.3|0
1584073800000|2020-03-13 04:30:00|2131.7|2123.1|2162.7|2154.1|2162.7|2154.1|2131.7|2123.1|0
1584074100000|2020-03-13 04:35:00|2171.2|2162.6|2156|2147.4|2177.8|2169.2|2156|2147.4|0
1584074400000|2020-03-13 04:40:00|2159.5|2150.9|2145.8|2137.2|2161|2152.4|2145.3|2136.7|0
1584074700000|2020-03-13 04:45:00|2143.2|2134.6|2127.2|2118.8|2143.6|2135|2112.1|2103.7|0
1584075000000|2020-03-13 04:50:00|2125.5|2117.1|2136.3|2127.7|2137|2128.4|2121.7|2113.3|0
1584075300000|2020-03-13 04:55:00|2136.9|2128.3|2162.6|2154|2165.5|2156.9|2136.9|2128.3|0
1584313800000|2020-03-15 23:10:00|2034.3|2026.1|2033.4|2025.2|2037.5|2029.3|2020.5|2012.5|0
1584314100000|2020-03-15 23:15:00|2037.2|2029|2021.3|2013.3|2037.2|2029|2018.7|2010.7|0
1584314400000|2020-03-15 23:20:00|2017|2009|2008.3|2000.3|2021.4|2013.4|2005.4|1997.4|0
1584314700000|2020-03-15 23:25:00|2017.3|2009.3|2002.1|1994.1|2022.3|2014.3|2000.2|1992.2|0
1584315000000|2020-03-15 23:30:00|1992.4|1984.4|1980.9|1972.9|1992.4|1984.4|1970.2|1962.4|0
1584315300000|2020-03-15 23:35:00|1981.4|1973.4|1990.7|1982.7|1998.1|1990.1|1968.4|1960.6|0
1584315600000|2020-03-15 23:40:00|1987.3|1979.3|2001.2|1993.2|2001.2|1993.2|1975.7|1967.9|0
1584315900000|2020-03-15 23:45:00|2002|1994|2019.9|2011.9|2019.9|2011.9|2002|1994|0
1584316200000|2020-03-15 23:50:00|2023.9|2015.9|2057|2048.8|2068.7|2060.5|2023.9|2015.9|0
1584316500000|2020-03-15 23:55:00|2053.8|2045.6|2023.2|2015.2|2053.8|2045.6|2023.2|2015.2|0
1584316800000|2020-03-16 00:00:00|2013.3|2005.3|2028.3|2020.3|2031.8|2023.6|2013.3|2005.3|0
1584317100000|2020-03-16 00:05:00|2029.1|2021|2021.2|2013.2|2029.1|2021|2015.9|2007.9|0
1584317400000|2020-03-16 00:10:00|2020.2|2012.2|2024|2016|2024|2016|2011.1|2003.1|0
1584317700000|2020-03-16 00:15:00|2028.2|2020.2|2048.9|2040.7|2048.9|2040.7|2028.2|2020.2|0
1584318000000|2020-03-16 00:20:00|2048.6|2040.4|2039.4|2031.2|2050.2|2042|2039.4|2031.2|0
1584318300000|2020-03-16 00:25:00|2047.7|2039.5|2062.5|2054.3|2062.5|2054.3|2042.3|2034.1|0
1584318600000|2020-03-16 00:30:00|2064.9|2056.7|2073.5|2065.3|2073.5|2065.3|2055.5|2047.3|0
1584318900000|2020-03-16 00:35:00|2071.7|2063.5|2066.9|2058.7|2072.6|2064.4|2063.5|2055.3|0
1584319200000|2020-03-16 00:40:00|2068.8|2060.6|2063.4|2055.2|2071|2062.8|2061.4|2053.2|0
1584319500000|2020-03-16 00:45:00|2062.4|2054.2|2061.2|2053|2063.1|2054.9|2060.4|2052.2|0
1584319800000|2020-03-16 00:50:00|2060.9|2052.7|2052.9|2044.7|2060.9|2052.7|2046.1|2037.9|0
1584320100000|2020-03-16 00:55:00|2051.6|2043.4|2048.4|2040.2|2051.6|2043.4|2046.4|2038.2|0
1584320400000|2020-03-16 01:00:00|2051.6|2043.4|2058.6|2050.4|2058.6|2050.4|2047.5|2039.3|0
1584320700000|2020-03-16 01:05:00|2061.4|2053.2|2072.9|2064.7|2072.9|2064.7|2061.4|2053.2|0
1584321000000|2020-03-16 01:10:00|2071.6|2063.4|2081.2|2072.8|2081.2|2072.8|2071.6|2063.4|0
1584321300000|2020-03-16 01:15:00|2080.1|2071.7|2070|2061.8|2080.1|2071.7|2069.5|2061.3|0
1584321600000|2020-03-16 01:20:00|2072.7|2064.5|2067.3|2059.1|2072.7|2064.5|2067.3|2059.1|0
1584321900000|2020-03-16 01:25:00|2068.1|2059.9|2060|2051.8|2068.1|2059.9|2060|2051.8|0
1584322200000|2020-03-16 01:30:00|2058.7|2050.5|2060.7|2052.5|2061.3|2053.1|2058|2049.8|0
1584322500000|2020-03-16 01:35:00|2058|2049.8|2053.7|2045.5|2058|2049.8|2053.7|2045.5|0
1584322800000|2020-03-16 01:40:00|2049.4|2041.2|2044.6|2036.4|2050.9|2042.7|2042.4|2034.2|0
1584323100000|2020-03-16 01:45:00|2046.4|2038.2|2045.5|2037.3|2056|2047.8|2045.5|2037.3|0
1584323400000|2020-03-16 01:50:00|2046.7|2038.5|2046.5|2038.3|2047.5|2039.3|2044.8|2036.6|0
1584323700000|2020-03-16 01:55:00|2042.7|2034.5|2043.2|2035|2046.2|2038|2041.9|2033.7|0
1584324000000|2020-03-16 02:00:00|2043.5|2035.3|2033|2024.8|2043.5|2035.3|2033|2024.8|0
1584324300000|2020-03-16 02:05:00|2034.6|2026.4|2032.9|2024.7|2039.9|2031.7|2032.9|2024.7|0
1584324600000|2020-03-16 02:10:00|2033.5|2025.3|2031.6|2023.4|2033.5|2025.3|2024.8|2016.8|0
1584324900000|2020-03-16 02:15:00|2031.2|2023|2025.7|2017.7|2031.6|2023.4|2025.7|2017.7|0
1584325200000|2020-03-16 02:20:00|2020.4|2012.4|2019.3|2011.3|2020.4|2012.4|2012.9|2004.9|0
1584325500000|2020-03-16 02:25:00|2018.4|2010.4|2015|2007|2020.5|2012.5|2015|2007|0
1584325800000|2020-03-16 02:30:00|2014.5|2006.5|2004.8|1996.8|2015.4|2007.4|2004.8|1996.8|0
1584326100000|2020-03-16 02:35:00|2003.7|1995.7|2005|1997|2008.9|2000.9|2001.8|1993.8|0
1584326400000|2020-03-16 02:40:00|2005.9|1997.9|2019.5|2011.5|2022.9|2014.9|2004.1|1996.1|0
1584326700000|2020-03-16 02:45:00|2014.1|2006.1|2016.7|2008.7|2019|2011|2012.3|2004.3|0
1584327000000|2020-03-16 02:50:00|2019.6|2011.6|2017.3|2009.3|2019.6|2011.6|2014.6|2006.6|0
1584327300000|2020-03-16 02:55:00|2013.9|2005.9|2019.7|2011.7|2021.3|2013.3|2011.3|2003.3|0
1584327600000|2020-03-16 03:00:00|2017.6|2009.6|2026.3|2018.3|2029.4|2021.2|2017.6|2009.6|0
1584327900000|2020-03-16 03:05:00|2027.5|2019.5|2038.6|2030.4|2038.6|2030.4|2025.8|2017.8|0
1584328200000|2020-03-16 03:10:00|2039.7|2031.5|2031.9|2023.7|2044.6|2036.4|2031.2|2023|0
1584328500000|2020-03-16 03:15:00|2028.7|2020.7|2032|2023.8|2038.1|2029.9|2024.4|2016.4|0
1584328800000|2020-03-16 03:20:00|2028|2020|2016.8|2008.8|2030.4|2022.2|2015.7|2007.7|0
1584329100000|2020-03-16 03:25:00|2022.3|2014.3|2029.3|2021.1|2029.3|2021.1|2021.9|2013.9|0
1584329400000|2020-03-16 03:30:00|2030.5|2022.3|2021.1|2013.1|2030.5|2022.3|2021.1|2013.1|0
1584329700000|2020-03-16 03:35:00|2019.5|2011.5|2022.1|2014.1|2023.9|2015.9|2019.5|2011.5|0
1584330000000|2020-03-16 03:40:00|2023.4|2015.4|2014.3|2006.3|2023.4|2015.4|2014.3|2006.3|0
1584330300000|2020-03-16 03:45:00|2014.9|2006.9|2014.1|2006.1|2014.9|2006.9|2008.2|2000.2|0
1584330600000|2020-03-16 03:50:00|2014.6|2006.6|2003.7|1995.7|2014.6|2006.6|2001.8|1993.8|0
1584330900000|2020-03-16 03:55:00|2003.6|1995.6|2010.5|2002.5|2013.5|2005.5|2002.9|1994.9|0
1584331200000|2020-03-16 04:00:00|2010.9|2002.9|2014.4|2006.4|2016.5|2008.5|2008.3|2000.3|0
1584331500000|2020-03-16 04:05:00|2013.9|2005.9|2030.5|2022.3|2030.5|2022.3|2012.8|2004.8|0
1584331800000|2020-03-16 04:10:00|2033.4|2025.2|2017.7|2009.7|2036.9|2028.7|2017.6|2009.6|0
1584332100000|2020-03-16 04:15:00|2016.7|2008.7|2018.5|2010.5|2018.5|2010.5|2011.9|2003.9|0
1584332400000|2020-03-16 04:20:00|2019.3|2011.3|2022.9|2014.9|2022.9|2014.9|2018.4|2010.4|0
1584332700000|2020-03-16 04:25:00|2020.7|2012.7|2024.3|2016.3|2024.5|2016.5|2020.7|2012.7|0
1584333000000|2020-03-16 04:30:00|2026.5|2018.5|2025.2|2017.2|2029.2|2021|2024.8|2016.8|0
1584333300000|2020-03-16 04:35:00|2022.9|2014.9|2029.5|2021.3|2029.5|2021.3|2022.3|2014.3|0
1584333600000|2020-03-16 04:40:00|2026.7|2018.7|2032.2|2024|2032.2|2024|2022.1|2014.1|0
1584333900000|2020-03-16 04:45:00|2028.6|2020.6|2036.9|2028.7|2038.2|2030|2025.6|2017.6|0
1584334200000|2020-03-16 04:50:00|2042.9|2034.7|2034.7|2026.5|2042.9|2034.7|2034.7|2026.5|0
1584334500000|2020-03-16 04:55:00|2032.2|2024|2027.4|2019.4|2037.6|2029.4|2023.2|2015.2|0
1584400200000|2020-03-16 23:10:00|1967.7|1959.9|2008.4|2000.4|2008.4|2000.4|1967.7|1959.9|0
1584400500000|2020-03-16 23:15:00|2010.8|2002.8|2005.1|1997.1|2012.1|2004.1|1997.1|1989.1|0
1584400800000|2020-03-16 23:20:00|2011.2|2003.2|1995.1|1987.1|2021.8|2013.8|1990.2|1982.2|0
1584401100000|2020-03-16 23:25:00|1995.3|1987.3|1986.8|1978.8|1995.3|1987.3|1982.9|1974.9|0
1584401400000|2020-03-16 23:30:00|1989.3|1981.3|1992.7|1984.7|1993.8|1985.8|1987.8|1979.8|0
1584401700000|2020-03-16 23:35:00|1994.8|1986.8|1999.3|1991.3|1999.3|1991.3|1992.7|1984.7|0
1584402000000|2020-03-16 23:40:00|2000.3|1992.3|1994.7|1986.7|2003.8|1995.8|1994.7|1986.7|0
1584402300000|2020-03-16 23:45:00|1990.3|1982.3|1992.7|1984.7|1993.8|1985.8|1987.8|1979.8|0
1584402600000|2020-03-16 23:50:00|1989.1|1981.1|1987.9|1979.9|1991.6|1983.6|1984.6|1976.6|0
1584402900000|2020-03-16 23:55:00|1986.1|1978.1|1985.8|1977.8|1993.7|1985.7|1982.9|1974.9|0
1584403200000|2020-03-17 00:00:00|1988.6|1980.6|1975.4|1967.6|1991.1|1983.1|1974.2|1966.4|0
1584403500000|2020-03-17 00:05:00|1979.7|1971.7|1981.4|1973.4|1983.1|1975.1|1972.6|1964.8|0
1584403800000|2020-03-17 00:10:00|1985|1977|1994.2|1986.2|1994.2|1986.2|1984.3|1976.3|0
1584404100000|2020-03-17 00:15:00|1998.6|1990.6|1998.5|1990.5|2000.9|1992.9|1996.8|1988.8|0
1584404400000|2020-03-17 00:20:00|2004.9|1996.9|2003.4|1995.4|2008.6|2000.6|2000.8|1992.8|0
1584404700000|2020-03-17 00:25:00|2002.1|1994.1|2002.1|1994.1|2009.7|2001.7|2002.1|1994.1|0
1584405000000|2020-03-17 00:30:00|2007|1999|2012.4|2004.4|2016|2008|2005.2|1997.2|0
1584405300000|2020-03-17 00:35:00|2015.1|2007.1|2008.4|2000.4|2015.1|2007.1|2004.3|1996.3|0
1584405600000|2020-03-17 00:40:00|2007.8|1999.8|2007.1|1999.1|2012.2|2004.2|2005.6|1997.6|0
1584405900000|2020-03-17 00:45:00|2010|2002|2016|2008|2018.8|2010.8|2005.6|1997.6|0
1584406200000|2020-03-17 00:50:00|2013.8|2005.8|2021.4|2013.4|2025.6|2017.6|2013.8|2005.8|0
1584406500000|2020-03-17 00:55:00|2021.6|2013.6|2025.1|2017.1|2031.3|2023.1|2021.6|2013.6|0
1584406800000|2020-03-17 01:00:00|2024.4|2016.4|2026.9|2018.9|2028.5|2020.5|2021.4|2013.4|0
1584407100000|2020-03-17 01:05:00|2029.2|2021|2029.1|2021|2031.1|2022.9|2018.5|2010.5|0
1584407400000|2020-03-17 01:10:00|2027.9|2019.9|2021|2013|2027.9|2019.9|2020.4|2012.4|0
1584407700000|2020-03-17 01:15:00|2020.4|2012.4|2031.1|2022.9|2031.1|2022.9|2018|2010|0
1584408000000|2020-03-17 01:20:00|2026.4|2018.4|2026|2018|2026.4|2018.4|2019.4|2011.4|0
1584408300000|2020-03-17 01:25:00|2032.2|2024|2040.2|2032|2042.7|2034.5|2032.2|2024|0
1584408600000|2020-03-17 01:30:00|2044|2035.8|2054.8|2046.6|2054.8|2046.6|2039.8|2031.6|0
1584408900000|2020-03-17 01:35:00|2056|2047.8|2054|2045.8|2057.9|2049.7|2049.2|2041|0
1584409200000|2020-03-17 01:40:00|2058.2|2050|2042.9|2034.7|2058.8|2050.6|2042.9|2034.7|0
1584409500000|2020-03-17 01:45:00|2037.5|2029.3|2019.9|2011.9|2037.5|2029.3|2013.1|2005.1|0
1584409800000|2020-03-17 01:50:00|2026.5|2018.5|2005.3|1997.3|2026.5|2018.5|1994.5|1986.5|0
1584410100000|2020-03-17 01:55:00|2014.5|2006.5|2012.9|2004.9|2017.6|2009.6|2011.4|2003.4|0
1584410400000|2020-03-17 02:00:00|2013.8|2005.8|2010.8|2002.8|2024.7|2016.7|2010.7|2002.7|0
1584410700000|2020-03-17 02:05:00|2014.6|2006.6|2005.3|1997.3|2016.1|2008.1|1998.8|1990.8|0
1584411000000|2020-03-17 02:10:00|2004.3|1996.3|1987.6|1979.6|2004.3|1996.3|1987.6|1979.6|0
1584411300000|2020-03-17 02:15:00|1986|1978|1979.6|1971.6|1986|1978|1978|1970.2|0
1584411600000|2020-03-17 02:20:00|1986.9|1978.9|1998|1990|2005.6|1997.6|1986.9|1978.9|0
1584411900000|2020-03-17 02:25:00|1997.9|1989.9|1992.3|1984.3|1997.9|1989.9|1985.9|1977.9|0
1584412200000|2020-03-17 02:30:00|2001.1|1993.1|2005.1|1997.1|2005.1|1997.1|1999.7|1991.7|0
1584412500000|2020-03-17 02:35:00|2005.8|1997.8|2008.9|2000.9|2008.9|2000.9|1993.2|1985.2|0
1584412800000|2020-03-17 02:40:00|2009.5|2001.5|2013.2|2005.2|2017.7|2009.7|2009.5|2001.5|0
1584413100000|2020-03-17 02:45:00|2012.4|2004.4|2020.8|2012.8|2020.8|2012.8|2011.1|2003.1|0
1584413400000|2020-03-17 02:50:00|2014.5|2006.5|2016.6|2008.6|2022.7|2014.7|2014.5|2006.5|0
1584413700000|2020-03-17 02:55:00|2014.9|2006.9|2010.2|2002.2|2021.7|2013.7|2010.2|2002.2|0
1584414000000|2020-03-17 03:00:00|2010.4|2002.4|2009.1|2001.1|2011.2|2003.2|2004.2|1996.2|0
1584414300000|2020-03-17 03:05:00|2010.9|2002.9|2002.4|1994.4|2011.3|2003.3|2001.3|1993.3|0
1584414600000|2020-03-17 03:10:00|1997.9|1989.9|2003.3|1995.3|2003.3|1995.3|1996|1988|0
1584414900000|2020-03-17 03:15:00|2003.5|1995.5|2004.2|1996.2|2004.2|1996.2|1995.5|1987.5|0
1584415200000|2020-03-17 03:20:00|2003.5|1995.5|2011.4|2003.4|2013.7|2005.7|2002.6|1994.6|0
1584415500000|2020-03-17 03:25:00|2014.3|2006.3|2012.6|2004.6|2017|2009|2008.9|2000.9|0
1584415800000|2020-03-17 03:30:00|2007.3|1999.3|2022.6|2014.6|2022.6|2014.6|2006|1998|0
1584416100000|2020-03-17 03:35:00|2023.4|2015.4|2001.9|1993.9|2023.4|2015.4|2001.9|1993.9|0
1584416400000|2020-03-17 03:40:00|2003.7|1995.7|2003.9|1995.9|2010|2002|2001.7|1993.7|0
1584416700000|2020-03-17 03:45:00|2007.6|1999.6|2001.2|1993.2|2007.6|1999.6|1998.3|1990.3|0
1584417000000|2020-03-17 03:50:00|1999|1991|1993.2|1985.2|1999.1|1991.1|1993.2|1985.2|0
1584417300000|2020-03-17 03:55:00|1994.1|1986.1|1998.7|1990.7|2003.4|1995.4|1993.6|1985.6|0
1584417600000|2020-03-17 04:00:00|2001.3|1993.3|2004.9|1996.9|2011.1|2003.1|2000.4|1992.4|0
1584417900000|2020-03-17 04:05:00|2004.1|1996.1|2004.1|1996.1|2006.8|1998.8|2003.8|1995.8|0
1584418200000|2020-03-17 04:10:00|2002.6|1994.6|2001.5|1993.5|2005.5|1997.5|1999.8|1991.8|0
1584418500000|2020-03-17 04:15:00|2000.7|1992.7|2006.8|1998.8|2009.3|2001.3|1999|1991|0
1584418800000|2020-03-17 04:20:00|2007.3|1999.3|1993.8|1985.8|2007.3|1999.3|1989.6|1981.6|0
1584419100000|2020-03-17 04:25:00|1992.4|1984.4|2000.9|1992.9|2000.9|1992.9|1988.6|1980.6|0
1584419400000|2020-03-17 04:30:00|2004.6|1996.6|2008|2000|2009.4|2001.4|2003|1995|0
1584419700000|2020-03-17 04:35:00|2005.5|1997.5|1992.7|1984.7|2005.5|1997.5|1992.7|1984.7|0
1584420000000|2020-03-17 04:40:00|1993|1985|2001.3|1993.3|2005.4|1997.4|1993|1985|0
1584420300000|2020-03-17 04:45:00|2003.2|1995.2|2007.4|1999.4|2012.2|2004.2|2003.2|1995.2|0
1584420600000|2020-03-17 04:50:00|2011.1|2003.1|2018|2010|2018|2010|2007.3|1999.3|0
1584420900000|2020-03-17 04:55:00|2021.1|2013.1|2022.6|2014.6|2025.2|2017.2|2018.2|2010.2|0
1584486600000|2020-03-17 23:10:00|1962.9|1955.1|1960.3|1952.5|1962.9|1955.1|1954.7|1946.9|0
1584486900000|2020-03-17 23:15:00|1965.1|1957.3|1963.8|1956|1965.6|1957.8|1958.4|1950.6|0
1584487200000|2020-03-17 23:20:00|1959.7|1951.9|1931.4|1923.6|1959.7|1951.9|1927.4|1919.8|0
1584487500000|2020-03-17 23:25:00|1933.8|1926|1936|1928.2|1941.2|1933.4|1930.5|1922.7|0
1584487800000|2020-03-17 23:30:00|1930|1922.2|1912.3|1904.7|1932.4|1924.6|1909.7|1902.1|0
1584488100000|2020-03-17 23:35:00|1916.5|1908.9|1919.3|1911.7|1921.8|1914.2|1916.5|1908.9|0
1584488400000|2020-03-17 23:40:00|1918.8|1911.2|1935.5|1927.7|1935.5|1927.7|1918.8|1911.2|0
1584488700000|2020-03-17 23:45:00|1935.6|1927.8|1922.5|1914.9|1938.4|1930.6|1922.5|1914.9|0
1584489000000|2020-03-17 23:50:00|1925.3|1917.7|1932.2|1924.4|1933.9|1926.1|1924.9|1917.3|0
1584489300000|2020-03-17 23:55:00|1932.1|1924.3|1933.1|1925.3|1934.5|1926.7|1931.2|1923.4|0
1584489600000|2020-03-18 00:00:00|1932.6|1924.8|1930.5|1922.7|1936|1928.2|1928.3|1920.7|0
1584489900000|2020-03-18 00:05:00|1930.9|1923.1|1930.1|1922.3|1931.1|1923.3|1924.7|1917.1|0
1584490200000|2020-03-18 00:10:00|1929.5|1921.7|1942.3|1934.5|1942.3|1934.5|1929.5|1921.7|0
1584490500000|2020-03-18 00:15:00|1947|1939.2|1944.4|1936.6|1953.8|1946|1944.4|1936.6|0
1584490800000|2020-03-18 00:20:00|1943.1|1935.3|1934.1|1926.3|1943.1|1935.3|1934.1|1926.3|0
1584491100000|2020-03-18 00:25:00|1932.2|1924.4|1915.4|1907.8|1932.2|1924.4|1915.4|1907.8|0
1584491400000|2020-03-18 00:30:00|1916.7|1909.1|1923.1|1915.5|1923.1|1915.5|1916.7|1909.1|0
1584491700000|2020-03-18 00:35:00|1922|1914.4|1920.6|1913|1922|1914.4|1915.5|1907.9|0
1584492000000|2020-03-18 00:40:00|1923.3|1915.7|1913.7|1906.1|1923.3|1915.7|1912.5|1904.9|0
1584492300000|2020-03-18 00:45:00|1912|1904.4|1910.6|1903|1915.8|1908.2|1910.6|1903|0
1584492600000|2020-03-18 00:50:00|1909.1|1901.5|1913.4|1905.8|1914.3|1906.7|1907.5|1899.9|0
1584492900000|2020-03-18 00:55:00|1914.3|1906.7|1911.7|1904.1|1914.3|1906.7|1906.1|1898.5|0
1584493200000|2020-03-18 01:00:00|1913.3|1905.7|1915.6|1908|1917.8|1910.2|1912.9|1905.3|0
1584493500000|2020-03-18 01:05:00|1913.5|1905.9|1916.7|1909.1|1916.7|1909.1|1911.8|1904.2|0
1584493800000|2020-03-18 01:10:00|1916|1908.4|1916.8|1909.2|1920.1|1912.5|1915.3|1907.7|0
1584494100000|2020-03-18 01:15:00|1916.3|1908.7|1915.6|1908|1924.2|1916.6|1915.6|1908|0
1584494400000|2020-03-18 01:20:00|1913.7|1906.1|1909.5|1901.9|1919.4|1911.8|1909.5|1901.9|0
1584494700000|2020-03-18 01:25:00|1910.6|1903|1906.8|1899.2|1910.9|1903.3|1906.8|1899.2|0
1584495000000|2020-03-18 01:30:00|1907.5|1899.9|1906.5|1898.9|1908.1|1900.5|1905.3|1897.7|0
1584495300000|2020-03-18 01:35:00|1905.7|1898.1|1897.8|1890.2|1908.4|1900.8|1892.9|1885.3|0
1584495600000|2020-03-18 01:40:00|1892.9|1885.3|1883.4|1875.8|1892.9|1885.3|1883.4|1875.8|0
1584495900000|2020-03-18 01:45:00|1881.1|1873.5|1876.2|1868.8|1881.1|1873.5|1874.2|1866.8|0
1584496200000|2020-03-18 01:50:00|1877.5|1870.1|1878.4|1871|1878.4|1871|1873.5|1866.1|0
1584496500000|2020-03-18 01:55:00|1877.3|1869.9|1875.2|1867.8|1877.3|1869.9|1872.1|1864.7|0
1584496800000|2020-03-18 02:00:00|1874.1|1866.7|1875.3|1867.9|1880.3|1872.7|1873.7|1866.3|0
1584497100000|2020-03-18 02:05:00|1874.5|1867.1|1871.1|1863.7|1877.8|1870.4|1871.1|1863.7|0
1584497400000|2020-03-18 02:10:00|1870|1862.6|1870.3|1862.9|1870.3|1862.9|1863.8|1856.4|0
1584497700000|2020-03-18 02:15:00|1871.2|1863.8|1881.5|1873.9|1881.5|1873.9|1870.1|1862.7|0
1584498000000|2020-03-18 02:20:00|1882.8|1875.2|1882.7|1875.1|1889.6|1882|1882.7|1875.1|0
1584498300000|2020-03-18 02:25:00|1880.5|1872.9|1878.4|1871|1881.8|1874.2|1878.3|1870.9|0
1584498600000|2020-03-18 02:30:00|1879.3|1871.7|1892.1|1884.5|1895.4|1887.8|1879.1|1871.5|0
1584498900000|2020-03-18 02:35:00|1889.3|1881.7|1888.9|1881.3|1893.1|1885.5|1888.7|1881.1|0
1584499200000|2020-03-18 02:40:00|1888.2|1880.6|1885.5|1877.9|1888.8|1881.2|1885.1|1877.5|0
1584499500000|2020-03-18 02:45:00|1883|1875.4|1872.4|1865|1883|1875.4|1870.7|1863.3|0
1584499800000|2020-03-18 02:50:00|1873.1|1865.7|1868.5|1861.1|1873.1|1865.7|1865.5|1858.1|0
1584500100000|2020-03-18 02:55:00|1872.3|1864.9|1877.9|1870.5|1879.9|1872.3|1872.3|1864.9|0
1584500400000|2020-03-18 03:00:00|1877.6|1870.2|1873.5|1866.1|1882.6|1875|1873.5|1866.1|0
1584500700000|2020-03-18 03:05:00|1872.7|1865.3|1867.8|1860.4|1873.6|1866.2|1867.8|1860.4|0
1584501000000|2020-03-18 03:10:00|1866.9|1859.5|1862.2|1854.8|1867.9|1860.5|1862.2|1854.8|0
1584501300000|2020-03-18 03:15:00|1862.5|1855.1|1855.5|1848.1|1862.5|1855.1|1855.5|1848.1|0
1584501600000|2020-03-18 03:20:00|1855.6|1848.2|1859.3|1851.9|1859.3|1851.9|1855.6|1848.2|0
1584501900000|2020-03-18 03:25:00|1860.1|1852.7|1855.7|1848.3|1860.1|1852.7|1855.7|1848.3|0
1584502200000|2020-03-18 03:30:00|1855|1847.6|1837.6|1830.2|1855.3|1847.9|1837.6|1830.2|0
1584502500000|2020-03-18 03:35:00|1837.8|1830.4|1825.4|1818.2|1838.4|1831|1825.4|1818.2|0
1584502800000|2020-03-18 03:40:00|1830|1822.6|1827.9|1820.7|1837.7|1830.3|1827.9|1820.7|0
1584503100000|2020-03-18 03:45:00|1832|1824.6|1822.7|1815.5|1832|1824.6|1822.7|1815.5|0
1584503400000|2020-03-18 03:50:00|1819.2|1812|1828.9|1821.5|1828.9|1821.5|1819.2|1812|0
1584503700000|2020-03-18 03:55:00|1832.9|1825.5|1835.9|1828.5|1835.9|1828.5|1831.8|1824.4|0
1584504000000|2020-03-18 04:00:00|1832.8|1825.4|1823.2|1816|1832.8|1825.4|1822|1814.8|0
1584504300000|2020-03-18 04:05:00|1821.6|1814.4|1828.2|1821|1829.7|1822.3|1819.3|1812.1|0
1584504600000|2020-03-18 04:10:00|1829.6|1822.2|1821.9|1814.7|1830.6|1823.2|1821.9|1814.7|0
1584504900000|2020-03-18 04:15:00|1822.6|1815.4|1818.4|1811.2|1822.8|1815.6|1814.3|1807.1|0
1584505200000|2020-03-18 04:20:00|1817.6|1810.4|1803.7|1796.5|1817.6|1810.4|1803|1795.8|0
1584505500000|2020-03-18 04:25:00|1798.6|1791.4|1796.3|1789.1|1801|1793.8|1796.3|1789.1|0
1584505800000|2020-03-18 04:30:00|1797.3|1790.1|1810.2|1803|1810.2|1803|1797.3|1790.1|0
1584506100000|2020-03-18 04:35:00|1810.9|1803.7|1796.5|1789.3|1810.9|1803.7|1796.5|1789.3|0
1584506400000|2020-03-18 04:40:00|1794.1|1786.9|1828.3|1821.1|1828.3|1821.1|1792.1|1784.9|0
1584506700000|2020-03-18 04:45:00|1830.2|1822.8|1859.3|1851.9|1859.3|1851.9|1827|1819.8|0
1584507000000|2020-03-18 04:50:00|1858.5|1851.1|1873.4|1866|1877.6|1870.2|1858.4|1851|0
1584507300000|2020-03-18 04:55:00|1871.5|1864.1|1865.5|1858.1|1871.6|1864.2|1865.5|1858.1|0
1584573300000|2020-03-18 23:15:00|1829.4|1822|1861.5|1854.1|1861.5|1854.1|1829.4|1822|0
1584573600000|2020-03-18 23:20:00|1858.8|1851.4|1865.1|1857.7|1867.2|1859.8|1854.2|1846.8|0
1584573900000|2020-03-18 23:25:00|1860|1852.6|1851.7|1844.3|1862.5|1855.1|1851.7|1844.3|0
1584574200000|2020-03-18 23:30:00|1847.3|1839.9|1838.9|1831.5|1850.2|1842.8|1838.9|1831.5|0
1584574500000|2020-03-18 23:35:00|1835.6|1828.2|1839.9|1832.5|1844.4|1837|1833.7|1826.3|0
1584574800000|2020-03-18 23:40:00|1838.9|1831.5|1848.1|1840.7|1849.4|1842|1838.9|1831.5|0
1584575100000|2020-03-18 23:45:00|1846.4|1839|1830.8|1823.4|1847.9|1840.5|1830.8|1823.4|0
1584575400000|2020-03-18 23:50:00|1826.9|1819.7|1822.3|1815.1|1828.2|1821|1820.9|1813.7|0
1584575700000|2020-03-18 23:55:00|1818.5|1811.3|1814.6|1807.4|1822.3|1815.1|1814.6|1807.4|0
1584576000000|2020-03-19 00:00:00|1816.5|1809.3|1808.5|1801.3|1822.2|1815|1808.5|1801.3|0
1584576300000|2020-03-19 00:05:00|1805.6|1798.4|1788.1|1780.9|1807.3|1800.1|1788.1|1780.9|0
1584576600000|2020-03-19 00:10:00|1787.1|1779.9|1790.3|1783.1|1792.1|1784.9|1774.4|1767.4|0
1584576900000|2020-03-19 00:15:00|1788.3|1781.1|1804.7|1797.5|1804.7|1797.5|1780.1|1772.9|0
1584577200000|2020-03-19 00:20:00|1805.5|1798.3|1807|1799.8|1815.8|1808.6|1804.9|1797.7|0
1584577500000|2020-03-19 00:25:00|1801.4|1794.2|1804.3|1797.1|1805.1|1797.9|1799.8|1792.6|0
1584577800000|2020-03-19 00:30:00|1803.1|1795.9|1804.1|1796.9|1810.3|1803.1|1803.1|1795.9|0
1584578100000|2020-03-19 00:35:00|1803.4|1796.2|1810.8|1803.6|1810.8|1803.6|1803.1|1795.9|0
1584578400000|2020-03-19 00:40:00|1810.2|1803|1803.7|1796.5|1810.2|1803|1800.3|1793.1|0
1584578700000|2020-03-19 00:45:00|1807.7|1800.5|1806.5|1799.3|1813.3|1806.1|1801.1|1793.9|0
1584579000000|2020-03-19 00:50:00|1807.1|1799.9|1806.9|1799.7|1807.8|1800.6|1798.7|1791.5|0
1584579300000|2020-03-19 00:55:00|1809.4|1802.2|1811.8|1804.6|1819.2|1812|1809.4|1802.2|0
1584579600000|2020-03-19 01:00:00|1814.6|1807.4|1812.7|1805.5|1818|1810.8|1812.7|1805.5|0
1584579900000|2020-03-19 01:05:00|1812|1804.8|1794.2|1787|1818.1|1810.9|1793.2|1786|0
1584580200000|2020-03-19 01:10:00|1792.5|1785.3|1811.9|1804.7|1811.9|1804.7|1792.5|1785.3|0
1584580500000|2020-03-19 01:15:00|1812.2|1805|1830.8|1823.4|1833|1825.6|1812.2|1805|0
1584580800000|2020-03-19 01:20:00|1834.1|1826.7|1826|1818.8|1848.5|1841.1|1826|1818.8|0
1584581100000|2020-03-19 01:25:00|1831|1823.6|1823.6|1816.4|1833.4|1826|1821.3|1814.1|0
1584581400000|2020-03-19 01:30:00|1827.7|1820.5|1813.7|1806.5|1827.7|1820.5|1806.9|1799.7|0
1584581700000|2020-03-19 01:35:00|1808.9|1801.7|1796.1|1788.9|1815.7|1808.5|1796.1|1788.9|0
1584582000000|2020-03-19 01:40:00|1794.7|1787.5|1799.9|1792.7|1802.5|1795.3|1794.7|1787.5|0
1584582300000|2020-03-19 01:45:00|1796.2|1789|1802.1|1794.9|1802.1|1794.9|1793.3|1786.1|0
1584582600000|2020-03-19 01:50:00|1800.2|1793|1796.2|1789|1800.4|1793.2|1792|1784.8|0
1584582900000|2020-03-19 01:55:00|1796.3|1789.1|1797.4|1790.2|1797.9|1790.7|1790.9|1783.7|0
1584583200000|2020-03-19 02:00:00|1799.4|1792.2|1788.7|1781.5|1799.4|1792.2|1788.4|1781.2|0
1584583500000|2020-03-19 02:05:00|1790|1782.8|1784.7|1777.5|1797|1789.8|1783.3|1776.1|0
1584583800000|2020-03-19 02:10:00|1786|1778.8|1791.4|1784.2|1791.4|1784.2|1778|1771|0
1584584100000|2020-03-19 02:15:00|1799.4|1792.2|1801.4|1794.2|1807.1|1799.9|1799.4|1792.2|0
1584584400000|2020-03-19 02:20:00|1798.8|1791.6|1789.2|1782|1801.8|1794.6|1786.5|1779.3|0
1584584700000|2020-03-19 02:25:00|1786.8|1779.6|1790|1782.8|1792.3|1785.1|1785|1777.8|0
1584585000000|2020-03-19 02:30:00|1787.9|1780.7|1783.5|1776.3|1792.7|1785.5|1783.5|1776.3|0
1584585300000|2020-03-19 02:35:00|1782.6|1775.4|1795.7|1788.5|1795.7|1788.5|1782.6|1775.4|0
1584585600000|2020-03-19 02:40:00|1797.9|1790.7|1808.1|1800.9|1808.5|1801.3|1795.9|1788.7|0
1584585900000|2020-03-19 02:45:00|1815.7|1808.5|1800.1|1792.9|1815.7|1808.5|1800.1|1792.9|0
1584586200000|2020-03-19 02:50:00|1800.2|1793|1803.8|1796.6|1809.1|1801.9|1800.2|1793|0
1584586500000|2020-03-19 02:55:00|1807.2|1800|1807.4|1800.2|1818|1810.8|1807.2|1800|0
1584586800000|2020-03-19 03:00:00|1808.2|1801|1816.9|1809.7|1816.9|1809.7|1806.7|1799.5|0
1584587100000|2020-03-19 03:05:00|1814|1806.8|1800|1792.8|1815.7|1808.5|1800|1792.8|0
1584587400000|2020-03-19 03:10:00|1799.4|1792.2|1798.6|1791.4|1799.4|1792.2|1786.5|1779.3|0
1584587700000|2020-03-19 03:15:00|1800|1792.8|1807.2|1800|1807.2|1800|1800|1792.8|0
1584588000000|2020-03-19 03:20:00|1808|1800.8|1796.8|1789.6|1808|1800.8|1796.8|1789.6|0
1584588300000|2020-03-19 03:25:00|1794.2|1787|1815.2|1808|1815.2|1808|1794.2|1787|0
1584588600000|2020-03-19 03:30:00|1818.8|1811.6|1825.1|1817.9|1827.2|1820|1815.6|1808.4|0
1584588900000|2020-03-19 03:35:00|1822.8|1815.6|1817.1|1809.9|1822.8|1815.6|1803.4|1796.2|0
1584589200000|2020-03-19 03:40:00|1809.6|1802.4|1797.7|1790.5|1810.4|1803.2|1797.7|1790.5|0
1584589500000|2020-03-19 03:45:00|1803.3|1796.1|1789.4|1782.2|1803.8|1796.6|1789.4|1782.2|0
1584589800000|2020-03-19 03:50:00|1793|1785.8|1766.8|1759.8|1793|1785.8|1766.8|1759.8|0
1584590100000|2020-03-19 03:55:00|1767.2|1760.2|1768.7|1761.7|1768.7|1761.7|1764.7|1757.7|0
1584590400000|2020-03-19 04:00:00|1770.6|1763.6|1792.4|1785.2|1795|1787.8|1770.6|1763.6|0
1584590700000|2020-03-19 04:05:00|1793.1|1785.9|1793.9|1786.7|1794.2|1787|1783.2|1776|0
1584591000000|2020-03-19 04:10:00|1796.9|1789.7|1800.9|1793.7|1809.9|1802.7|1793|1785.8|0
1584591300000|2020-03-19 04:15:00|1796.4|1789.2|1784.9|1777.7|1798|1790.8|1784.9|1777.7|0
1584591600000|2020-03-19 04:20:00|1788.8|1781.6|1772.2|1765.2|1788.8|1781.6|1772.2|1765.2|0
1584591900000|2020-03-19 04:25:00|1769.6|1762.6|1780.2|1773|1780.2|1773|1769.1|1762.1|0
1584592200000|2020-03-19 04:30:00|1782.8|1775.6|1798.2|1791|1798.9|1791.7|1782.8|1775.6|0
1584592500000|2020-03-19 04:35:00|1799.6|1792.4|1805|1797.8|1805.2|1798|1798.3|1791.1|0
1584592800000|2020-03-19 04:40:00|1804.3|1797.1|1797.1|1789.9|1807|1799.8|1797.1|1789.9|0
1584593100000|2020-03-19 04:45:00|1796.1|1788.9|1789.9|1782.7|1797.7|1790.5|1789.9|1782.7|0
1584593400000|2020-03-19 04:50:00|1790.1|1782.9|1784|1776.8|1790.1|1782.9|1784|1776.8|0
1584593700000|2020-03-19 04:55:00|1780.7|1773.5|1760.2|1753.2|1780.7|1773.5|1760.2|1753.2|0
1584659400000|2020-03-19 23:10:00|1830.9|1823.5|1846.4|1839|1846.4|1839|1830.9|1823.5|0
1584659700000|2020-03-19 23:15:00|1842.6|1835.2|1819.8|1812.6|1845.4|1838|1819.8|1812.6|0
1584660000000|2020-03-19 23:20:00|1815.1|1807.9|1821.7|1814.5|1821.7|1814.5|1811.7|1804.5|0
1584660300000|2020-03-19 23:25:00|1822.5|1815.3|1832.6|1825.2|1834.7|1827.3|1822.5|1815.3|0
1584660600000|2020-03-19 23:30:00|1835.5|1828.1|1824.8|1817.6|1838.2|1830.8|1824.8|1817.6|0
1584660900000|2020-03-19 23:35:00|1823.4|1816.2|1804.5|1797.3|1823.4|1816.2|1804.5|1797.3|0
1584661200000|2020-03-19 23:40:00|1804.2|1797|1819.9|1812.7|1820.6|1813.4|1804.2|1797|0
1584661500000|2020-03-19 23:45:00|1824|1816.8|1819.9|1812.7|1824.8|1817.6|1819.9|1812.7|0
1584661800000|2020-03-19 23:50:00|1820.9|1813.7|1817.9|1810.7|1822.3|1815.1|1817.9|1810.7|0
1584662100000|2020-03-19 23:55:00|1818.4|1811.2|1822.3|1815.1|1822.3|1815.1|1816.4|1809.2|0
1584662400000|2020-03-20 00:00:00|1821.6|1814.4|1823.1|1815.9|1823.1|1815.9|1816.5|1809.3|0
1584662700000|2020-03-20 00:05:00|1822.7|1815.5|1823.8|1816.6|1825.3|1818.1|1822.7|1815.5|0
1584663000000|2020-03-20 00:10:00|1823.1|1815.9|1821.5|1814.3|1823.3|1816.1|1819.5|1812.3|0
1584663300000|2020-03-20 00:15:00|1821.6|1814.4|1826.3|1819.1|1826.3|1819.1|1820.3|1813.1|0
1584663600000|2020-03-20 00:20:00|1826.7|1819.5|1822.6|1815.4|1828.7|1821.4|1822|1814.8|0
1584663900000|2020-03-20 00:25:00|1821.3|1814.1|1817.6|1810.4|1823.7|1816.5|1817.6|1810.4|0
1584664200000|2020-03-20 00:30:00|1816.9|1809.7|1814.5|1807.3|1816.9|1809.7|1811.4|1804.2|0
1584664500000|2020-03-20 00:35:00|1816.1|1808.9|1827.2|1820|1827.2|1820|1816.1|1808.9|0
1584664800000|2020-03-20 00:40:00|1828.7|1821.4|1822.8|1815.6|1828.7|1821.4|1822.8|1815.6|0
1584665100000|2020-03-20 00:45:00|1822|1814.8|1827|1819.8|1830.6|1823.2|1822|1814.8|0
1584665400000|2020-03-20 00:50:00|1828.7|1821.4|1826.8|1819.6|1828.9|1821.5|1823.8|1816.6|0
1584665700000|2020-03-20 00:55:00|1825.5|1818.3|1816.9|1809.7|1825.7|1818.5|1816.9|1809.7|0
1584666000000|2020-03-20 01:00:00|1818.7|1811.5|1815.4|1808.2|1818.7|1811.5|1814|1806.8|0
1584666300000|2020-03-20 01:05:00|1813.8|1806.6|1817.2|1810|1818.7|1811.5|1812.8|1805.6|0
1584666600000|2020-03-20 01:10:00|1816.5|1809.3|1815.8|1808.6|1817.9|1810.7|1808.8|1801.6|0
1584666900000|2020-03-20 01:15:00|1816.6|1809.4|1826.3|1819.1|1827.6|1820.4|1816.6|1809.4|0
1584667200000|2020-03-20 01:20:00|1827.3|1820.1|1835.1|1827.7|1839.6|1832.2|1827.3|1820.1|0
1584667500000|2020-03-20 01:25:00|1836.1|1828.7|1845.8|1838.4|1849.8|1842.4|1836.1|1828.7|0
1584667800000|2020-03-20 01:30:00|1849.2|1841.8|1841.8|1834.4|1849.2|1841.8|1841.8|1834.4|0
1584668100000|2020-03-20 01:35:00|1842.6|1835.2|1837.6|1830.2|1843.9|1836.5|1836.5|1829.1|0
1584668400000|2020-03-20 01:40:00|1834.4|1827|1829.4|1822|1835.8|1828.4|1829.4|1822|0
1584668700000|2020-03-20 01:45:00|1828.2|1821|1828.2|1821|1828.2|1821|1823.2|1816|0
1584669000000|2020-03-20 01:50:00|1826.1|1818.9|1824.8|1817.6|1828.9|1821.5|1822.3|1815.1|0
1584669300000|2020-03-20 01:55:00|1826.1|1818.9|1829.7|1822.3|1833.8|1826.4|1825.1|1817.9|0
1584669600000|2020-03-20 02:00:00|1831.8|1824.4|1837.6|1830.2|1837.6|1830.2|1831.7|1824.3|0
1584669900000|2020-03-20 02:05:00|1839.3|1831.9|1839.4|1832|1839.4|1832|1835.1|1827.7|0
1584670200000|2020-03-20 02:10:00|1840.1|1832.7|1844.4|1837|1845.2|1837.8|1840.1|1832.7|0
1584670500000|2020-03-20 02:15:00|1843|1835.6|1844.9|1837.5|1845.8|1838.4|1841.9|1834.5|0
1584670800000|2020-03-20 02:20:00|1843.9|1836.5|1844.2|1836.8|1847.5|1840.1|1843.2|1835.8|0
1584671100000|2020-03-20 02:25:00|1840.9|1833.5|1829.5|1822.1|1842.3|1834.9|1829.5|1822.1|0
1584671400000|2020-03-20 02:30:00|1830.6|1823.2|1829.1|1821.7|1830.6|1823.2|1825.6|1818.4|0
1584671700000|2020-03-20 02:35:00|1828.9|1821.5|1829|1821.6|1831.5|1824.1|1827.4|1820.2|0
1584672000000|2020-03-20 02:40:00|1829.6|1822.2|1827.7|1820.5|1829.6|1822.2|1827.3|1820.1|0
1584672300000|2020-03-20 02:45:00|1825.3|1818.1|1822.5|1815.3|1825.3|1818.1|1819.6|1812.4|0
1584672600000|2020-03-20 02:50:00|1818.4|1811.2|1816.4|1809.2|1821.1|1813.9|1816.4|1809.2|0
1584672900000|2020-03-20 02:55:00|1818.5|1811.3|1814.8|1807.6|1820|1812.8|1814.8|1807.6|0
1584673200000|2020-03-20 03:00:00|1811.9|1804.7|1810.6|1803.4|1812.9|1805.7|1810.6|1803.4|0
1584673500000|2020-03-20 03:05:00|1808.3|1801.1|1800.5|1793.3|1809.2|1802|1800.5|1793.3|0
1584673800000|2020-03-20 03:10:00|1802.8|1795.6|1801.5|1794.3|1805.1|1797.9|1801.5|1794.3|0
1584674100000|2020-03-20 03:15:00|1806.6|1799.4|1812|1804.8|1814.2|1807|1804.5|1797.3|0
1584674400000|2020-03-20 03:20:00|1811.2|1804|1792.4|1785.2|1811.2|1804|1792.4|1785.2|0
1584674700000|2020-03-20 03:25:00|1786.3|1779.1|1793.2|1786|1793.2|1786|1786.1|1778.9|0
1584675000000|2020-03-20 03:30:00|1793.9|1786.7|1780.6|1773.4|1793.9|1786.7|1778.9|1771.7|0
1584675300000|2020-03-20 03:35:00|1775.1|1768.1|1789.7|1782.5|1789.7|1782.5|1775.1|1768.1|0
1584675600000|2020-03-20 03:40:00|1793.5|1786.3|1787.6|1780.4|1794.5|1787.3|1786|1778.8|0
1584675900000|2020-03-20 03:45:00|1785.7|1778.5|1782.8|1775.6|1785.7|1778.5|1780.7|1773.5|0
1584676200000|2020-03-20 03:50:00|1782.4|1775.2|1787.1|1779.9|1789.5|1782.3|1777.8|1770.8|0
1584676500000|2020-03-20 03:55:00|1781.4|1774.2|1788.7|1781.5|1792.6|1785.4|1780.9|1773.7|0
1584676800000|2020-03-20 04:00:00|1784.1|1776.9|1785.6|1778.4|1788.3|1781.1|1782|1774.8|0
1584677100000|2020-03-20 04:05:00|1788.1|1780.9|1775|1768|1788.1|1780.9|1774.4|1767.4|0
1584677400000|2020-03-20 04:10:00|1778.3|1771.3|1770.1|1763.1|1778.3|1771.3|1770.1|1763.1|0
1584677700000|2020-03-20 04:15:00|1769.8|1762.8|1785.7|1778.5|1785.7|1778.5|1769.8|1762.8|0
1584678000000|2020-03-20 04:20:00|1784.5|1777.3|1786.5|1779.3|1794.6|1787.4|1784.5|1777.3|0
1584678300000|2020-03-20 04:25:00|1788.4|1781.2|1787.6|1780.4|1790.9|1783.7|1785.3|1778.1|0
1584678600000|2020-03-20 04:30:00|1785.5|1778.3|1785.7|1778.5|1785.7|1778.5|1780.9|1773.7|0
1584678900000|2020-03-20 04:35:00|1788.4|1781.2|1781.8|1774.6|1790.7|1783.5|1779.4|1772.2|0
1584679200000|2020-03-20 04:40:00|1781|1773.8|1774.3|1767.3|1781|1773.8|1772.8|1765.8|0
1584679500000|2020-03-20 04:45:00|1774.8|1767.8|1753.7|1746.7|1774.8|1767.8|1753.7|1746.7|0
1584679800000|2020-03-20 04:50:00|1753.2|1746.2|1739.8|1732.8|1754.4|1747.4|1739|1732|0
1584680100000|2020-03-20 04:55:00|1740.8|1733.8|1750.1|1743.1|1750.3|1743.3|1740.8|1733.8|0
1584918600000|2020-03-22 23:10:00|1576.2|1570|1597.2|1590.8|1597.2|1590.8|1575.9|1569.7|0
1584918900000|2020-03-22 23:15:00|1596.4|1590|1556|1549.8|1596.4|1590|1556|1549.8|0
1584919200000|2020-03-22 23:20:00|1558.5|1552.3|1563.9|1557.7|1563.9|1557.7|1556.2|1550|0
1584919500000|2020-03-22 23:25:00|1565.6|1559.4|1584.2|1577.8|1591.9|1585.5|1565.6|1559.4|0
1584919800000|2020-03-22 23:30:00|1581.5|1575.1|1594.7|1588.3|1595.8|1589.4|1581.1|1574.7|0
1584920100000|2020-03-22 23:35:00|1599.8|1593.4|1599.6|1593.2|1602.1|1595.7|1593.8|1587.4|0
1584920400000|2020-03-22 23:40:00|1610.8|1604.4|1611.5|1605.1|1614.9|1608.5|1606.8|1600.4|0
1584920700000|2020-03-22 23:45:00|1612.4|1606|1605.4|1599|1612.4|1606|1605|1598.6|0
1584921000000|2020-03-22 23:50:00|1605.2|1598.8|1596.9|1590.5|1605.2|1598.8|1590.9|1584.5|0
1584921300000|2020-03-22 23:55:00|1596.5|1590.1|1597|1590.6|1602.2|1595.8|1594.7|1588.3|0
1584921600000|2020-03-23 00:00:00|1598.8|1592.4|1610.4|1604|1610.4|1604|1598.8|1592.4|0
1584921900000|2020-03-23 00:05:00|1614.9|1608.5|1626.3|1619.9|1626.5|1620.1|1614.9|1608.5|0
1584922200000|2020-03-23 00:10:00|1626.4|1620|1613.9|1607.5|1626.4|1620|1613.9|1607.5|0
1584922500000|2020-03-23 00:15:00|1614.8|1608.4|1602.1|1595.7|1614.8|1608.4|1598.7|1592.3|0
1584922800000|2020-03-23 00:20:00|1600.6|1594.2|1613.4|1607|1613.4|1607|1597.2|1590.8|0
1584923100000|2020-03-23 00:25:00|1616.3|1609.9|1607.6|1601.2|1616.3|1609.9|1607.6|1601.2|0
1584923400000|2020-03-23 00:30:00|1605.7|1599.3|1621|1614.6|1622|1615.6|1605.7|1599.3|0
1584923700000|2020-03-23 00:35:00|1618.9|1612.5|1589.7|1583.3|1618.9|1612.5|1589.7|1583.3|0
1584924000000|2020-03-23 00:40:00|1598.4|1592|1593.4|1587|1604.7|1598.3|1593.4|1587|0
1584924300000|2020-03-23 00:45:00|1590.6|1584.2|1585.5|1579.1|1592.4|1586|1583.7|1577.3|0
1584924600000|2020-03-23 00:50:00|1580.7|1574.3|1572.8|1566.6|1582|1575.6|1572.8|1566.6|0
1584924900000|2020-03-23 00:55:00|1575.1|1568.9|1569.6|1563.4|1578.7|1572.3|1569.6|1563.4|0
1584925200000|2020-03-23 01:00:00|1570.8|1564.6|1574.4|1568.2|1576.3|1570.1|1568.5|1562.3|0
1584925500000|2020-03-23 01:05:00|1574.9|1568.7|1566.1|1559.9|1574.9|1568.7|1566.1|1559.9|0
1584925800000|2020-03-23 01:10:00|1565.7|1559.5|1558.3|1552.1|1567.4|1561.2|1558.3|1552.1|0
1584926100000|2020-03-23 01:15:00|1556.8|1550.6|1556.4|1550.2|1561.6|1555.4|1552.9|1546.7|0
1584926400000|2020-03-23 01:20:00|1555.3|1549.1|1555.1|1548.9|1555.4|1549.2|1552.3|1546.1|0
1584926700000|2020-03-23 01:25:00|1555.3|1549.1|1565.9|1559.7|1567.9|1561.7|1555.3|1549.1|0
1584927000000|2020-03-23 01:30:00|1568.1|1561.9|1563|1556.8|1568.8|1562.6|1563|1556.8|0
1584927300000|2020-03-23 01:35:00|1566.8|1560.6|1562.2|1556|1566.8|1560.6|1559.2|1553|0
1584927600000|2020-03-23 01:40:00|1563.5|1557.3|1570.2|1564|1571.5|1565.3|1560.1|1553.9|0
1584927900000|2020-03-23 01:45:00|1567.4|1561.2|1578.5|1572.1|1578.5|1572.1|1565.4|1559.2|0
1584928200000|2020-03-23 01:50:00|1580.7|1574.3|1575.5|1569.3|1580.7|1574.3|1573.4|1567.2|0
1584928500000|2020-03-23 01:55:00|1576.9|1570.7|1570.2|1564|1576.9|1570.7|1570.2|1564|0
1584928800000|2020-03-23 02:00:00|1569.2|1563|1565.4|1559.2|1569.6|1563.4|1564.4|1558.2|0
1584929100000|2020-03-23 02:05:00|1564.1|1557.9|1570.1|1563.9|1573.5|1567.3|1564.1|1557.9|0
1584929400000|2020-03-23 02:10:00|1573.9|1567.7|1568.1|1561.9|1574.7|1568.5|1568.1|1561.9|0
1584929700000|2020-03-23 02:15:00|1568.3|1562.1|1563.6|1557.4|1568.3|1562.1|1563.6|1557.4|0
1584930000000|2020-03-23 02:20:00|1561.6|1555.4|1562.8|1556.6|1563.8|1557.6|1561.5|1555.3|0
1584930300000|2020-03-23 02:25:00|1561.2|1555|1561.1|1554.9|1564.4|1558.2|1560.1|1553.9|0
1584930600000|2020-03-23 02:30:00|1561.4|1555.2|1566.1|1559.9|1566.1|1559.9|1557.9|1551.7|0
1584930900000|2020-03-23 02:35:00|1567.6|1561.4|1561.3|1555.1|1569.4|1563.2|1561.3|1555.1|0
1584931200000|2020-03-23 02:40:00|1559.5|1553.3|1558|1551.8|1560.2|1554|1556.2|1550|0
1584931500000|2020-03-23 02:45:00|1557|1550.8|1572.8|1566.6|1573.8|1567.6|1557|1550.8|0
1584931800000|2020-03-23 02:50:00|1574.7|1568.5|1575.6|1569.4|1577.7|1571.5|1573.6|1567.4|0
1584932100000|2020-03-23 02:55:00|1575.9|1569.7|1575.2|1569|1580.1|1573.7|1575.2|1569|0
1584932400000|2020-03-23 03:00:00|1574.8|1568.6|1591.4|1585|1591.4|1585|1574.8|1568.6|0
1584932700000|2020-03-23 03:05:00|1592.1|1585.7|1591.9|1585.5|1598|1591.6|1590.1|1583.7|0
1584933000000|2020-03-23 03:10:00|1593.2|1586.8|1587.5|1581.1|1593.2|1586.8|1585.5|1579.1|0
1584933300000|2020-03-23 03:15:00|1586.5|1580.1|1584.5|1578.1|1589.2|1582.8|1584.5|1578.1|0
1584933600000|2020-03-23 03:20:00|1584.1|1577.7|1585.9|1579.5|1585.9|1579.5|1582.9|1576.5|0
1584933900000|2020-03-23 03:25:00|1586.6|1580.2|1585.7|1579.3|1588.5|1582.1|1585|1578.6|0
1584934200000|2020-03-23 03:30:00|1585.4|1579|1585.6|1579.2|1589|1582.6|1581.8|1575.4|0
1584934500000|2020-03-23 03:35:00|1585.4|1579|1591.3|1584.9|1591.3|1584.9|1583.5|1577.1|0
1584934800000|2020-03-23 03:40:00|1592.8|1586.4|1594|1587.6|1596.4|1590|1592.4|1586|0
1584935100000|2020-03-23 03:45:00|1591.6|1585.2|1587.8|1581.4|1593.4|1587|1587.8|1581.4|0
1584935400000|2020-03-23 03:50:00|1586|1579.6|1583.7|1577.3|1586.9|1580.5|1583.7|1577.3|0
1584935700000|2020-03-23 03:55:00|1581.1|1574.7|1573.5|1567.3|1581.1|1574.7|1573.5|1567.3|0
1584936000000|2020-03-23 04:00:00|1570.3|1564.1|1564.6|1558.4|1570.8|1564.6|1564.6|1558.4|0
1584936300000|2020-03-23 04:05:00|1562.9|1556.7|1570.2|1564|1573.2|1567|1562.9|1556.7|0
1584936600000|2020-03-23 04:10:00|1569.9|1563.7|1576.9|1570.7|1577.5|1571.3|1569.9|1563.7|0
1584936900000|2020-03-23 04:15:00|1578|1571.8|1585.4|1579|1585.6|1579.2|1578|1571.8|0
1584937200000|2020-03-23 04:20:00|1584.5|1578.1|1575.2|1569|1584.5|1578.1|1575.2|1569|0
1584937500000|2020-03-23 04:25:00|1573.9|1567.7|1588.2|1581.8|1588.2|1581.8|1573.9|1567.7|0
1584937800000|2020-03-23 04:30:00|1590.2|1583.8|1601.9|1595.5|1601.9|1595.5|1590.2|1583.8|0
1584938100000|2020-03-23 04:35:00|1596.1|1589.7|1601.4|1595|1601.4|1595|1593|1586.6|0
1584938400000|2020-03-23 04:40:00|1600.4|1594|1609.7|1603.3|1609.7|1603.3|1595.1|1588.7|0
1584938700000|2020-03-23 04:45:00|1611.8|1605.4|1618.9|1612.5|1619.1|1612.7|1611.8|1605.4|0
1584939000000|2020-03-23 04:50:00|1622.3|1615.9|1623.1|1616.7|1625.2|1618.8|1618.3|1611.9|0
1584939300000|2020-03-23 04:55:00|1622.6|1616.2|1631.2|1624.6|1631.2|1624.6|1622.6|1616.2|0
1585005000000|2020-03-23 23:10:00|1634.9|1628.3|1628|1621.6|1636.6|1630|1621.7|1615.3|0
1585005300000|2020-03-23 23:15:00|1631.8|1625.2|1626.9|1620.5|1633.3|1626.7|1619.9|1613.5|0
1585005600000|2020-03-23 23:20:00|1629.8|1623.2|1621.7|1615.3|1633.1|1626.5|1613.6|1607.2|0
1585005900000|2020-03-23 23:25:00|1623.3|1616.9|1609.5|1603.1|1623.3|1616.9|1609.1|1602.7|0
1585006200000|2020-03-23 23:30:00|1611.1|1604.7|1607.7|1601.3|1614.7|1608.3|1607.2|1600.8|0
1585006500000|2020-03-23 23:35:00|1611.4|1605|1632.2|1625.6|1632.2|1625.6|1611.4|1605|0
1585006800000|2020-03-23 23:40:00|1636|1629.4|1643.3|1636.7|1645.3|1638.7|1636|1629.4|0
1585007100000|2020-03-23 23:45:00|1645|1638.4|1639.1|1632.5|1651.4|1644.8|1639.1|1632.5|0
1585007400000|2020-03-23 23:50:00|1636.9|1630.3|1635.6|1629|1642|1635.4|1634.6|1628|0
1585007700000|2020-03-23 23:55:00|1634.4|1627.8|1629.9|1623.3|1635.4|1628.8|1628.3|1621.8|0
1585008000000|2020-03-24 00:00:00|1626.7|1620.3|1626.5|1620.1|1631|1624.4|1625.9|1619.5|0
1585008300000|2020-03-24 00:05:00|1626.7|1620.3|1626.9|1620.5|1626.9|1620.5|1624.3|1617.9|0
1585008600000|2020-03-24 00:10:00|1626.6|1620.2|1624.6|1618.2|1630.1|1623.5|1623.1|1616.7|0
1585008900000|2020-03-24 00:15:00|1626.9|1620.5|1622|1615.6|1626.9|1620.5|1621|1614.6|0
1585009200000|2020-03-24 00:20:00|1622.5|1616.1|1622.4|1616|1622.9|1616.5|1616.3|1609.9|0
1585009500000|2020-03-24 00:25:00|1621.9|1615.5|1618.5|1612.1|1624.3|1617.9|1618.5|1612.1|0
1585009800000|2020-03-24 00:30:00|1618.3|1611.9|1617.2|1610.8|1622.3|1615.9|1617.2|1610.8|0
1585010100000|2020-03-24 00:35:00|1617.1|1610.7|1613|1606.6|1618.3|1611.9|1613|1606.6|0
1585010400000|2020-03-24 00:40:00|1612.5|1606.1|1615.6|1609.2|1616.2|1609.8|1611|1604.6|0
1585010700000|2020-03-24 00:45:00|1616.9|1610.5|1618.2|1611.8|1620.4|1614|1616.3|1609.9|0
1585011000000|2020-03-24 00:50:00|1616.1|1609.7|1619.9|1613.5|1624.2|1617.8|1615|1608.6|0
1585011300000|2020-03-24 00:55:00|1620.3|1613.9|1620.8|1614.4|1623.2|1616.8|1618.8|1612.4|0
1585011600000|2020-03-24 01:00:00|1618.4|1612|1635.6|1629|1635.6|1629|1618.3|1611.9|0
1585011900000|2020-03-24 01:05:00|1637.9|1631.3|1631.5|1624.9|1637.9|1631.3|1629.6|1623|0
1585012200000|2020-03-24 01:10:00|1628.1|1621.7|1634.2|1627.6|1634.2|1627.6|1627.7|1621.3|0
1585012500000|2020-03-24 01:15:00|1634.9|1628.3|1642.1|1635.5|1644|1637.4|1633|1626.4|0
1585012800000|2020-03-24 01:20:00|1642.8|1636.2|1642.8|1636.2|1645.8|1639.2|1642.3|1635.7|0
1585013100000|2020-03-24 01:25:00|1643.2|1636.6|1640.9|1634.3|1647.1|1640.5|1640.1|1633.5|0
1585013400000|2020-03-24 01:30:00|1643.1|1636.5|1646.6|1640|1646.6|1640|1640.2|1633.6|0
1585013700000|2020-03-24 01:35:00|1648.6|1642|1663.3|1656.7|1663.9|1657.3|1648.6|1642|0
1585014000000|2020-03-24 01:40:00|1658.8|1652.2|1647.8|1641.2|1658.8|1652.2|1647.5|1640.9|0
1585014300000|2020-03-24 01:45:00|1642.9|1636.3|1649.6|1643|1649.9|1643.3|1640.6|1634|0
1585014600000|2020-03-24 01:50:00|1649.5|1642.9|1656.4|1649.8|1659|1652.4|1649.5|1642.9|0
1585014900000|2020-03-24 01:55:00|1657.2|1650.6|1655.3|1648.7|1659.2|1652.6|1653.1|1646.5|0
1585015200000|2020-03-24 02:00:00|1656.7|1650.1|1641.5|1634.9|1656.7|1650.1|1641.5|1634.9|0
1585015500000|2020-03-24 02:05:00|1642|1635.4|1642.2|1635.6|1645.1|1638.5|1639.8|1633.2|0
1585015800000|2020-03-24 02:10:00|1637.3|1630.7|1646|1639.4|1646|1639.4|1637.3|1630.7|0
1585016100000|2020-03-24 02:15:00|1647|1640.4|1652|1645.4|1656.3|1649.7|1647|1640.4|0
1585016400000|2020-03-24 02:20:00|1654.9|1648.3|1645.1|1638.5|1657.6|1651|1645.1|1638.5|0
1585016700000|2020-03-24 02:25:00|1645.5|1638.9|1643.5|1636.9|1647.2|1640.6|1643.5|1636.9|0
1585017000000|2020-03-24 02:30:00|1645.2|1638.6|1640.4|1633.8|1645.2|1638.6|1637.7|1631.1|0
1585017300000|2020-03-24 02:35:00|1641.4|1634.8|1644.3|1637.7|1647.8|1641.2|1641.4|1634.8|0
1585017600000|2020-03-24 02:40:00|1644.6|1638|1646.8|1640.2|1647.7|1641.1|1644|1637.4|0
1585017900000|2020-03-24 02:45:00|1647.5|1640.9|1650.8|1644.2|1651.8|1645.2|1645.8|1639.2|0
1585018200000|2020-03-24 02:50:00|1648.9|1642.3|1652.2|1645.6|1652.5|1645.9|1648.9|1642.3|0
1585018500000|2020-03-24 02:55:00|1654.3|1647.7|1649.9|1643.3|1654.5|1647.9|1647.9|1641.3|0
1585018800000|2020-03-24 03:00:00|1648.7|1642.1|1644.3|1637.7|1648.7|1642.1|1643.2|1636.6|0
1585019100000|2020-03-24 03:05:00|1644.2|1637.6|1641.3|1634.7|1645.9|1639.3|1641.3|1634.7|0
1585019400000|2020-03-24 03:10:00|1641.7|1635.1|1639.6|1633|1643.6|1637|1639.6|1633|0
1585019700000|2020-03-24 03:15:00|1640.4|1633.8|1640.7|1634.1|1641.6|1635|1637.4|1630.8|0
1585020000000|2020-03-24 03:20:00|1639.8|1633.2|1639.3|1632.7|1639.8|1633.2|1633.1|1626.5|0
1585020300000|2020-03-24 03:25:00|1639.8|1633.2|1640.7|1634.1|1642|1635.4|1639.4|1632.8|0
1585020600000|2020-03-24 03:30:00|1639.5|1632.9|1641.1|1634.5|1642|1635.4|1636.5|1629.9|0
1585020900000|2020-03-24 03:35:00|1639.7|1633.1|1637.6|1631|1640.4|1633.8|1637.6|1631|0
1585021200000|2020-03-24 03:40:00|1636.1|1629.5|1638|1631.4|1639.8|1633.2|1636.1|1629.5|0
1585021500000|2020-03-24 03:45:00|1638.9|1632.3|1640.7|1634.1|1641.4|1634.8|1638.3|1631.7|0
1585021800000|2020-03-24 03:50:00|1639.5|1632.9|1636.3|1629.7|1639.5|1632.9|1636.3|1629.7|0
1585022100000|2020-03-24 03:55:00|1636.5|1629.9|1636.3|1629.7|1636.9|1630.3|1634.5|1627.9|0
1585022400000|2020-03-24 04:00:00|1637.2|1630.6|1632|1625.4|1637.2|1630.6|1631.6|1625|0
1585022700000|2020-03-24 04:05:00|1632.5|1625.9|1639.4|1632.8|1639.6|1633|1631.1|1624.5|0
1585023000000|2020-03-24 04:10:00|1639.1|1632.5|1632.4|1625.8|1639.8|1633.2|1631.8|1625.2|0
1585023300000|2020-03-24 04:15:00|1632.7|1626.1|1641.3|1634.7|1641.3|1634.7|1631.5|1624.9|0
1585023600000|2020-03-24 04:20:00|1641.4|1634.8|1638.9|1632.3|1648.2|1641.6|1638.9|1632.3|0
1585023900000|2020-03-24 04:25:00|1638.3|1631.7|1638.2|1631.6|1639.5|1632.9|1636|1629.4|0
1585024200000|2020-03-24 04:30:00|1639.3|1632.7|1632.5|1625.9|1639.7|1633.1|1632.5|1625.9|0
1585024500000|2020-03-24 04:35:00|1630.8|1624.2|1634.5|1627.9|1634.9|1628.3|1630.8|1624.2|0
1585024800000|2020-03-24 04:40:00|1633.8|1627.2|1634.1|1627.5|1635.5|1628.9|1632.3|1625.7|0
1585025100000|2020-03-24 04:45:00|1634.7|1628.1|1634.4|1627.8|1636.3|1629.7|1634|1627.4|0
1585025400000|2020-03-24 04:50:00|1641.4|1634.8|1639.8|1633.2|1646.6|1640|1635|1628.4|0
1585025700000|2020-03-24 04:55:00|1639.6|1633|1652.8|1646.2|1654.1|1647.5|1639.6|1633|0
1585091400000|2020-03-24 23:10:00|1788.9|1781.7|1774.3|1767.3|1792.7|1785.5|1771.8|1764.8|0
1585091700000|2020-03-24 23:15:00|1773.9|1766.9|1774.8|1767.8|1780.5|1773.3|1773.9|1766.9|0
1585092000000|2020-03-24 23:20:00|1776.1|1769.1|1776.2|1769.2|1782.7|1775.5|1776.1|1769.1|0
1585092300000|2020-03-24 23:25:00|1770.6|1763.6|1782.5|1775.3|1787.7|1780.5|1770.2|1763.2|0
1585092600000|2020-03-24 23:30:00|1781.8|1774.6|1773.2|1766.2|1781.8|1774.6|1771.4|1764.4|0
1585092900000|2020-03-24 23:35:00|1768.2|1761.2|1754.5|1747.5|1770.3|1763.3|1754.5|1747.5|0
1585093200000|2020-03-24 23:40:00|1751.7|1744.7|1732.2|1725.2|1751.7|1744.7|1731.2|1724.2|0
1585093500000|2020-03-24 23:45:00|1734.6|1727.6|1744|1737|1744|1737|1734.2|1727.2|0
1585093800000|2020-03-24 23:50:00|1746.6|1739.6|1750.4|1743.4|1754.9|1747.9|1746.6|1739.6|0
1585094100000|2020-03-24 23:55:00|1744.3|1737.3|1745.9|1738.9|1753.2|1746.2|1743.3|1736.3|0
1585094400000|2020-03-25 00:00:00|1746.2|1739.2|1736.2|1729.2|1746.2|1739.2|1736|1729|0
1585094700000|2020-03-25 00:05:00|1732.5|1725.5|1730|1723|1736.4|1729.4|1729.7|1722.7|0
1585095000000|2020-03-25 00:10:00|1730.4|1723.4|1729.6|1722.6|1730.9|1723.9|1726.7|1719.9|0
1585095300000|2020-03-25 00:15:00|1731.3|1724.3|1729.5|1722.5|1731.8|1724.8|1725.3|1718.5|0
1585095600000|2020-03-25 00:20:00|1727.9|1721.1|1737.5|1730.5|1740.3|1733.3|1727.9|1721.1|0
1585095900000|2020-03-25 00:25:00|1738|1731|1723.2|1716.4|1739.3|1732.3|1722.5|1715.7|0
1585096200000|2020-03-25 00:30:00|1721.8|1715|1720|1713.2|1726.1|1719.3|1719.2|1712.4|0
1585096500000|2020-03-25 00:35:00|1721.9|1715.1|1722.3|1715.5|1724.3|1717.5|1721.2|1714.4|0
1585096800000|2020-03-25 00:40:00|1720.6|1713.8|1726.5|1719.7|1726.5|1719.7|1719.6|1712.8|0
1585097100000|2020-03-25 00:45:00|1726.6|1719.8|1727.5|1720.7|1731.5|1724.5|1725.3|1718.5|0
1585097400000|2020-03-25 00:50:00|1728.2|1721.4|1728.1|1721.3|1731.9|1724.9|1726.8|1720|0
1585097700000|2020-03-25 00:55:00|1725.7|1718.9|1718.8|1712|1727.4|1720.6|1718.8|1712|0
1585098000000|2020-03-25 01:00:00|1720.6|1713.8|1723.4|1716.6|1726.5|1719.7|1720.6|1713.8|0
1585098300000|2020-03-25 01:05:00|1724.7|1717.9|1728.3|1721.5|1731|1724|1724.7|1717.9|0
1585098600000|2020-03-25 01:10:00|1727.4|1720.6|1722.2|1715.4|1727.4|1720.6|1722.2|1715.4|0
1585098900000|2020-03-25 01:15:00|1723.7|1716.9|1723.6|1716.8|1723.7|1716.9|1721.5|1714.7|0
1585099200000|2020-03-25 01:20:00|1727.8|1721|1723.6|1716.8|1727.8|1721|1721.6|1714.8|0
1585099500000|2020-03-25 01:25:00|1723.5|1716.7|1722.9|1716.1|1725.2|1718.4|1720.4|1713.6|0
1585099800000|2020-03-25 01:30:00|1721.8|1715|1724.9|1718.1|1725.8|1719|1721.8|1715|0
1585100100000|2020-03-25 01:35:00|1726.1|1719.3|1720.4|1713.6|1726.1|1719.3|1720.4|1713.6|0
1585100400000|2020-03-25 01:40:00|1718.9|1712.1|1712.1|1705.3|1718.9|1712.1|1709.8|1703|0
1585100700000|2020-03-25 01:45:00|1711.3|1704.5|1708.5|1701.7|1711.3|1704.5|1706.6|1699.8|0
1585101000000|2020-03-25 01:50:00|1709.1|1702.3|1708.7|1701.9|1709.6|1702.8|1707.7|1700.9|0
1585101300000|2020-03-25 01:55:00|1709|1702.2|1703.8|1697|1709|1702.2|1703|1696.2|0
1585101600000|2020-03-25 02:00:00|1704.5|1697.7|1714.2|1707.4|1714.3|1707.5|1704.5|1697.7|0
1585101900000|2020-03-25 02:05:00|1715|1708.2|1702.8|1696|1715|1708.2|1702.8|1696|0
1585102200000|2020-03-25 02:10:00|1700.5|1693.7|1692.7|1685.9|1700.5|1693.7|1691.6|1684.8|0
1585102500000|2020-03-25 02:15:00|1693.9|1687.1|1698.8|1692|1700.3|1693.5|1692.6|1685.8|0
1585102800000|2020-03-25 02:20:00|1699.1|1692.3|1692|1685.2|1699.1|1692.3|1691.2|1684.4|0
1585103100000|2020-03-25 02:25:00|1690.3|1683.5|1694.5|1687.7|1694.5|1687.7|1690.3|1683.5|0
1585103400000|2020-03-25 02:30:00|1693.7|1686.9|1694.4|1687.6|1694.4|1687.6|1685.8|1679|0
1585103700000|2020-03-25 02:35:00|1694.7|1687.9|1695|1688.2|1697.4|1690.6|1694.7|1687.9|0
1585104000000|2020-03-25 02:40:00|1695.2|1688.4|1690.8|1684|1695.2|1688.4|1690.8|1684|0
1585104300000|2020-03-25 02:45:00|1690.9|1684.1|1699.8|1693|1699.8|1693|1689.6|1682.8|0
1585104600000|2020-03-25 02:50:00|1702.4|1695.6|1705.8|1699|1705.8|1699|1700.3|1693.5|0
1585104900000|2020-03-25 02:55:00|1706.5|1699.7|1713.4|1706.6|1713.4|1706.6|1706.5|1699.7|0
1585105200000|2020-03-25 03:00:00|1713.5|1706.7|1708.4|1701.6|1714.1|1707.3|1708.4|1701.6|0
1585105500000|2020-03-25 03:05:00|1709.1|1702.3|1714.7|1707.9|1716|1709.2|1709.1|1702.3|0
1585105800000|2020-03-25 03:10:00|1713.1|1706.3|1710.8|1704|1713.5|1706.7|1710.8|1704|0
1585106100000|2020-03-25 03:15:00|1710.3|1703.5|1706|1699.2|1710.4|1703.6|1706|1699.2|0
1585106400000|2020-03-25 03:20:00|1706.1|1699.3|1708.2|1701.4|1709.2|1702.4|1705.9|1699.1|0
1585106700000|2020-03-25 03:25:00|1708.6|1701.8|1707.3|1700.5|1708.6|1701.8|1705.4|1698.6|0
1585107000000|2020-03-25 03:30:00|1706.7|1699.9|1708.6|1701.8|1711.3|1704.5|1706.7|1699.9|0
1585107300000|2020-03-25 03:35:00|1705.8|1699|1701.4|1694.6|1706.3|1699.5|1701.4|1694.6|0
1585107600000|2020-03-25 03:40:00|1701.7|1694.9|1705.8|1699|1705.8|1699|1701.7|1694.9|0
1585107900000|2020-03-25 03:45:00|1706.2|1699.4|1711.2|1704.4|1712.5|1705.7|1706.2|1699.4|0
1585108200000|2020-03-25 03:50:00|1711.8|1705|1711.5|1704.7|1711.9|1705.1|1707.9|1701.1|0
1585108500000|2020-03-25 03:55:00|1711.7|1704.9|1712.6|1705.8|1713.8|1707|1711.7|1704.9|0
1585108800000|2020-03-25 04:00:00|1713.6|1706.8|1718.5|1711.7|1720.6|1713.8|1713.6|1706.8|0
1585109100000|2020-03-25 04:05:00|1720.9|1714.1|1726.8|1720|1730.2|1723.2|1720.9|1714.1|0
1585109400000|2020-03-25 04:10:00|1724.7|1717.9|1725.3|1718.5|1726.4|1719.6|1722.3|1715.5|0
1585109700000|2020-03-25 04:15:00|1724.5|1717.7|1724|1717.2|1724.5|1717.7|1719.7|1712.9|0
1585110000000|2020-03-25 04:20:00|1724.2|1717.4|1725.7|1718.9|1725.7|1718.9|1723.8|1717|0
1585110300000|2020-03-25 04:25:00|1727|1720.2|1718.5|1711.7|1727|1720.2|1718.5|1711.7|0
1585110600000|2020-03-25 04:30:00|1719.5|1712.7|1718.8|1712|1722.9|1716.1|1718.7|1711.9|0
1585110900000|2020-03-25 04:35:00|1719.2|1712.4|1722.8|1716|1722.8|1716|1719.2|1712.4|0
1585111200000|2020-03-25 04:40:00|1724|1717.2|1717.4|1710.6|1724.7|1717.9|1717.4|1710.6|0
1585111500000|2020-03-25 04:45:00|1720.3|1713.5|1721.3|1714.5|1721.3|1714.5|1719.1|1712.3|0
1585111800000|2020-03-25 04:50:00|1721.6|1714.8|1724.7|1717.9|1724.7|1717.9|1721.6|1714.8|0
1585112100000|2020-03-25 04:55:00|1723.5|1716.7|1740.6|1733.6|1740.6|1733.6|1722.8|1716|0
1585177800000|2020-03-25 23:10:00|1814.7|1807.5|1818.8|1811.6|1828.1|1820.9|1814.7|1807.5|0
1585178100000|2020-03-25 23:15:00|1817.2|1810|1823|1815.8|1823|1815.8|1806.9|1799.7|0
1585178400000|2020-03-25 23:20:00|1821.1|1813.9|1818.9|1811.7|1821.1|1813.9|1815|1807.8|0
1585178700000|2020-03-25 23:25:00|1818.5|1811.3|1819.6|1812.4|1824.4|1817.2|1815.3|1808.1|0
1585179000000|2020-03-25 23:30:00|1817|1809.8|1808.7|1801.5|1817|1809.8|1804.7|1797.5|0
1585179300000|2020-03-25 23:35:00|1812.9|1805.7|1819.1|1811.9|1819.1|1811.9|1807.5|1800.3|0
1585179600000|2020-03-25 23:40:00|1815.5|1808.3|1816.5|1809.3|1817.2|1810|1814.6|1807.4|0
1585179900000|2020-03-25 23:45:00|1818.7|1811.5|1815.9|1808.7|1818.7|1811.5|1815.8|1808.6|0
1585180200000|2020-03-25 23:50:00|1812.9|1805.7|1813.1|1805.9|1815.5|1808.3|1812.8|1805.6|0
1585180500000|2020-03-25 23:55:00|1813.8|1806.6|1820.5|1813.3|1820.5|1813.3|1813.8|1806.6|0
1585180800000|2020-03-26 00:00:00|1819.8|1812.6|1821.3|1814.1|1823.3|1816.1|1818.8|1811.6|0
1585181100000|2020-03-26 00:05:00|1821.9|1814.7|1818.9|1811.7|1821.9|1814.7|1817.9|1810.7|0
1585181400000|2020-03-26 00:10:00|1819.6|1812.4|1825.3|1818.1|1826|1818.8|1819.5|1812.3|0
1585181700000|2020-03-26 00:15:00|1823.8|1816.6|1827.1|1819.9|1827.9|1820.7|1823.8|1816.6|0
1585182000000|2020-03-26 00:20:00|1826.6|1819.4|1831.3|1823.9|1834.6|1827.2|1826.4|1819.2|0
1585182300000|2020-03-26 00:25:00|1831.9|1824.5|1836.1|1828.7|1838.1|1830.7|1831.9|1824.5|0
1585182600000|2020-03-26 00:30:00|1838.1|1830.7|1836.4|1829|1838.1|1830.7|1833.5|1826.1|0
1585182900000|2020-03-26 00:35:00|1835.9|1828.5|1835.1|1827.7|1837.9|1830.5|1834.1|1826.7|0
1585183200000|2020-03-26 00:40:00|1836.7|1829.3|1836.2|1828.8|1836.7|1829.3|1835.6|1828.2|0
1585183500000|2020-03-26 00:45:00|1837|1829.6|1835|1827.6|1838.2|1830.8|1834.3|1826.9|0
1585183800000|2020-03-26 00:50:00|1835.2|1827.8|1834.6|1827.2|1836.3|1828.9|1834.3|1826.9|0
1585184100000|2020-03-26 00:55:00|1836.2|1828.8|1831|1823.6|1836.5|1829.1|1831|1823.6|0
1585184400000|2020-03-26 01:00:00|1830.5|1823.1|1819.6|1812.4|1830.5|1823.1|1819.6|1812.4|0
1585184700000|2020-03-26 01:05:00|1819.2|1812|1814.2|1807|1820.3|1813.1|1812.9|1805.7|0
1585185000000|2020-03-26 01:10:00|1813.5|1806.3|1815.4|1808.2|1818.7|1811.5|1813.5|1806.3|0
1585185300000|2020-03-26 01:15:00|1817.1|1809.9|1813.7|1806.5|1817.1|1809.9|1812.6|1805.4|0
1585185600000|2020-03-26 01:20:00|1816.4|1809.2|1815.3|1808.1|1819.5|1812.3|1815.3|1808.1|0
1585185900000|2020-03-26 01:25:00|1817|1809.8|1808.4|1801.2|1817|1809.8|1808.4|1801.2|0
1585186200000|2020-03-26 01:30:00|1810.5|1803.3|1814.4|1807.2|1816.6|1809.4|1810.5|1803.3|0
1585186500000|2020-03-26 01:35:00|1815.8|1808.6|1820.1|1812.9|1820.1|1812.9|1815.1|1807.9|0
1585186800000|2020-03-26 01:40:00|1819.2|1812|1817.9|1810.7|1822.7|1815.5|1817.9|1810.7|0
1585187100000|2020-03-26 01:45:00|1820.7|1813.5|1819.6|1812.4|1827.1|1819.9|1819.6|1812.4|0
1585187400000|2020-03-26 01:50:00|1817.5|1810.3|1816.4|1809.2|1817.6|1810.4|1815.9|1808.7|0
1585187700000|2020-03-26 01:55:00|1816.2|1809|1819.9|1812.7|1819.9|1812.7|1815.5|1808.3|0
1585188000000|2020-03-26 02:00:00|1819.7|1812.5|1810.6|1803.4|1819.7|1812.5|1808.2|1801|0
1585188300000|2020-03-26 02:05:00|1810.2|1803|1814.4|1807.2|1816.3|1809.1|1810.2|1803|0
1585188600000|2020-03-26 02:10:00|1814.2|1807|1810.9|1803.7|1818.2|1811|1810.9|1803.7|0
1585188900000|2020-03-26 02:15:00|1810.7|1803.5|1810.8|1803.6|1811.4|1804.2|1806.5|1799.3|0
1585189200000|2020-03-26 02:20:00|1810|1802.8|1820.5|1813.3|1820.5|1813.3|1808.9|1801.7|0
1585189500000|2020-03-26 02:25:00|1822.5|1815.3|1823.2|1816|1824.9|1817.7|1822.5|1815.3|0
1585189800000|2020-03-26 02:30:00|1824.5|1817.3|1823.8|1816.6|1826.9|1819.7|1823.5|1816.3|0
1585190100000|2020-03-26 02:35:00|1823.3|1816.1|1826.2|1819|1826.2|1819|1819.7|1812.5|0
1585190400000|2020-03-26 02:40:00|1827.2|1820|1825.6|1818.4|1828.9|1821.5|1825.6|1818.4|0
1585190700000|2020-03-26 02:45:00|1824.1|1816.9|1828.7|1821.4|1829.2|1821.8|1824.1|1816.9|0
1585191000000|2020-03-26 02:50:00|1829.3|1821.9|1828.3|1821.1|1829.3|1821.9|1828.2|1821|0
1585191300000|2020-03-26 02:55:00|1830.9|1823.5|1828.9|1821.5|1831.2|1823.8|1828.9|1821.5|0
1585191600000|2020-03-26 03:00:00|1828.3|1821.1|1836.4|1829|1839.3|1831.9|1828.3|1821.1|0
1585191900000|2020-03-26 03:05:00|1838.2|1830.8|1848.6|1841.2|1848.6|1841.2|1837.6|1830.2|0
1585192200000|2020-03-26 03:10:00|1850.1|1842.7|1854.1|1846.7|1856.1|1848.7|1850.1|1842.7|0
1585192500000|2020-03-26 03:15:00|1852|1844.6|1850.3|1842.9|1854.8|1847.4|1849.5|1842.1|0
1585192800000|2020-03-26 03:20:00|1850|1842.6|1849.3|1841.9|1850|1842.6|1845.5|1838.1|0
1585193100000|2020-03-26 03:25:00|1848.5|1841.1|1856.4|1849|1856.4|1849|1848.5|1841.1|0
1585193400000|2020-03-26 03:30:00|1852.9|1845.5|1841.7|1834.3|1853.4|1846|1838.8|1831.4|0
1585193700000|2020-03-26 03:35:00|1843.1|1835.7|1849|1841.6|1853.6|1846.2|1841.2|1833.8|0
1585194000000|2020-03-26 03:40:00|1851.3|1843.9|1852.5|1845.1|1853.6|1846.2|1851.2|1843.8|0
1585194300000|2020-03-26 03:45:00|1851.5|1844.1|1853.4|1846|1854.2|1846.8|1851.2|1843.8|0
1585194600000|2020-03-26 03:50:00|1853.7|1846.3|1856.4|1849|1856.4|1849|1850.8|1843.4|0
1585194900000|2020-03-26 03:55:00|1857.9|1850.5|1871.6|1864.2|1871.8|1864.4|1857.9|1850.5|0
1585195200000|2020-03-26 04:00:00|1870|1862.6|1858.5|1851.1|1870|1862.6|1858.5|1851.1|0
1585195500000|2020-03-26 04:05:00|1857.4|1850|1857.6|1850.2|1859.7|1852.3|1854.9|1847.5|0
1585195800000|2020-03-26 04:10:00|1859.7|1852.3|1855.5|1848.1|1859.9|1852.5|1855.5|1848.1|0
1585196100000|2020-03-26 04:15:00|1854.6|1847.2|1851.1|1843.7|1855.1|1847.7|1850.2|1842.8|0
1585196400000|2020-03-26 04:20:00|1850.4|1843|1849.5|1842.1|1853|1845.6|1849.4|1842|0
1585196700000|2020-03-26 04:25:00|1849|1841.6|1848.2|1840.8|1849|1841.6|1840.6|1833.2|0
1585197000000|2020-03-26 04:30:00|1847.5|1840.1|1836|1828.6|1847.5|1840.1|1836|1828.6|0
1585197300000|2020-03-26 04:35:00|1837.2|1829.8|1844.6|1837.2|1845.1|1837.7|1837.2|1829.8|0
1585197600000|2020-03-26 04:40:00|1844.3|1836.9|1856.3|1848.9|1856.3|1848.9|1844.3|1836.9|0
1585197900000|2020-03-26 04:45:00|1857.5|1850.1|1869.2|1861.8|1869.2|1861.8|1857.5|1850.1|0
1585198200000|2020-03-26 04:50:00|1869.1|1861.7|1867.8|1860.4|1869.3|1861.9|1866.6|1859.2|0
1585198500000|2020-03-26 04:55:00|1866.8|1859.4|1849.3|1841.9|1866.8|1859.4|1849.3|1841.9|0
1585264200000|2020-03-26 23:10:00|1886.8|1879.2|1883|1875.4|1891.2|1883.6|1883|1875.4|0
1585264500000|2020-03-26 23:15:00|1882|1874.4|1890.6|1883|1890.6|1883|1882|1874.4|0
1585264800000|2020-03-26 23:20:00|1890.5|1882.9|1880.7|1873.1|1890.5|1882.9|1879.9|1872.3|0
1585265100000|2020-03-26 23:25:00|1880.6|1873|1885.8|1878.2|1885.8|1878.2|1879.9|1872.3|0
1585265400000|2020-03-26 23:30:00|1888.5|1880.9|1894.4|1886.8|1894.4|1886.8|1888.5|1880.9|0
1585265700000|2020-03-26 23:35:00|1895.8|1888.2|1909.3|1901.7|1909.3|1901.7|1893.1|1885.5|0
1585266000000|2020-03-26 23:40:00|1912.2|1904.6|1919.4|1911.8|1921.6|1914|1907.6|1900|0
1585266300000|2020-03-26 23:45:00|1917.8|1910.2|1918.4|1910.8|1920|1912.4|1912.6|1905|0
1585266600000|2020-03-26 23:50:00|1918.7|1911.1|1911.1|1903.5|1919.9|1912.3|1909.2|1901.6|0
1585266900000|2020-03-26 23:55:00|1910.7|1903.1|1918.2|1910.6|1918.2|1910.6|1909.7|1902.1|0
1585267200000|2020-03-27 00:00:00|1915.8|1908.2|1916.9|1909.3|1916.9|1909.3|1913.7|1906.1|0
1585267500000|2020-03-27 00:05:00|1917|1909.4|1912.8|1905.2|1919.4|1911.8|1912.7|1905.1|0
1585267800000|2020-03-27 00:10:00|1914.6|1907|1907.9|1900.3|1915.3|1907.7|1907.9|1900.3|0
1585268100000|2020-03-27 00:15:00|1907.4|1899.8|1901.6|1894|1907.4|1899.8|1901.6|1894|0
1585268400000|2020-03-27 00:20:00|1902.7|1895.1|1903.5|1895.9|1905.3|1897.7|1902.7|1895.1|0
1585268700000|2020-03-27 00:25:00|1902.5|1894.9|1896.6|1889|1902.5|1894.9|1896.6|1889|0
1585269000000|2020-03-27 00:30:00|1895.6|1888|1895|1887.4|1897.7|1890.1|1895|1887.4|0
1585269300000|2020-03-27 00:35:00|1892.4|1884.8|1894.8|1887.2|1897.2|1889.6|1892.3|1884.7|0
1585269600000|2020-03-27 00:40:00|1897.2|1889.6|1893.5|1885.9|1897.2|1889.6|1892.5|1884.9|0
1585269900000|2020-03-27 00:45:00|1892.3|1884.7|1886|1878.4|1892.3|1884.7|1885.9|1878.3|0
1585270200000|2020-03-27 00:50:00|1882.4|1874.8|1880.2|1872.6|1884.9|1877.3|1879.8|1872.2|0
1585270500000|2020-03-27 00:55:00|1878.1|1870.7|1860.7|1853.3|1878.1|1870.7|1860.7|1853.3|0
1585270800000|2020-03-27 01:00:00|1859.5|1852.1|1861.8|1854.4|1861.8|1854.4|1856.8|1849.4|0
1585271100000|2020-03-27 01:05:00|1862.4|1855|1861.9|1854.5|1864.3|1856.9|1858.7|1851.3|0
1585271400000|2020-03-27 01:10:00|1861.4|1854|1865.2|1857.8|1865.2|1857.8|1854.3|1846.9|0
1585271700000|2020-03-27 01:15:00|1861.7|1854.3|1862.5|1855.1|1864|1856.6|1861|1853.6|0
1585272000000|2020-03-27 01:20:00|1861.8|1854.4|1862.9|1855.5|1864.8|1857.4|1858.8|1851.4|0
1585272300000|2020-03-27 01:25:00|1865.3|1857.9|1872.5|1865.1|1872.9|1865.5|1865.3|1857.9|0
1585272600000|2020-03-27 01:30:00|1871.7|1864.3|1869.2|1861.8|1872.5|1865.1|1867.1|1859.7|0
1585272900000|2020-03-27 01:35:00|1871.4|1864|1863.9|1856.5|1872.7|1865.3|1863.9|1856.5|0
1585273200000|2020-03-27 01:40:00|1862.1|1854.7|1858.7|1851.3|1862.5|1855.1|1857.6|1850.2|0
1585273500000|2020-03-27 01:45:00|1855.1|1847.7|1845.6|1838.2|1855.4|1848|1845.6|1838.2|0
1585273800000|2020-03-27 01:50:00|1842|1834.6|1835.4|1828|1842|1834.6|1832.9|1825.5|0
1585274100000|2020-03-27 01:55:00|1841.3|1833.9|1842.7|1835.3|1851.7|1844.3|1840.3|1832.9|0
1585274400000|2020-03-27 02:00:00|1843.4|1836|1839.9|1832.5|1843.5|1836.1|1838.5|1831.1|0
1585274700000|2020-03-27 02:05:00|1839.7|1832.3|1835.6|1828.2|1842.5|1835.1|1835.1|1827.7|0
1585275000000|2020-03-27 02:10:00|1833.2|1825.8|1816.9|1809.7|1833.2|1825.8|1816.2|1809|0
1585275300000|2020-03-27 02:15:00|1817.3|1810.1|1826.7|1819.5|1826.7|1819.5|1816.7|1809.5|0
1585275600000|2020-03-27 02:20:00|1825.9|1818.7|1823.8|1816.6|1827.4|1820.2|1823.7|1816.5|0
1585275900000|2020-03-27 02:25:00|1821.4|1814.2|1821.4|1814.2|1822.1|1814.9|1818.1|1810.9|0
1585276200000|2020-03-27 02:30:00|1821.2|1814|1827.5|1820.3|1827.5|1820.3|1817.2|1810|0
1585276500000|2020-03-27 02:35:00|1827.4|1820.2|1818.3|1811.1|1827.4|1820.2|1818.3|1811.1|0
1585276800000|2020-03-27 02:40:00|1815.2|1808|1823.4|1816.2|1823.4|1816.2|1815.2|1808|0
1585277100000|2020-03-27 02:45:00|1821.3|1814.1|1819.9|1812.7|1824.4|1817.2|1819.9|1812.7|0
1585277400000|2020-03-27 02:50:00|1821.1|1813.9|1816.2|1809|1823.3|1816.1|1816.2|1809|0
1585277700000|2020-03-27 02:55:00|1815.7|1808.5|1808.4|1801.2|1815.7|1808.5|1808.4|1801.2|0
1585278000000|2020-03-27 03:00:00|1810.2|1803|1803.7|1796.5|1812.2|1805|1803.7|1796.5|0
1585278300000|2020-03-27 03:05:00|1803.6|1796.4|1807.1|1799.9|1808.4|1801.2|1802.4|1795.2|0
1585278600000|2020-03-27 03:10:00|1806.3|1799.1|1805.7|1798.5|1806.3|1799.1|1803.2|1796|0
1585278900000|2020-03-27 03:15:00|1803.5|1796.3|1803|1795.8|1805.2|1798|1802.3|1795.1|0
1585279200000|2020-03-27 03:20:00|1800.9|1793.7|1805.7|1798.5|1805.7|1798.5|1800.8|1793.6|0
1585279500000|2020-03-27 03:25:00|1805.8|1798.6|1828.9|1821.5|1828.9|1821.5|1805.8|1798.6|0
1585279800000|2020-03-27 03:30:00|1829.6|1822.2|1829.3|1821.9|1831.6|1824.2|1824.2|1817|0
1585280100000|2020-03-27 03:35:00|1830.3|1822.9|1829.8|1822.4|1831.7|1824.3|1826|1818.8|0
1585280400000|2020-03-27 03:40:00|1829.4|1822|1820.9|1813.7|1829.4|1822|1820.9|1813.7|0
1585280700000|2020-03-27 03:45:00|1819.3|1812.1|1814.7|1807.5|1819.3|1812.1|1814.6|1807.4|0
1585281000000|2020-03-27 03:50:00|1813.7|1806.5|1821.3|1814.1|1821.6|1814.4|1813.7|1806.5|0
1585281300000|2020-03-27 03:55:00|1821.8|1814.6|1830|1822.6|1830.9|1823.5|1821.8|1814.6|0
1585281600000|2020-03-27 04:00:00|1828.4|1821.2|1825.8|1818.6|1830.9|1823.5|1825.8|1818.6|0
1585281900000|2020-03-27 04:05:00|1828.4|1821.2|1829|1821.6|1832.6|1825.2|1826.9|1819.7|0
1585282200000|2020-03-27 04:10:00|1826.8|1819.6|1828.7|1821.4|1828.7|1821.4|1825|1817.8|0
1585282500000|2020-03-27 04:15:00|1829.2|1821.8|1834.5|1827.1|1834.6|1827.2|1828.8|1821.4|0
1585282800000|2020-03-27 04:20:00|1833.8|1826.4|1822.5|1815.3|1833.8|1826.4|1822.5|1815.3|0
1585283100000|2020-03-27 04:25:00|1821.7|1814.5|1805.4|1798.2|1821.7|1814.5|1805.4|1798.2|0
1585283400000|2020-03-27 04:30:00|1799.6|1792.4|1799.9|1792.7|1804.7|1797.5|1793|1785.8|0
1585283700000|2020-03-27 04:35:00|1797.5|1790.3|1791.2|1784|1804.6|1797.4|1791.2|1784|0
1585284000000|2020-03-27 04:40:00|1791.9|1784.7|1800.3|1793.1|1802.7|1795.5|1791.9|1784.7|0
1585284300000|2020-03-27 04:45:00|1792.8|1785.6|1789.8|1782.6|1796.9|1789.7|1789.8|1782.6|0
1585284600000|2020-03-27 04:50:00|1788.6|1781.4|1776.4|1769.4|1792.6|1785.4|1770|1763|0
1585284900000|2020-03-27 04:55:00|1777.5|1770.5|1776.2|1769.2|1777.5|1770.5|1760.7|1753.7|0
1585523400000|2020-03-29 23:10:00|1776.1|1769.1|1781.9|1774.7|1786.1|1778.9|1773.9|1766.9|0
1585523700000|2020-03-29 23:15:00|1783.3|1776.1|1795.5|1788.3|1795.5|1788.3|1783.3|1776.1|0
1585524000000|2020-03-29 23:20:00|1793.7|1786.5|1790.7|1783.5|1803.4|1796.2|1790.4|1783.2|0
1585524300000|2020-03-29 23:25:00|1789.2|1782|1762.2|1755.2|1789.2|1782|1758.9|1751.9|0
1585524600000|2020-03-29 23:30:00|1762.7|1755.7|1772.6|1765.6|1774.9|1767.9|1761.2|1754.2|0
1585524900000|2020-03-29 23:35:00|1776.2|1769.2|1786.3|1779.1|1786.3|1779.1|1776.2|1769.2|0
1585525200000|2020-03-29 23:40:00|1783.9|1776.7|1802|1794.8|1802|1794.8|1783.9|1776.7|0
1585525500000|2020-03-29 23:45:00|1803.4|1796.2|1803.3|1796.1|1815.8|1808.6|1803.3|1796.1|0
1585525800000|2020-03-29 23:50:00|1798.3|1791.1|1796.6|1789.4|1798.3|1791.1|1788.8|1781.6|0
1585526100000|2020-03-29 23:55:00|1795.7|1788.5|1788.6|1781.4|1797.4|1790.2|1788.5|1781.3|0
1585526400000|2020-03-30 00:00:00|1790|1782.8|1781.4|1774.2|1790|1782.8|1781|1773.8|0
1585526700000|2020-03-30 00:05:00|1785.2|1778|1788.5|1781.3|1789.5|1782.3|1782.5|1775.3|0
1585527000000|2020-03-30 00:10:00|1786.5|1779.3|1793.5|1786.3|1795.7|1788.5|1786.1|1778.9|0
1585527300000|2020-03-30 00:15:00|1794.4|1787.2|1792.6|1785.4|1794.6|1787.4|1788.2|1781|0
1585527600000|2020-03-30 00:20:00|1795.7|1788.5|1809.1|1801.9|1809.1|1801.9|1795.7|1788.5|0
1585527900000|2020-03-30 00:25:00|1806.5|1799.3|1801|1793.8|1809.5|1802.3|1801|1793.8|0
1585528200000|2020-03-30 00:30:00|1800.6|1793.4|1791.6|1784.4|1801.2|1794|1791.6|1784.4|0
1585528500000|2020-03-30 00:35:00|1794.7|1787.5|1793.9|1786.7|1795.1|1787.9|1790.8|1783.6|0
1585528800000|2020-03-30 00:40:00|1795.3|1788.1|1791.9|1784.7|1795.3|1788.1|1789.5|1782.3|0
1585529100000|2020-03-30 00:45:00|1791.2|1784|1791.6|1784.4|1792.9|1785.7|1791.2|1784|0
1585529400000|2020-03-30 00:50:00|1790.4|1783.2|1796.1|1788.9|1796.4|1789.2|1790.4|1783.2|0
1585529700000|2020-03-30 00:55:00|1795.3|1788.1|1803|1795.8|1804|1796.8|1794.9|1787.7|0
1585530000000|2020-03-30 01:00:00|1802.6|1795.4|1804.3|1797.1|1806.8|1799.6|1801.8|1794.6|0
1585530300000|2020-03-30 01:05:00|1803.6|1796.4|1806.2|1799|1806.3|1799.1|1803.6|1796.4|0
1585530600000|2020-03-30 01:10:00|1805.7|1798.5|1803.9|1796.7|1806.5|1799.3|1803.9|1796.7|0
1585530900000|2020-03-30 01:15:00|1802.9|1795.7|1817.4|1810.2|1817.4|1810.2|1802.9|1795.7|0
1585531200000|2020-03-30 01:20:00|1816.8|1809.6|1818.2|1811|1818.6|1811.4|1814.5|1807.3|0
1585531500000|2020-03-30 01:25:00|1818.5|1811.3|1817.8|1810.6|1820.5|1813.3|1817|1809.8|0
1585531800000|2020-03-30 01:30:00|1816.2|1809|1812.9|1805.7|1818.7|1811.5|1812.9|1805.7|0
1585532100000|2020-03-30 01:35:00|1813.2|1806|1810.7|1803.5|1813.5|1806.3|1809.6|1802.4|0
1585532400000|2020-03-30 01:40:00|1809.7|1802.5|1808.4|1801.2|1810.1|1802.9|1808|1800.8|0
1585532700000|2020-03-30 01:45:00|1808.1|1800.9|1800.8|1793.6|1808.1|1800.9|1800.8|1793.6|0
1585533000000|2020-03-30 01:50:00|1801.6|1794.4|1800.7|1793.5|1803.5|1796.3|1800.7|1793.5|0
1585533300000|2020-03-30 01:55:00|1800.2|1793|1806.9|1799.7|1806.9|1799.7|1800.2|1793|0
1585533600000|2020-03-30 02:00:00|1808.2|1801|1802|1794.8|1810|1802.8|1802|1794.8|0
1585533900000|2020-03-30 02:05:00|1802.1|1794.9|1797.1|1789.9|1803.5|1796.3|1797.1|1789.9|0
1585534200000|2020-03-30 02:10:00|1797.6|1790.4|1800.7|1793.5|1802.9|1795.7|1797.6|1790.4|0
1585534500000|2020-03-30 02:15:00|1801.4|1794.2|1800.1|1792.9|1802.6|1795.4|1799.1|1791.9|0
1585534800000|2020-03-30 02:20:00|1799.7|1792.5|1802.8|1795.6|1805.7|1798.5|1799.7|1792.5|0
1585535100000|2020-03-30 02:25:00|1803.3|1796.1|1804.8|1797.6|1807|1799.8|1803.3|1796.1|0
1585535400000|2020-03-30 02:30:00|1805.1|1797.9|1803.7|1796.5|1806.8|1799.6|1803.7|1796.5|0
1585535700000|2020-03-30 02:35:00|1803.6|1796.4|1807.7|1800.5|1807.7|1800.5|1802.9|1795.7|0
1585536000000|2020-03-30 02:40:00|1807.6|1800.4|1813.3|1806.1|1820.9|1813.7|1807.6|1800.4|0
1585536300000|2020-03-30 02:45:00|1814.1|1806.9|1814.7|1807.5|1815.3|1808.1|1811.5|1804.3|0
1585536600000|2020-03-30 02:50:00|1815.2|1808|1816.5|1809.3|1817.3|1810.1|1815.2|1808|0
1585536900000|2020-03-30 02:55:00|1815.4|1808.2|1810.1|1802.9|1815.4|1808.2|1809.5|1802.3|0
1585537200000|2020-03-30 03:00:00|1810.9|1803.7|1811.4|1804.2|1812.6|1805.4|1810.4|1803.2|0
1585537500000|2020-03-30 03:05:00|1811.6|1804.4|1814|1806.8|1815.2|1808|1811.6|1804.4|0
1585537800000|2020-03-30 03:10:00|1816.7|1809.5|1825|1817.8|1825|1817.8|1816.7|1809.5|0
1585538100000|2020-03-30 03:15:00|1826.9|1819.7|1834.2|1826.8|1835.8|1828.4|1826.9|1819.7|0
1585538400000|2020-03-30 03:20:00|1836|1828.6|1837.2|1829.8|1840.8|1833.4|1835.1|1827.7|0
1585538700000|2020-03-30 03:25:00|1836.8|1829.4|1826.4|1819.2|1836.8|1829.4|1826.4|1819.2|0
1585539000000|2020-03-30 03:30:00|1827.7|1820.5|1831.1|1823.7|1831.4|1824|1827.3|1820.1|0
1585539300000|2020-03-30 03:35:00|1833.1|1825.7|1828.2|1821|1833.1|1825.7|1827.6|1820.4|0
1585539600000|2020-03-30 03:40:00|1828.7|1821.4|1833.4|1826|1833.4|1826|1828.7|1821.4|0
1585539900000|2020-03-30 03:45:00|1835.9|1828.5|1838.6|1831.2|1839|1831.6|1835.9|1828.5|0
1585540200000|2020-03-30 03:50:00|1838.7|1831.3|1845.5|1838.1|1846.4|1839|1838.6|1831.2|0
1585540500000|2020-03-30 03:55:00|1844.9|1837.5|1851.5|1844.1|1853|1845.6|1844.9|1837.5|0
1585540800000|2020-03-30 04:00:00|1854.1|1846.7|1860.7|1853.3|1863.5|1856.1|1853.6|1846.2|0
1585541100000|2020-03-30 04:05:00|1862.6|1855.2|1858.1|1850.7|1862.6|1855.2|1850.3|1842.9|0
1585541400000|2020-03-30 04:10:00|1858.8|1851.4|1860.5|1853.1|1865.5|1858.1|1858.8|1851.4|0
1585541700000|2020-03-30 04:15:00|1857|1849.6|1871|1863.6|1873.1|1865.7|1855.6|1848.2|0
1585542000000|2020-03-30 04:20:00|1873.6|1866.2|1877.7|1870.3|1877.7|1870.3|1868.9|1861.5|0
1585542300000|2020-03-30 04:25:00|1875.1|1867.7|1878.8|1871.3|1882|1874.4|1874.9|1867.5|0
1585542600000|2020-03-30 04:30:00|1879.4|1871.8|1865|1857.6|1879.4|1871.8|1865|1857.6|0
1585542900000|2020-03-30 04:35:00|1863.7|1856.3|1846|1838.6|1863.7|1856.3|1844.2|1836.8|0
1585543200000|2020-03-30 04:40:00|1845.1|1837.7|1842.9|1835.5|1850.5|1843.1|1842.9|1835.5|0
1585543500000|2020-03-30 04:45:00|1845.4|1838|1836.2|1828.8|1845.4|1838|1829.3|1821.9|0
1585543800000|2020-03-30 04:50:00|1835.4|1828|1844.4|1837|1847.7|1840.3|1835.4|1828|0
1585544100000|2020-03-30 04:55:00|1845|1837.6|1846.9|1839.5|1848.7|1841.3|1839.7|1832.3|0
1585609800000|2020-03-30 23:10:00|1936.5|1928.7|1937.2|1929.4|1947.5|1939.7|1927.3|1919.7|0
1585610100000|2020-03-30 23:15:00|1934.5|1926.7|1954.9|1947.1|1954.9|1947.1|1934.5|1926.7|0
1585610400000|2020-03-30 23:20:00|1953.1|1945.3|1956.6|1948.8|1956.6|1948.8|1951.5|1943.7|0
1585610700000|2020-03-30 23:25:00|1954.8|1947|1963.1|1955.3|1963.7|1955.9|1953.7|1945.9|0
1585611000000|2020-03-30 23:30:00|1967|1959.2|1983|1975|1983.1|1975.1|1967|1959.2|0
1585611300000|2020-03-30 23:35:00|1983.8|1975.8|1991.2|1983.2|1996.9|1988.9|1983.8|1975.8|0
1585611600000|2020-03-30 23:40:00|1991.1|1983.1|1980.5|1972.5|1991.1|1983.1|1980.4|1972.4|0
1585611900000|2020-03-30 23:45:00|1981.3|1973.3|1974.1|1966.3|1981.3|1973.3|1972.3|1964.5|0
1585612200000|2020-03-30 23:50:00|1979.8|1971.8|1974.4|1966.6|1979.8|1971.8|1970.1|1962.3|0
1585612500000|2020-03-30 23:55:00|1973.9|1966.1|1982.1|1974.1|1982.9|1974.9|1973.9|1966.1|0
1585612800000|2020-03-31 00:00:00|1981.8|1973.8|1992.4|1984.4|1992.4|1984.4|1980.9|1972.9|0
1585613100000|2020-03-31 00:05:00|1990.4|1982.4|1998.9|1990.9|2003.9|1995.9|1990.4|1982.4|0
1585613400000|2020-03-31 00:10:00|1999.8|1991.8|2000.4|1992.4|2005.1|1997.1|1998.6|1990.6|0
1585613700000|2020-03-31 00:15:00|2002.4|1994.4|1997|1989|2002.4|1994.4|1996.8|1988.8|0
1585614000000|2020-03-31 00:20:00|1996.6|1988.6|2010.9|2002.9|2010.9|2002.9|1995.9|1987.9|0
1585614300000|2020-03-31 00:25:00|2010.1|2002.1|2016.4|2008.4|2017.1|2009.1|2004.9|1996.9|0
1585614600000|2020-03-31 00:30:00|2019|2011|2012.7|2004.7|2019|2011|2011.4|2003.4|0
1585614900000|2020-03-31 00:35:00|2011.9|2003.9|2011.1|2003.1|2012.3|2004.3|2010.1|2002.1|0
1585615200000|2020-03-31 00:40:00|2009.9|2001.9|2005.1|1997.1|2009.9|2001.9|2003.5|1995.5|0
1585615500000|2020-03-31 00:45:00|2007.4|1999.4|2002.6|1994.6|2007.6|1999.6|2002.6|1994.6|0
1585615800000|2020-03-31 00:50:00|2001.2|1993.2|2005.5|1997.5|2006.6|1998.6|2000.4|1992.4|0
1585616100000|2020-03-31 00:55:00|2007.5|1999.5|1998.1|1990.1|2007.5|1999.5|1998.1|1990.1|0
1585616400000|2020-03-31 01:00:00|1995.1|1987.1|2008|2000|2008|2000|1995.1|1987.1|0
1585616700000|2020-03-31 01:05:00|2006.6|1998.6|2005.2|1997.2|2007.3|1999.3|2004.9|1996.9|0
1585617000000|2020-03-31 01:10:00|2005.5|1997.5|2000.2|1992.2|2005.5|1997.5|2000.2|1992.2|0
1585617300000|2020-03-31 01:15:00|2001.3|1993.3|1986.1|1978.1|2001.3|1993.3|1986.1|1978.1|0
1585617600000|2020-03-31 01:20:00|1986.8|1978.8|1985.6|1977.6|1986.9|1978.9|1983.7|1975.7|0
1585617900000|2020-03-31 01:25:00|1985.8|1977.8|1988.5|1980.5|1989.8|1981.8|1982.7|1974.7|0
1585618200000|2020-03-31 01:30:00|1990|1982|1994.3|1986.3|1994.3|1986.3|1988.8|1980.8|0
1585618500000|2020-03-31 01:35:00|1994.9|1986.9|1990.4|1982.4|1994.9|1986.9|1990.4|1982.4|0
1585618800000|2020-03-31 01:40:00|1988.3|1980.3|1985.7|1977.7|1988.3|1980.3|1982.4|1974.4|0
1585619100000|2020-03-31 01:45:00|1984.5|1976.5|1982.5|1974.5|1985|1977|1982.5|1974.5|0
1585619400000|2020-03-31 01:50:00|1984.2|1976.2|1985|1977|1985.2|1977.2|1983.8|1975.8|0
1585619700000|2020-03-31 01:55:00|1986.6|1978.6|1986.5|1978.5|1986.7|1978.7|1984.2|1976.2|0
1585620000000|2020-03-31 02:00:00|1986.9|1978.9|1980.9|1972.9|1987.6|1979.6|1980.9|1972.9|0
1585620300000|2020-03-31 02:05:00|1980.7|1972.7|1985.8|1977.8|1985.8|1977.8|1980.7|1972.7|0
1585620600000|2020-03-31 02:10:00|1986.4|1978.4|1982.7|1974.7|1986.4|1978.4|1982.7|1974.7|0
1585620900000|2020-03-31 02:15:00|1982.1|1974.1|1981.2|1973.2|1982.4|1974.4|1977.6|1969.8|0
1585621200000|2020-03-31 02:20:00|1979.8|1971.8|1983.4|1975.4|1983.5|1975.5|1979.8|1971.8|0
1585621500000|2020-03-31 02:25:00|1981.7|1973.7|1975.2|1967.4|1981.7|1973.7|1973.4|1965.6|0
1585621800000|2020-03-31 02:30:00|1974|1966.2|1968.6|1960.8|1974|1966.2|1967.9|1960.1|0
1585622100000|2020-03-31 02:35:00|1968.3|1960.5|1967.6|1959.8|1969|1961.2|1966.5|1958.7|0
1585622400000|2020-03-31 02:40:00|1966.7|1958.9|1957.2|1949.4|1967.8|1960|1957.2|1949.4|0
1585622700000|2020-03-31 02:45:00|1957.1|1949.3|1957.3|1949.5|1958.5|1950.7|1956.1|1948.3|0
1585623000000|2020-03-31 02:50:00|1958.4|1950.6|1957.3|1949.5|1958.4|1950.6|1955.3|1947.5|0
1585623300000|2020-03-31 02:55:00|1959|1951.2|1958.5|1950.7|1960.8|1953|1957.7|1949.9|0
1585623600000|2020-03-31 03:00:00|1958.2|1950.4|1944.9|1937.1|1958.2|1950.4|1944.9|1937.1|0
1585623900000|2020-03-31 03:05:00|1944.3|1936.5|1920.8|1913.2|1944.3|1936.5|1920.8|1913.2|0
1585624200000|2020-03-31 03:10:00|1920.4|1912.8|1921.5|1913.9|1921.5|1913.9|1896.3|1888.7|0
1585624500000|2020-03-31 03:15:00|1923.9|1916.3|1943.2|1935.4|1943.2|1935.4|1920.8|1913.2|0
1585624800000|2020-03-31 03:20:00|1943.9|1936.1|1969.3|1961.5|1969.3|1961.5|1943.9|1936.1|0
1585625100000|2020-03-31 03:25:00|1971.2|1963.4|1960.6|1952.8|1971.2|1963.4|1954.3|1946.5|0
1585625400000|2020-03-31 03:30:00|1958.7|1950.9|1945.3|1937.5|1958.7|1950.9|1942.7|1934.9|0
1585625700000|2020-03-31 03:35:00|1945.1|1937.3|1921.3|1913.7|1945.1|1937.3|1920.9|1913.3|0
1585626000000|2020-03-31 03:40:00|1919.8|1912.2|1933.6|1925.8|1936.8|1929|1919.8|1912.2|0
1585626300000|2020-03-31 03:45:00|1937.8|1930|1923.7|1916.1|1942|1934.2|1923.7|1916.1|0
1585626600000|2020-03-31 03:50:00|1921.3|1913.7|1922.2|1914.6|1922.2|1914.6|1911.3|1903.7|0
1585626900000|2020-03-31 03:55:00|1928.1|1920.5|1917.9|1910.3|1928.5|1920.9|1917.9|1910.3|0
1585627200000|2020-03-31 04:00:00|1922.2|1914.6|1913.5|1905.9|1922.2|1914.6|1909.7|1902.1|0
1585627500000|2020-03-31 04:05:00|1914.3|1906.7|1916.9|1909.3|1919.4|1911.8|1914.3|1906.7|0
1585627800000|2020-03-31 04:10:00|1919.5|1911.9|1918.7|1911.1|1924.6|1917|1918.7|1911.1|0
1585628100000|2020-03-31 04:15:00|1916.8|1909.2|1919.1|1911.5|1920|1912.4|1913.2|1905.6|0
1585628400000|2020-03-31 04:20:00|1916.3|1908.7|1904|1896.4|1916.3|1908.7|1904|1896.4|0
1585628700000|2020-03-31 04:25:00|1907.7|1900.1|1901.4|1893.8|1907.7|1900.1|1901.4|1893.8|0
1585629000000|2020-03-31 04:30:00|1903.1|1895.5|1884.3|1876.7|1903.1|1895.5|1884.3|1876.7|0
1585629300000|2020-03-31 04:35:00|1882.4|1874.8|1877.5|1870.1|1887.2|1879.6|1875.8|1868.4|0
1585629600000|2020-03-31 04:40:00|1871|1863.6|1865.7|1858.3|1871|1863.6|1860.9|1853.5|0
1585629900000|2020-03-31 04:45:00|1868.9|1861.5|1887.3|1879.7|1887.3|1879.7|1865.4|1858|0
1585630200000|2020-03-31 04:50:00|1884.2|1876.6|1864.9|1857.5|1886.5|1878.9|1864.9|1857.5|0
1585630500000|2020-03-31 04:55:00|1867.6|1860.2|1865|1857.6|1867.6|1860.2|1858.2|1850.8|0
1585696200000|2020-03-31 23:10:00|1910.8|1903.2|1905.3|1897.7|1920.9|1913.3|1905.3|1897.7|0
1585696500000|2020-03-31 23:15:00|1905.2|1897.6|1919.8|1912.2|1919.8|1912.2|1901.7|1894.1|0
1585696800000|2020-03-31 23:20:00|1916.6|1909|1917.7|1910.1|1917.7|1910.1|1905.9|1898.3|0
1585697100000|2020-03-31 23:25:00|1916.3|1908.7|1918.5|1910.9|1922.4|1914.8|1916.3|1908.7|0
1585697400000|2020-03-31 23:30:00|1915.5|1907.9|1916.9|1909.3|1920.6|1913|1914.1|1906.5|0
1585697700000|2020-03-31 23:35:00|1912.2|1904.6|1913.9|1906.3|1915.3|1907.7|1910.6|1903|0
1585698000000|2020-03-31 23:40:00|1916.3|1908.7|1918.5|1910.9|1920.4|1912.8|1916.2|1908.6|0
1585698300000|2020-03-31 23:45:00|1919.5|1911.9|1919.2|1911.6|1924.8|1917.2|1918.9|1911.3|0
1585698600000|2020-03-31 23:50:00|1916.7|1909.1|1914.3|1906.7|1916.7|1909.1|1912.1|1904.5|0
1585698900000|2020-03-31 23:55:00|1917.1|1909.5|1915.2|1907.6|1917.1|1909.5|1911.8|1904.2|0
1585699200000|2020-04-01 00:00:00|1915.4|1907.8|1903.4|1895.8|1919|1911.4|1903.4|1895.8|0
1585699500000|2020-04-01 00:05:00|1906.5|1898.9|1907.2|1899.6|1910.8|1903.2|1906.5|1898.9|0
1585699800000|2020-04-01 00:10:00|1904.6|1897|1911.3|1903.7|1911.3|1903.7|1899.4|1891.8|0
1585700100000|2020-04-01 00:15:00|1913|1905.4|1904.8|1897.2|1913.9|1906.3|1904.8|1897.2|0
1585700400000|2020-04-01 00:20:00|1904.6|1897|1915.6|1908|1916.3|1908.7|1904.6|1897|0
1585700700000|2020-04-01 00:25:00|1918.4|1910.8|1923.8|1916.2|1923.8|1916.2|1916.3|1908.7|0
1585701000000|2020-04-01 00:30:00|1926.2|1918.6|1931.7|1923.9|1931.7|1923.9|1924.4|1916.8|0
1585701300000|2020-04-01 00:35:00|1929.5|1921.7|1930.8|1923|1931.1|1923.3|1924.3|1916.7|0
1585701600000|2020-04-01 00:40:00|1932.6|1924.8|1929.2|1921.4|1935.9|1928.1|1929.2|1921.4|0
1585701900000|2020-04-01 00:45:00|1930|1922.2|1935.6|1927.8|1935.6|1927.8|1928.1|1920.5|0
1585702200000|2020-04-01 00:50:00|1937.8|1930|1945.3|1937.5|1945.7|1937.9|1937.1|1929.3|0
1585702500000|2020-04-01 00:55:00|1945|1937.2|1942.1|1934.3|1946.1|1938.3|1941.9|1934.1|0
1585702800000|2020-04-01 01:00:00|1942.6|1934.8|1937.4|1929.6|1942.6|1934.8|1933.5|1925.7|0
1585703100000|2020-04-01 01:05:00|1934.9|1927.1|1937.9|1930.1|1937.9|1930.1|1933.2|1925.4|0
1585703400000|2020-04-01 01:10:00|1935.3|1927.5|1924.3|1916.7|1935.3|1927.5|1924.3|1916.7|0
1585703700000|2020-04-01 01:15:00|1923.9|1916.3|1912.9|1905.3|1923.9|1916.3|1911.7|1904.1|0
1585704000000|2020-04-01 01:20:00|1911.4|1903.8|1921.7|1914.1|1923.7|1916.1|1911.4|1903.8|0
1585704300000|2020-04-01 01:25:00|1922.1|1914.5|1930.4|1922.6|1931.2|1923.4|1922.1|1914.5|0
1585704600000|2020-04-01 01:30:00|1931|1923.2|1924.6|1917|1933.2|1925.4|1922.4|1914.8|0
1585704900000|2020-04-01 01:35:00|1926.3|1918.7|1924.8|1917.2|1927.9|1920.3|1923.8|1916.2|0
1585705200000|2020-04-01 01:40:00|1924.4|1916.8|1930.9|1923.1|1930.9|1923.1|1924.4|1916.8|0
1585705500000|2020-04-01 01:45:00|1930.8|1923|1933.3|1925.5|1933.3|1925.5|1930.8|1923|0
1585705800000|2020-04-01 01:50:00|1935.7|1927.9|1944|1936.2|1944|1936.2|1935.7|1927.9|0
1585706100000|2020-04-01 01:55:00|1944.6|1936.8|1940.6|1932.8|1944.6|1936.8|1940.6|1932.8|0
1585706400000|2020-04-01 02:00:00|1941.8|1934|1945|1937.2|1946.3|1938.5|1939.4|1931.6|0
1585706700000|2020-04-01 02:05:00|1943.1|1935.3|1947.7|1939.9|1948.5|1940.7|1943.1|1935.3|0
1585707000000|2020-04-01 02:10:00|1946.7|1938.9|1949.3|1941.5|1949.3|1941.5|1946.7|1938.9|0
1585707300000|2020-04-01 02:15:00|1949.6|1941.8|1946.4|1938.6|1950.5|1942.7|1946|1938.2|0
1585707600000|2020-04-01 02:20:00|1944|1936.2|1948.4|1940.6|1949.6|1941.8|1944|1936.2|0
1585707900000|2020-04-01 02:25:00|1949.8|1942|1944.1|1936.3|1950|1942.2|1943.4|1935.6|0
1585708200000|2020-04-01 02:30:00|1944.2|1936.4|1943.9|1936.1|1946.5|1938.7|1943.3|1935.5|0
1585708500000|2020-04-01 02:35:00|1943.2|1935.4|1939.9|1932.1|1943.2|1935.4|1939.9|1932.1|0
1585708800000|2020-04-01 02:40:00|1940.9|1933.1|1942.6|1934.8|1943.6|1935.8|1940.9|1933.1|0
1585709100000|2020-04-01 02:45:00|1942.9|1935.1|1948.6|1940.8|1949.1|1941.3|1942.9|1935.1|0
1585709400000|2020-04-01 02:50:00|1948.4|1940.6|1950.6|1942.8|1951.6|1943.8|1947.4|1939.6|0
1585709700000|2020-04-01 02:55:00|1952.2|1944.4|1942.4|1934.6|1953.1|1945.3|1942.4|1934.6|0
1585710000000|2020-04-01 03:00:00|1940.6|1932.8|1936.5|1928.7|1940.6|1932.8|1933.1|1925.3|0
1585710300000|2020-04-01 03:05:00|1931.9|1924.1|1933|1925.2|1934.1|1926.3|1931.8|1924|0
1585710600000|2020-04-01 03:10:00|1931.1|1923.3|1934.1|1926.3|1934.1|1926.3|1930.8|1923|0
1585710900000|2020-04-01 03:15:00|1935.2|1927.4|1936.9|1929.1|1940.3|1932.5|1935.2|1927.4|0
1585711200000|2020-04-01 03:20:00|1935.9|1928.1|1932.4|1924.6|1936.5|1928.7|1932.4|1924.6|0
1585711500000|2020-04-01 03:25:00|1931.8|1924|1934.8|1927|1934.8|1927|1931.8|1924|0
1585711800000|2020-04-01 03:30:00|1934.7|1926.9|1946.3|1938.5|1946.3|1938.5|1934.7|1926.9|0
1585712100000|2020-04-01 03:35:00|1946|1938.2|1940.8|1933|1948.2|1940.4|1940.8|1933|0
1585712400000|2020-04-01 03:40:00|1940.4|1932.6|1938.3|1930.5|1942.8|1935|1937.6|1929.8|0
1585712700000|2020-04-01 03:45:00|1939.4|1931.6|1929.3|1921.5|1939.4|1931.6|1929.3|1921.5|0
1585713000000|2020-04-01 03:50:00|1926.1|1918.5|1913.4|1905.8|1926.1|1918.5|1913.4|1905.8|0
1585713300000|2020-04-01 03:55:00|1915.9|1908.3|1906.2|1898.6|1915.9|1908.3|1906.2|1898.6|0
1585713600000|2020-04-01 04:00:00|1903.3|1895.7|1906.5|1898.9|1916|1908.4|1903.3|1895.7|0
1585713900000|2020-04-01 04:05:00|1906.9|1899.3|1906.9|1899.3|1906.9|1899.3|1895.4|1887.8|0
1585714200000|2020-04-01 04:10:00|1900.6|1893|1905.7|1898.1|1907.3|1899.7|1900.5|1892.9|0
1585714500000|2020-04-01 04:15:00|1903.8|1896.2|1905.9|1898.3|1909.2|1901.6|1903.8|1896.2|0
1585714800000|2020-04-01 04:20:00|1905.4|1897.8|1901.5|1893.9|1910.4|1902.8|1901.5|1893.9|0
1585715100000|2020-04-01 04:25:00|1900.4|1892.8|1900.6|1893|1900.6|1893|1895.8|1888.2|0
1585715400000|2020-04-01 04:30:00|1900|1892.4|1902.3|1894.7|1905.5|1897.9|1900|1892.4|0
1585715700000|2020-04-01 04:35:00|1905.6|1898|1909|1901.4|1913.6|1906|1905.6|1898|0
1585716000000|2020-04-01 04:40:00|1909.6|1902|1907.6|1900|1911.2|1903.6|1904.9|1897.3|0
1585716300000|2020-04-01 04:45:00|1908.4|1900.8|1915.8|1908.2|1915.8|1908.2|1902.5|1894.9|0
1585716600000|2020-04-01 04:50:00|1918.9|1911.3|1922|1914.4|1922|1914.4|1909.8|1902.2|0
1585716900000|2020-04-01 04:55:00|1925.1|1917.5|1926.3|1918.7|1927.3|1919.7|1923.1|1915.5|0
1585782600000|2020-04-01 23:10:00|1873.5|1866.1|1867.8|1860.4|1875.5|1868.1|1867.7|1860.3|0
1585782900000|2020-04-01 23:15:00|1869.1|1861.7|1874.6|1867.2|1876.8|1869.4|1864.4|1857|0
1585783200000|2020-04-01 23:20:00|1876.1|1868.7|1877.9|1870.5|1882.1|1874.5|1876.1|1868.7|0
1585783500000|2020-04-01 23:25:00|1874.8|1867.4|1879.8|1872.2|1880.5|1872.9|1874.2|1866.8|0
1585783800000|2020-04-01 23:30:00|1883.2|1875.6|1884|1876.4|1884.4|1876.8|1882.2|1874.6|0
1585784100000|2020-04-01 23:35:00|1887.2|1879.6|1902.1|1894.5|1902.1|1894.5|1886.9|1879.3|0
1585784400000|2020-04-01 23:40:00|1898.8|1891.2|1901.3|1893.7|1901.3|1893.7|1897.9|1890.3|0
1585784700000|2020-04-01 23:45:00|1901.4|1893.8|1904.4|1896.8|1908.7|1901.1|1900.6|1893|0
1585785000000|2020-04-01 23:50:00|1902.5|1894.9|1913.6|1906|1913.6|1906|1902.5|1894.9|0
1585785300000|2020-04-01 23:55:00|1912.5|1904.9|1911.3|1903.7|1918.7|1911.1|1911.3|1903.7|0
1585785600000|2020-04-02 00:00:00|1911.6|1904|1919.8|1912.2|1919.8|1912.2|1911.6|1904|0
1585785900000|2020-04-02 00:05:00|1919.9|1912.3|1912.8|1905.2|1919.9|1912.3|1909.9|1902.3|0
1585786200000|2020-04-02 00:10:00|1908|1900.4|1914.1|1906.5|1914.1|1906.5|1904.7|1897.1|0
1585786500000|2020-04-02 00:15:00|1913.1|1905.5|1920.8|1913.2|1921.2|1913.6|1907.6|1900|0
1585786800000|2020-04-02 00:20:00|1918.2|1910.6|1910.2|1902.6|1918.2|1910.6|1905.7|1898.1|0
1585787100000|2020-04-02 00:25:00|1913.7|1906.1|1910.6|1903|1914.4|1906.8|1910.1|1902.5|0
1585787400000|2020-04-02 00:30:00|1907.5|1899.9|1905.4|1897.8|1907.5|1899.9|1904.4|1896.8|0
1585787700000|2020-04-02 00:35:00|1905.3|1897.7|1903.9|1896.3|1908.7|1901.1|1903.9|1896.3|0
1585788000000|2020-04-02 00:40:00|1903.3|1895.7|1899.3|1891.7|1909.4|1901.8|1898.2|1890.6|0
1585788300000|2020-04-02 00:45:00|1899.7|1892.1|1894.8|1887.2|1900.4|1892.8|1894.8|1887.2|0
1585788600000|2020-04-02 00:50:00|1894.3|1886.7|1895.4|1887.8|1895.4|1887.8|1891.3|1883.7|0
1585788900000|2020-04-02 00:55:00|1895.6|1888|1895.1|1887.5|1899.3|1891.7|1894.1|1886.5|0
1585789200000|2020-04-02 01:00:00|1896.1|1888.5|1895.9|1888.3|1896.1|1888.5|1890.6|1883|0
1585789500000|2020-04-02 01:05:00|1893.2|1885.6|1891|1883.4|1893.2|1885.6|1890.1|1882.5|0
1585789800000|2020-04-02 01:10:00|1891.2|1883.6|1894.2|1886.6|1894.2|1886.6|1888.6|1881|0
1585790100000|2020-04-02 01:15:00|1894.3|1886.7|1900.2|1892.6|1900.3|1892.7|1894.3|1886.7|0
1585790400000|2020-04-02 01:20:00|1900.4|1892.8|1907|1899.4|1907|1899.4|1900.4|1892.8|0
1585790700000|2020-04-02 01:25:00|1905.9|1898.3|1906.4|1898.8|1906.4|1898.8|1904.5|1896.9|0
1585791000000|2020-04-02 01:30:00|1909.4|1901.8|1907.4|1899.8|1910.4|1902.8|1905.7|1898.1|0
1585791300000|2020-04-02 01:35:00|1909|1901.4|1911.9|1904.3|1911.9|1904.3|1908.7|1901.1|0
1585791600000|2020-04-02 01:40:00|1908.7|1901.1|1910.9|1903.3|1912|1904.4|1908.7|1901.1|0
1585791900000|2020-04-02 01:45:00|1912.8|1905.2|1915.7|1908.1|1916|1908.4|1912.8|1905.2|0
1585792200000|2020-04-02 01:50:00|1914.9|1907.3|1914.5|1906.9|1922|1914.4|1914.5|1906.9|0
1585792500000|2020-04-02 01:55:00|1915.2|1907.6|1911.4|1903.8|1917.3|1909.7|1911.4|1903.8|0
1585792800000|2020-04-02 02:00:00|1909.5|1901.9|1911.5|1903.9|1912.3|1904.7|1907.9|1900.3|0
1585793100000|2020-04-02 02:05:00|1910|1902.4|1913.4|1905.8|1916.4|1908.8|1910|1902.4|0
1585793400000|2020-04-02 02:10:00|1913.8|1906.2|1918.9|1911.3|1918.9|1911.3|1913.8|1906.2|0
1585793700000|2020-04-02 02:15:00|1919.4|1911.8|1924.7|1917.1|1924.7|1917.1|1918.7|1911.1|0
1585794000000|2020-04-02 02:20:00|1925.5|1917.9|1929.8|1922|1929.8|1922|1925.5|1917.9|0
1585794300000|2020-04-02 02:25:00|1929.5|1921.7|1927.9|1920.3|1931.4|1923.6|1927.9|1920.3|0
1585794600000|2020-04-02 02:30:00|1924.9|1917.3|1921|1913.4|1924.9|1917.3|1921|1913.4|0
1585794900000|2020-04-02 02:35:00|1920.9|1913.3|1925|1917.4|1925|1917.4|1920.9|1913.3|0
1585795200000|2020-04-02 02:40:00|1926.5|1918.9|1919|1911.4|1926.8|1919.2|1919|1911.4|0
1585795500000|2020-04-02 02:45:00|1919.1|1911.5|1924.7|1917.1|1924.7|1917.1|1918.9|1911.3|0
1585795800000|2020-04-02 02:50:00|1926.9|1919.3|1932.2|1924.4|1934|1926.2|1926.9|1919.3|0
1585796100000|2020-04-02 02:55:00|1932.1|1924.3|1931.6|1923.8|1932.1|1924.3|1927.6|1920|0
1585796400000|2020-04-02 03:00:00|1931.9|1924.1|1931|1923.2|1932.3|1924.5|1928.6|1921|0
1585796700000|2020-04-02 03:05:00|1930.7|1922.9|1933.4|1925.6|1933.4|1925.6|1928.6|1921|0
1585797000000|2020-04-02 03:10:00|1937.2|1929.4|1938.6|1930.8|1940.8|1933|1935.3|1927.5|0
1585797300000|2020-04-02 03:15:00|1938.4|1930.6|1946.2|1938.4|1946.2|1938.4|1938.4|1930.6|0
1585797600000|2020-04-02 03:20:00|1950.3|1942.5|1948.5|1940.7|1952.1|1944.3|1945.5|1937.7|0
1585797900000|2020-04-02 03:25:00|1946.9|1939.1|1947.3|1939.5|1947.3|1939.5|1942.9|1935.1|0
1585798200000|2020-04-02 03:30:00|1948.1|1940.3|1945.9|1938.1|1948.1|1940.3|1945|1937.2|0
1585798500000|2020-04-02 03:35:00|1946.2|1938.4|1942.5|1934.7|1946.2|1938.4|1941.8|1934|0
1585798800000|2020-04-02 03:40:00|1944.2|1936.4|1945.6|1937.8|1946.6|1938.8|1943.1|1935.3|0
1585799100000|2020-04-02 03:45:00|1943.2|1935.4|1946.1|1938.3|1947.4|1939.6|1943.2|1935.4|0
1585799400000|2020-04-02 03:50:00|1944.6|1936.8|1944.6|1936.8|1946.2|1938.4|1943.9|1936.1|0
1585799700000|2020-04-02 03:55:00|1944.7|1936.9|1939.2|1931.4|1945.1|1937.3|1938.9|1931.1|0
1585800000000|2020-04-02 04:00:00|1941.4|1933.6|1948.3|1940.5|1948.3|1940.5|1941.3|1933.5|0
1585800300000|2020-04-02 04:05:00|1948.5|1940.7|1950.2|1942.4|1953.8|1946|1948.5|1940.7|0
1585800600000|2020-04-02 04:10:00|1947.2|1939.4|1941.3|1933.5|1947.2|1939.4|1938.1|1930.3|0
1585800900000|2020-04-02 04:15:00|1942.6|1934.8|1948.3|1940.5|1949.2|1941.4|1942.6|1934.8|0
1585801200000|2020-04-02 04:20:00|1949.9|1942.1|1951.7|1943.9|1951.7|1943.9|1947.1|1939.3|0
1585801500000|2020-04-02 04:25:00|1950.9|1943.1|1954|1946.2|1954|1946.2|1950.7|1942.9|0
1585801800000|2020-04-02 04:30:00|1954.5|1946.7|1955|1947.2|1957.3|1949.5|1950.6|1942.8|0
1585802100000|2020-04-02 04:35:00|1954.1|1946.3|1960.9|1953.1|1961.2|1953.4|1954.1|1946.3|0
1585802400000|2020-04-02 04:40:00|1962.1|1954.3|1966.9|1959.1|1966.9|1959.1|1961.8|1954|0
1585802700000|2020-04-02 04:45:00|1968.3|1960.5|1968.5|1960.7|1968.5|1960.7|1961.4|1953.6|0
1585803000000|2020-04-02 04:50:00|1966.5|1958.7|1968.5|1960.7|1971.7|1963.9|1963.9|1956.1|0
1585803300000|2020-04-02 04:55:00|1972.4|1964.6|1962.4|1954.6|1972.5|1964.7|1962.4|1954.6|0
1585869000000|2020-04-02 23:10:00|1933.1|1925.3|1932.5|1924.7|1935.1|1927.3|1928.6|1921|0
1585869300000|2020-04-02 23:15:00|1935.3|1927.5|1933.3|1925.5|1936.2|1928.4|1932.2|1924.4|0
1585869600000|2020-04-02 23:20:00|1932.7|1924.9|1934.4|1926.6|1935.3|1927.5|1927.9|1920.3|0
1585869900000|2020-04-02 23:25:00|1931.4|1923.6|1936.5|1928.7|1939.7|1931.9|1931.4|1923.6|0
1585870200000|2020-04-02 23:30:00|1935.8|1928|1942|1934.2|1942|1934.2|1934.2|1926.4|0
1585870500000|2020-04-02 23:35:00|1942.1|1934.3|1949.2|1941.4|1949.7|1941.9|1942.1|1934.3|0
1585870800000|2020-04-02 23:40:00|1945.8|1938|1939.8|1932|1945.8|1938|1938.9|1931.1|0
1585871100000|2020-04-02 23:45:00|1939.5|1931.7|1937.2|1929.4|1940.3|1932.5|1936.4|1928.6|0
1585871400000|2020-04-02 23:50:00|1936.4|1928.6|1933|1925.2|1938.9|1931.1|1933|1925.2|0
1585871700000|2020-04-02 23:55:00|1934.2|1926.4|1923.8|1916.2|1934.2|1926.4|1923.8|1916.2|0
1585872000000|2020-04-03 00:00:00|1924.9|1917.3|1927.1|1919.5|1932.4|1924.6|1924.9|1917.3|0
1585872300000|2020-04-03 00:05:00|1926.2|1918.6|1921.1|1913.5|1926.5|1918.9|1920.7|1913.1|0
1585872600000|2020-04-03 00:10:00|1920|1912.4|1915.6|1908|1921.3|1913.7|1914.8|1907.2|0
1585872900000|2020-04-03 00:15:00|1913.8|1906.2|1911.2|1903.6|1914.5|1906.9|1911|1903.4|0
1585873200000|2020-04-03 00:20:00|1910|1902.4|1908.1|1900.5|1910.5|1902.9|1907.2|1899.6|0
1585873500000|2020-04-03 00:25:00|1907.5|1899.9|1909|1901.4|1909|1901.4|1905.4|1897.8|0
1585873800000|2020-04-03 00:30:00|1908.1|1900.5|1916.5|1908.9|1916.5|1908.9|1908.1|1900.5|0
1585874100000|2020-04-03 00:35:00|1917.7|1910.1|1922.7|1915.1|1923.5|1915.9|1917.7|1910.1|0
1585874400000|2020-04-03 00:40:00|1921.9|1914.3|1909.3|1901.7|1921.9|1914.3|1909.3|1901.7|0
1585874700000|2020-04-03 00:45:00|1902.6|1895|1901.6|1894|1902.8|1895.2|1895.9|1888.3|0
1585875000000|2020-04-03 00:50:00|1900|1892.4|1903.2|1895.6|1903.2|1895.6|1896.5|1888.9|0
1585875300000|2020-04-03 00:55:00|1901.5|1893.9|1905|1897.4|1905|1897.4|1901.3|1893.7|0
1585875600000|2020-04-03 01:00:00|1905.7|1898.1|1901|1893.4|1909|1901.4|1901|1893.4|0
1585875900000|2020-04-03 01:05:00|1901.5|1893.9|1904.9|1897.3|1905|1897.4|1901.1|1893.5|0
1585876200000|2020-04-03 01:10:00|1904.1|1896.5|1902.9|1895.3|1904.1|1896.5|1901.9|1894.3|0
1585876500000|2020-04-03 01:15:00|1900.5|1892.9|1897.5|1889.9|1900.5|1892.9|1896.6|1889|0
1585876800000|2020-04-03 01:20:00|1896|1888.4|1901.9|1894.3|1901.9|1894.3|1894.7|1887.1|0
1585877100000|2020-04-03 01:25:00|1901.1|1893.5|1902.4|1894.8|1905.9|1898.3|1901.1|1893.5|0
1585877400000|2020-04-03 01:30:00|1902.2|1894.6|1918.9|1911.3|1919.5|1911.9|1901.6|1894|0
1585877700000|2020-04-03 01:35:00|1919.3|1911.7|1913.6|1906|1919.3|1911.7|1911.3|1903.7|0
1585878000000|2020-04-03 01:40:00|1915.1|1907.5|1910.5|1902.9|1915.2|1907.6|1908.9|1901.3|0
1585878300000|2020-04-03 01:45:00|1912.7|1905.1|1914.8|1907.2|1914.8|1907.2|1910.3|1902.7|0
1585878600000|2020-04-03 01:50:00|1915.7|1908.1|1911.6|1904|1915.7|1908.1|1911.2|1903.6|0
1585878900000|2020-04-03 01:55:00|1911.7|1904.1|1912.7|1905.1|1915.1|1907.5|1904.3|1896.7|0
1585879200000|2020-04-03 02:00:00|1915.3|1907.7|1910.9|1903.3|1918.6|1911|1910.9|1903.3|0
1585879500000|2020-04-03 02:05:00|1909.3|1901.7|1909|1901.4|1910.2|1902.6|1906|1898.4|0
1585879800000|2020-04-03 02:10:00|1907.6|1900|1901.9|1894.3|1907.6|1900|1899.6|1892|0
1585880100000|2020-04-03 02:15:00|1903.2|1895.6|1896.7|1889.1|1903.2|1895.6|1896.7|1889.1|0
1585880400000|2020-04-03 02:20:00|1895.9|1888.3|1895.5|1887.9|1897|1889.4|1893.6|1886|0
1585880700000|2020-04-03 02:25:00|1895.6|1888|1900.1|1892.5|1900.1|1892.5|1895.1|1887.5|0
1585881000000|2020-04-03 02:30:00|1900.4|1892.8|1898.6|1891|1900.4|1892.8|1897.1|1889.5|0
1585881300000|2020-04-03 02:35:00|1897.9|1890.3|1896|1888.4|1897.9|1890.3|1894.3|1886.7|0
1585881600000|2020-04-03 02:40:00|1895.8|1888.2|1903.4|1895.8|1905.9|1898.3|1895.1|1887.5|0
1585881900000|2020-04-03 02:45:00|1903.6|1896|1894.9|1887.3|1903.6|1896|1894.9|1887.3|0
1585882200000|2020-04-03 02:50:00|1894.6|1887|1901.3|1893.7|1901.7|1894.1|1894.2|1886.6|0
1585882500000|2020-04-03 02:55:00|1900.7|1893.1|1900.6|1893|1901.3|1893.7|1897.2|1889.6|0
1585882800000|2020-04-03 03:00:00|1900.9|1893.3|1895.4|1887.8|1900.9|1893.3|1895.4|1887.8|0
1585883100000|2020-04-03 03:05:00|1896|1888.4|1893.6|1886|1898.3|1890.7|1893.6|1886|0
1585883400000|2020-04-03 03:10:00|1894|1886.4|1889.7|1882.1|1894|1886.4|1888|1880.4|0
1585883700000|2020-04-03 03:15:00|1890.6|1883|1892.3|1884.7|1898.2|1890.6|1890.6|1883|0
1585884000000|2020-04-03 03:20:00|1893.5|1885.9|1899.8|1892.2|1899.8|1892.2|1892.4|1884.8|0
1585884300000|2020-04-03 03:25:00|1898.4|1890.8|1900.9|1893.3|1900.9|1893.3|1896.8|1889.2|0
1585884600000|2020-04-03 03:30:00|1898.8|1891.2|1889.3|1881.7|1898.8|1891.2|1888.4|1880.8|0
1585884900000|2020-04-03 03:35:00|1890.7|1883.1|1894|1886.4|1894|1886.4|1887.3|1879.7|0
1585885200000|2020-04-03 03:40:00|1892.6|1885|1889|1881.4|1892.6|1885|1888.9|1881.3|0
1585885500000|2020-04-03 03:45:00|1888.1|1880.5|1884.3|1876.7|1889.6|1882|1884.3|1876.7|0
1585885800000|2020-04-03 03:50:00|1885.7|1878.1|1883.3|1875.7|1885.7|1878.1|1883.3|1875.7|0
1585886100000|2020-04-03 03:55:00|1884.3|1876.7|1879|1871.4|1884.4|1876.8|1879|1871.4|0
1585886400000|2020-04-03 04:00:00|1880.3|1872.7|1879.5|1871.9|1881.6|1874|1879.3|1871.7|0
1585886700000|2020-04-03 04:05:00|1882.1|1874.5|1880.5|1872.9|1882.4|1874.8|1876.7|1869.3|0
1585887000000|2020-04-03 04:10:00|1881.6|1874|1875.6|1868.2|1881.6|1874|1874.5|1867.1|0
1585887300000|2020-04-03 04:15:00|1873.6|1866.2|1869.8|1862.4|1875.2|1867.8|1869.8|1862.4|0
1585887600000|2020-04-03 04:20:00|1871.4|1864|1874.6|1867.2|1875|1867.6|1868.4|1861|0
1585887900000|2020-04-03 04:25:00|1874.3|1866.9|1867.6|1860.2|1874.8|1867.4|1867.3|1859.9|0
1585888200000|2020-04-03 04:30:00|1867|1859.6|1862.9|1855.5|1867.6|1860.2|1862.1|1854.7|0
1585888500000|2020-04-03 04:35:00|1862.2|1854.8|1858.5|1851.1|1862.2|1854.8|1857.2|1849.8|0
1585888800000|2020-04-03 04:40:00|1861.7|1854.3|1860.3|1852.9|1861.7|1854.3|1856.2|1848.8|0
1585889100000|2020-04-03 04:45:00|1859.2|1851.8|1855|1847.6|1860.1|1852.7|1855|1847.6|0
1585889400000|2020-04-03 04:50:00|1854.8|1847.4|1859.5|1852.1|1860.3|1852.9|1854.8|1847.4|0
1585889700000|2020-04-03 04:55:00|1858.7|1851.3|1855.1|1847.7|1859.2|1851.8|1852.4|1845|0
1586131800000|2020-04-06 00:10:00|1885.5|1877.9|1906.4|1898.8|1906.4|1898.8|1885.5|1877.9|0
1586132100000|2020-04-06 00:15:00|1908|1900.4|1907.4|1899.8|1916.2|1908.6|1907.3|1899.7|0
1586132400000|2020-04-06 00:20:00|1902.6|1895|1898.4|1890.8|1906.5|1898.9|1895.5|1887.9|0
1586132700000|2020-04-06 00:25:00|1897.4|1889.8|1903.1|1895.5|1903.1|1895.5|1894.9|1887.3|0
1586133000000|2020-04-06 00:30:00|1904.2|1896.6|1923.5|1915.9|1931.5|1923.7|1904.2|1896.6|0
1586133300000|2020-04-06 00:35:00|1923.8|1916.2|1922.7|1915.1|1927|1919.4|1915.3|1907.7|0
1586133600000|2020-04-06 00:40:00|1916.9|1909.3|1910.6|1903|1920.7|1913.1|1908.3|1900.7|0
1586133900000|2020-04-06 00:45:00|1911.3|1903.7|1917.2|1909.6|1917.2|1909.6|1908.5|1900.9|0
1586134200000|2020-04-06 00:50:00|1911.6|1904|1915.2|1907.6|1923.2|1915.6|1911.6|1904|0
1586134500000|2020-04-06 00:55:00|1916.2|1908.6|1909.5|1901.9|1917.9|1910.3|1909.5|1901.9|0
1586134800000|2020-04-06 01:00:00|1910.1|1902.5|1915.1|1907.5|1918.9|1911.3|1908.8|1901.2|0
1586135100000|2020-04-06 01:05:00|1912.9|1905.3|1918.3|1910.7|1921.6|1914|1912.4|1904.8|0
1586135400000|2020-04-06 01:10:00|1915.9|1908.3|1915.3|1907.7|1916.8|1909.2|1912.8|1905.2|0
1586135700000|2020-04-06 01:15:00|1916.2|1908.6|1915.4|1907.8|1920.6|1913|1915.4|1907.8|0
1586136000000|2020-04-06 01:20:00|1912.4|1904.8|1911.3|1903.7|1915.6|1908|1911.3|1903.7|0
1586136300000|2020-04-06 01:25:00|1913.8|1906.2|1919.4|1911.8|1919.4|1911.8|1913.8|1906.2|0
1586136600000|2020-04-06 01:30:00|1919.6|1912|1920.2|1912.6|1920.7|1913.1|1916.4|1908.8|0
1586136900000|2020-04-06 01:35:00|1918.8|1911.2|1922.5|1914.9|1922.5|1914.9|1916.9|1909.3|0
1586137200000|2020-04-06 01:40:00|1924.4|1916.8|1920.8|1913.2|1924.4|1916.8|1920.4|1912.8|0
1586137500000|2020-04-06 01:45:00|1922.7|1915.1|1923.2|1915.6|1925|1917.4|1922.7|1915.1|0
1586137800000|2020-04-06 01:50:00|1922.5|1914.9|1924.3|1916.7|1926|1918.4|1921.6|1914|0
1586138100000|2020-04-06 01:55:00|1925.8|1918.2|1924.3|1916.7|1926.7|1919.1|1924.3|1916.7|0
1586138400000|2020-04-06 02:00:00|1924.5|1916.9|1926.7|1919.1|1927.5|1919.9|1924.5|1916.9|0
1586138700000|2020-04-06 02:05:00|1926.8|1919.2|1929.4|1921.6|1930|1922.2|1926.2|1918.6|0
1586139000000|2020-04-06 02:10:00|1930|1922.2|1930.9|1923.1|1930.9|1923.1|1927|1919.4|0
1586139300000|2020-04-06 02:15:00|1930.6|1922.8|1924.8|1917.2|1931.2|1923.4|1924.8|1917.2|0
1586139600000|2020-04-06 02:20:00|1926.9|1919.3|1926.1|1918.5|1926.9|1919.3|1923|1915.4|0
1586139900000|2020-04-06 02:25:00|1925.7|1918.1|1928.9|1921.2|1929.5|1921.7|1924.7|1917.1|0
1586140200000|2020-04-06 02:30:00|1925.7|1918.1|1922.1|1914.5|1926.5|1918.9|1922.1|1914.5|0
1586140500000|2020-04-06 02:35:00|1920.3|1912.7|1923.4|1915.8|1923.4|1915.8|1919.5|1911.9|0
1586140800000|2020-04-06 02:40:00|1924.2|1916.6|1931.6|1923.8|1931.6|1923.8|1924.2|1916.6|0
1586141100000|2020-04-06 02:45:00|1933.6|1925.8|1934.2|1926.4|1935.6|1927.8|1933.6|1925.8|0
1586141400000|2020-04-06 02:50:00|1932.2|1924.4|1942.2|1934.4|1942.2|1934.4|1932.2|1924.4|0
1586141700000|2020-04-06 02:55:00|1942.5|1934.7|1940.7|1932.9|1942.5|1934.7|1939|1931.2|0
1586142000000|2020-04-06 03:00:00|1940.6|1932.8|1944.9|1937.1|1945.5|1937.7|1940.6|1932.8|0
1586142300000|2020-04-06 03:05:00|1941.6|1933.8|1935.6|1927.8|1942.6|1934.8|1935.6|1927.8|0
1586142600000|2020-04-06 03:10:00|1935.1|1927.3|1940.5|1932.7|1940.5|1932.7|1935.1|1927.3|0
1586142900000|2020-04-06 03:15:00|1942|1934.2|1950.3|1942.5|1950.3|1942.5|1942|1934.2|0
1586143200000|2020-04-06 03:20:00|1948.5|1940.7|1943|1935.2|1949.4|1941.6|1943|1935.2|0
1586143500000|2020-04-06 03:25:00|1941.7|1933.9|1942.5|1934.7|1942.5|1934.7|1941.2|1933.4|0
1586143800000|2020-04-06 03:30:00|1943|1935.2|1945.9|1938.1|1947.4|1939.6|1943|1935.2|0
1586144100000|2020-04-06 03:35:00|1945.4|1937.6|1950.8|1943|1954.7|1946.9|1945.4|1937.6|0
1586144400000|2020-04-06 03:40:00|1950|1942.2|1945.1|1937.3|1950.5|1942.7|1945.1|1937.3|0
1586144700000|2020-04-06 03:45:00|1946.2|1938.4|1951.8|1944|1951.8|1944|1946|1938.2|0
1586145000000|2020-04-06 03:50:00|1954.6|1946.8|1951|1943.2|1956.9|1949.1|1950.6|1942.8|0
1586145300000|2020-04-06 03:55:00|1950.2|1942.4|1957.3|1949.5|1957.9|1950.1|1950.2|1942.4|0
1586145600000|2020-04-06 04:00:00|1957.7|1949.9|1954.4|1946.6|1958.1|1950.3|1954.4|1946.6|0
1586145900000|2020-04-06 04:05:00|1955|1947.2|1957.7|1949.9|1959.6|1951.8|1955|1947.2|0
1586146200000|2020-04-06 04:10:00|1958.9|1951.1|1967.3|1959.5|1969.4|1961.6|1958.9|1951.1|0
1586146500000|2020-04-06 04:15:00|1964.9|1957.1|1960.1|1952.3|1966.5|1958.7|1960.1|1952.3|0
1586146800000|2020-04-06 04:20:00|1958.6|1950.8|1958.8|1951|1960.1|1952.3|1958.2|1950.4|0
1586147100000|2020-04-06 04:25:00|1959|1951.2|1954.7|1946.9|1961.8|1954|1954.7|1946.9|0
1586147400000|2020-04-06 04:30:00|1953.8|1946|1954.6|1946.8|1958.1|1950.3|1951.8|1944|0
1586147700000|2020-04-06 04:35:00|1955.1|1947.3|1962.2|1954.4|1962.2|1954.4|1955.1|1947.3|0
1586148000000|2020-04-06 04:40:00|1965.2|1957.4|1959.8|1952|1967.9|1960.1|1959.8|1952|0
1586148300000|2020-04-06 04:45:00|1959.1|1951.3|1954.1|1946.3|1959.1|1951.3|1953.7|1945.9|0
1586148600000|2020-04-06 04:50:00|1953.5|1945.7|1956.4|1948.6|1956.4|1948.6|1952.9|1945.1|0
1586148900000|2020-04-06 04:55:00|1957.5|1949.7|1955.5|1947.7|1961.8|1954|1955.5|1947.7|0
1586149200000|2020-04-06 05:00:00|1956.6|1948.8|1957.1|1949.3|1959.9|1952.1|1955.4|1947.6|0
1586149500000|2020-04-06 05:05:00|1955.3|1947.5|1955.5|1947.7|1955.9|1948.1|1953.5|1945.7|0
1586149800000|2020-04-06 05:10:00|1954.6|1946.8|1959.2|1951.4|1961|1953.2|1954.6|1946.8|0
1586150100000|2020-04-06 05:15:00|1955.1|1947.3|1953.2|1945.4|1955.1|1947.3|1948.9|1941.1|0
1586150400000|2020-04-06 05:20:00|1951.4|1943.6|1955.2|1947.4|1955.2|1947.4|1951.4|1943.6|0
1586150700000|2020-04-06 05:25:00|1954.6|1946.8|1957.3|1949.5|1957.4|1949.6|1954.1|1946.3|0
1586151000000|2020-04-06 05:30:00|1956.4|1948.6|1955.7|1947.9|1957.1|1949.3|1955.7|1947.9|0
1586151300000|2020-04-06 05:35:00|1956.4|1948.6|1958.4|1950.6|1958.4|1950.6|1955.6|1947.8|0
1586151600000|2020-04-06 05:40:00|1959.7|1951.9|1965.5|1957.7|1965.5|1957.7|1959.7|1951.9|0
1586151900000|2020-04-06 05:45:00|1968|1960.2|1967.2|1959.4|1968|1960.2|1967.2|1959.4|0
1586152200000|2020-04-06 05:50:00|1967.4|1959.6|1974.5|1966.7|1974.5|1966.7|1967.3|1959.5|0
1586152500000|2020-04-06 05:55:00|1974.1|1966.3|1956.8|1949|1974.1|1966.3|1955.8|1948|0
1586218200000|2020-04-07 00:10:00|2024.2|2016.2|2026.6|2018.6|2031.3|2023.1|2022.1|2014.1|0
1586218500000|2020-04-07 00:15:00|2033.1|2024.9|2019.7|2011.7|2033.1|2024.9|2019.7|2011.7|0
1586218800000|2020-04-07 00:20:00|2016|2008|2013.8|2005.8|2016|2008|2009.3|2001.3|0
1586219100000|2020-04-07 00:25:00|2015.1|2007.1|2019.9|2011.9|2021.2|2013.2|2015.1|2007.1|0
1586219400000|2020-04-07 00:30:00|2020.4|2012.4|2017.8|2009.8|2020.4|2012.4|2014.8|2006.8|0
1586219700000|2020-04-07 00:35:00|2015.7|2007.7|2007.1|1999.1|2015.7|2007.7|2007.1|1999.1|0
1586220000000|2020-04-07 00:40:00|2006.4|1998.4|1994|1986|2006.4|1998.4|1994|1986|0
1586220300000|2020-04-07 00:45:00|1993.4|1985.4|1994.8|1986.8|1998|1990|1992.1|1984.1|0
1586220600000|2020-04-07 00:50:00|1994|1986|1975.3|1967.5|1994|1986|1974|1966.2|0
1586220900000|2020-04-07 00:55:00|1977.9|1970.1|1989.5|1981.5|1989.5|1981.5|1977.9|1970.1|0
1586221200000|2020-04-07 01:00:00|1985.4|1977.4|1982.7|1974.7|1985.4|1977.4|1974.3|1966.5|0
1586221500000|2020-04-07 01:05:00|1980.7|1972.7|1981|1973|1981|1973|1979.1|1971.1|0
1586221800000|2020-04-07 01:10:00|1985.1|1977.1|1987.8|1979.8|1987.8|1979.8|1980.1|1972.1|0
1586222100000|2020-04-07 01:15:00|1989.1|1981.1|1990.1|1982.1|1992.8|1984.8|1987.9|1979.9|0
1586222400000|2020-04-07 01:20:00|1990.6|1982.6|1988.2|1980.2|1993.7|1985.7|1988.2|1980.2|0
1586222700000|2020-04-07 01:25:00|1985.8|1977.8|1975.3|1967.5|1985.8|1977.8|1968.8|1961|0
1586223000000|2020-04-07 01:30:00|1974.5|1966.7|1968|1960.2|1975.4|1967.6|1964.1|1956.3|0
1586223300000|2020-04-07 01:35:00|1969.2|1961.4|1964.3|1956.5|1970|1962.2|1963|1955.2|0
1586223600000|2020-04-07 01:40:00|1965.1|1957.3|1964.9|1957.1|1965.1|1957.3|1960.3|1952.5|0
1586223900000|2020-04-07 01:45:00|1965.7|1957.9|1965.9|1958.1|1968.2|1960.4|1963.1|1955.3|0
1586224200000|2020-04-07 01:50:00|1967.7|1959.9|1960.8|1953|1967.7|1959.9|1958|1950.2|0
1586224500000|2020-04-07 01:55:00|1959.1|1951.3|1960.4|1952.6|1961.4|1953.6|1959|1951.2|0
1586224800000|2020-04-07 02:00:00|1960.2|1952.4|1960.9|1953.1|1963.1|1955.3|1960.2|1952.4|0
1586225100000|2020-04-07 02:05:00|1960.1|1952.3|1961.4|1953.6|1963.2|1955.4|1959.6|1951.8|0
1586225400000|2020-04-07 02:10:00|1960.4|1952.6|1947.2|1939.4|1961.4|1953.6|1944.8|1937|0
1586225700000|2020-04-07 02:15:00|1946.4|1938.6|1940.4|1932.6|1946.4|1938.6|1938.2|1930.4|0
1586226000000|2020-04-07 02:20:00|1941.4|1933.6|1939.9|1932.1|1943.7|1935.9|1939|1931.2|0
1586226300000|2020-04-07 02:25:00|1941.7|1933.9|1944.7|1936.9|1944.7|1936.9|1939.8|1932|0
1586226600000|2020-04-07 02:30:00|1949.8|1942|1950.9|1943.1|1957.8|1950|1949.7|1941.9|0
1586226900000|2020-04-07 02:35:00|1947.6|1939.8|1949.5|1941.7|1952.7|1944.9|1946.6|1938.8|0
1586227200000|2020-04-07 02:40:00|1947.9|1940.1|1954.4|1946.6|1954.4|1946.6|1947.9|1940.1|0
1586227500000|2020-04-07 02:45:00|1953.6|1945.8|1956.7|1948.9|1956.7|1948.9|1953.6|1945.8|0
1586227800000|2020-04-07 02:50:00|1956.1|1948.3|1955.2|1947.4|1956.1|1948.3|1952.6|1944.8|0
1586228100000|2020-04-07 02:55:00|1955.3|1947.5|1954.8|1947|1956.6|1948.8|1954.5|1946.7|0
1586228400000|2020-04-07 03:00:00|1955.4|1947.6|1960.2|1952.4|1962.1|1954.3|1955.4|1947.6|0
1586228700000|2020-04-07 03:05:00|1959.8|1952|1957.9|1950.1|1959.8|1952|1957.9|1950.1|0
1586229000000|2020-04-07 03:10:00|1958.8|1951|1956.8|1949|1959.9|1952.1|1956.8|1949|0
1586229300000|2020-04-07 03:15:00|1957.3|1949.5|1952.4|1944.6|1958.6|1950.8|1952.4|1944.6|0
1586229600000|2020-04-07 03:20:00|1953.3|1945.5|1950.1|1942.3|1953.3|1945.5|1948.9|1941.1|0
1586229900000|2020-04-07 03:25:00|1949.3|1941.5|1942.6|1934.8|1949.4|1941.6|1942.6|1934.8|0
1586230200000|2020-04-07 03:30:00|1941.8|1934|1926.8|1919.2|1941.8|1934|1926.8|1919.2|0
1586230500000|2020-04-07 03:35:00|1929.9|1922.1|1922.2|1914.6|1929.9|1922.1|1922.2|1914.6|0
1586230800000|2020-04-07 03:40:00|1922.4|1914.8|1925.3|1917.7|1928.9|1921.2|1917.2|1909.6|0
1586231100000|2020-04-07 03:45:00|1926.4|1918.8|1931.6|1923.8|1937.9|1930.1|1926.4|1918.8|0
1586231400000|2020-04-07 03:50:00|1932.8|1925|1926|1918.4|1932.8|1925|1922.6|1915|0
1586231700000|2020-04-07 03:55:00|1927.6|1920|1927.1|1919.5|1933.9|1926.1|1926.3|1918.7|0
1586232000000|2020-04-07 04:00:00|1928.9|1921.2|1925.9|1918.3|1929.7|1921.9|1923.2|1915.6|0
1586232300000|2020-04-07 04:05:00|1925.4|1917.8|1931.1|1923.3|1933.1|1925.3|1925.4|1917.8|0
1586232600000|2020-04-07 04:10:00|1929.6|1921.8|1931|1923.2|1931|1923.2|1926.8|1919.2|0
1586232900000|2020-04-07 04:15:00|1933.9|1926.1|1932.7|1924.9|1937.9|1930.1|1932.7|1924.9|0
1586233200000|2020-04-07 04:20:00|1934.2|1926.4|1943|1935.2|1947.6|1939.8|1934.2|1926.4|0
1586233500000|2020-04-07 04:25:00|1940.4|1932.6|1929.3|1921.5|1940.4|1932.6|1927.6|1920|0
1586233800000|2020-04-07 04:30:00|1931.9|1924.1|1928.9|1921.2|1931.9|1924.1|1924.5|1916.9|0
1586234100000|2020-04-07 04:35:00|1924.5|1916.9|1924.7|1917.1|1927.2|1919.6|1924.4|1916.8|0
1586234400000|2020-04-07 04:40:00|1923.5|1915.9|1921.1|1913.5|1924.5|1916.9|1920.5|1912.9|0
1586234700000|2020-04-07 04:45:00|1921.9|1914.3|1916.6|1909|1921.9|1914.3|1915.3|1907.7|0
1586235000000|2020-04-07 04:50:00|1919.7|1912.1|1918.1|1910.5|1920.2|1912.6|1915.1|1907.5|0
1586235300000|2020-04-07 04:55:00|1920.8|1913.2|1927.1|1919.5|1927.1|1919.5|1919.6|1912|0
1586235600000|2020-04-07 05:00:00|1928|1920.4|1915.7|1908.1|1928|1920.4|1915.7|1908.1|0
1586235900000|2020-04-07 05:05:00|1917|1909.4|1926|1918.4|1926|1918.4|1911.9|1904.3|0
1586236200000|2020-04-07 05:10:00|1927.6|1920|1919.5|1911.9|1929|1921.2|1919.5|1911.9|0
1586236500000|2020-04-07 05:15:00|1920|1912.4|1922.9|1915.3|1922.9|1915.3|1917.5|1909.9|0
1586236800000|2020-04-07 05:20:00|1923.7|1916.1|1925.2|1917.6|1927.5|1919.9|1923.7|1916.1|0
1586237100000|2020-04-07 05:25:00|1926.4|1918.8|1929.7|1921.9|1932|1924.2|1926.4|1918.8|0
1586237400000|2020-04-07 05:30:00|1930.8|1923|1925.1|1917.5|1930.8|1923|1924.2|1916.6|0
1586237700000|2020-04-07 05:35:00|1925.6|1918|1934.2|1926.4|1939.5|1931.7|1925.6|1918|0
1586238000000|2020-04-07 05:40:00|1935.6|1927.8|1937.9|1930.1|1944.8|1937|1935.6|1927.8|0
1586238300000|2020-04-07 05:45:00|1939.9|1932.1|1942.1|1934.3|1943.9|1936.1|1939|1931.2|0
1586238600000|2020-04-07 05:50:00|1941.2|1933.4|1937.6|1929.8|1942.9|1935.1|1936.7|1928.9|0
1586238900000|2020-04-07 05:55:00|1936.4|1928.6|1938.4|1930.6|1941.6|1933.8|1936.4|1928.6|0
1586304600000|2020-04-08 00:10:00|1920|1912.4|1908.7|1901.1|1920|1912.4|1908.7|1901.1|0
1586304900000|2020-04-08 00:15:00|1906.6|1899|1903.1|1895.5|1910.5|1902.9|1901.3|1893.7|0
1586305200000|2020-04-08 00:20:00|1905.1|1897.5|1910.5|1902.9|1916.7|1909.1|1905.1|1897.5|0
1586305500000|2020-04-08 00:25:00|1909.3|1901.7|1905.7|1898.1|1910.2|1902.6|1905.7|1898.1|0
1586305800000|2020-04-08 00:30:00|1908.3|1900.7|1905.1|1897.5|1919.6|1912|1905.1|1897.5|0
1586306100000|2020-04-08 00:35:00|1904.3|1896.7|1917.5|1909.9|1918.3|1910.7|1904.3|1896.7|0
1586306400000|2020-04-08 00:40:00|1914.5|1906.9|1913|1905.4|1916.3|1908.7|1910.7|1903.1|0
1586306700000|2020-04-08 00:45:00|1914.2|1906.6|1919.1|1911.5|1919.1|1911.5|1911.3|1903.7|0
1586307000000|2020-04-08 00:50:00|1918.4|1910.8|1919.8|1912.2|1920.2|1912.6|1913|1905.4|0
1586307300000|2020-04-08 00:55:00|1920.8|1913.2|1914.7|1907.1|1921.8|1914.2|1914.4|1906.8|0
1586307600000|2020-04-08 01:00:00|1919.2|1911.6|1930|1922.2|1930|1922.2|1916.6|1909|0
1586307900000|2020-04-08 01:05:00|1929.9|1922.1|1930.8|1923|1936.6|1928.8|1928|1920.4|0
1586308200000|2020-04-08 01:10:00|1931.1|1923.3|1930.4|1922.6|1935.2|1927.4|1929.5|1921.7|0
1586308500000|2020-04-08 01:15:00|1931.2|1923.4|1951.3|1943.5|1951.3|1943.5|1931.2|1923.4|0
1586308800000|2020-04-08 01:20:00|1946.5|1938.7|1945.6|1937.8|1954.8|1947|1944.4|1936.6|0
1586309100000|2020-04-08 01:25:00|1946|1938.2|1944.3|1936.5|1948.3|1940.5|1939.9|1932.1|0
1586309400000|2020-04-08 01:30:00|1943|1935.2|1944.2|1936.4|1947.2|1939.4|1942.1|1934.3|0
1586309700000|2020-04-08 01:35:00|1943|1935.2|1937.3|1929.5|1945.7|1937.9|1937.3|1929.5|0
1586310000000|2020-04-08 01:40:00|1939.2|1931.4|1952.4|1944.6|1957|1949.2|1939.2|1931.4|0
1586310300000|2020-04-08 01:45:00|1953.4|1945.6|1943.1|1935.3|1953.6|1945.8|1943.1|1935.3|0
1586310600000|2020-04-08 01:50:00|1944|1936.2|1956.4|1948.6|1958.3|1950.5|1944|1936.2|0
1586310900000|2020-04-08 01:55:00|1959.2|1951.4|1961.4|1953.6|1962.7|1954.9|1956.2|1948.4|0
1586311200000|2020-04-08 02:00:00|1961.1|1953.3|1958.1|1950.3|1962.2|1954.4|1957.5|1949.7|0
1586311500000|2020-04-08 02:05:00|1959.9|1952.1|1952.2|1944.4|1965.2|1957.4|1951.6|1943.8|0
1586311800000|2020-04-08 02:10:00|1953.7|1945.9|1966.4|1958.6|1967.2|1959.4|1953.7|1945.9|0
1586312100000|2020-04-08 02:15:00|1967.2|1959.4|1964.5|1956.7|1969.3|1961.5|1964.5|1956.7|0
1586312400000|2020-04-08 02:20:00|1966.8|1959|1972.2|1964.4|1972.2|1964.4|1965.4|1957.6|0
1586312700000|2020-04-08 02:25:00|1972.8|1965|1972.7|1964.9|1973.9|1966.1|1968|1960.2|0
1586313000000|2020-04-08 02:30:00|1974|1966.2|1971.7|1963.9|1974.6|1966.8|1969.4|1961.6|0
1586313300000|2020-04-08 02:35:00|1972.6|1964.8|1968.5|1960.7|1972.6|1964.8|1968.5|1960.7|0
1586313600000|2020-04-08 02:40:00|1966.2|1958.4|1971|1963.2|1971|1963.2|1961.3|1953.5|0
1586313900000|2020-04-08 02:45:00|1969.6|1961.8|1970.4|1962.6|1972.8|1965|1969.6|1961.8|0
1586314200000|2020-04-08 02:50:00|1971.3|1963.5|1966|1958.2|1971.4|1963.6|1966|1958.2|0
1586314500000|2020-04-08 02:55:00|1962.1|1954.3|1958.9|1951.1|1966|1958.2|1958.9|1951.1|0
1586314800000|2020-04-08 03:00:00|1959.6|1951.8|1942.4|1934.6|1960.2|1952.4|1942.4|1934.6|0
1586315100000|2020-04-08 03:05:00|1944.6|1936.8|1951.7|1943.9|1952.2|1944.4|1944.6|1936.8|0
1586315400000|2020-04-08 03:10:00|1949.7|1941.9|1946.9|1939.1|1950.8|1943|1946.9|1939.1|0
1586315700000|2020-04-08 03:15:00|1946.8|1939|1950.6|1942.8|1956.4|1948.6|1946.8|1939|0
1586316000000|2020-04-08 03:20:00|1953.2|1945.4|1960.6|1952.8|1960.6|1952.8|1952.6|1944.8|0
1586316300000|2020-04-08 03:25:00|1960.2|1952.4|1962.9|1955.1|1963.9|1956.1|1959|1951.2|0
1586316600000|2020-04-08 03:30:00|1962.5|1954.7|1963.8|1956|1963.8|1956|1959.9|1952.1|0
1586316900000|2020-04-08 03:35:00|1965.1|1957.3|1968.8|1961|1968.8|1961|1965.1|1957.3|0
1586317200000|2020-04-08 03:40:00|1970.2|1962.4|1972|1964.2|1972|1964.2|1970.2|1962.4|0
1586317500000|2020-04-08 03:45:00|1971.1|1963.3|1967.8|1960|1973.1|1965.3|1967.8|1960|0
1586317800000|2020-04-08 03:50:00|1968.3|1960.5|1976.7|1968.9|1976.7|1968.9|1968.3|1960.5|0
1586318100000|2020-04-08 03:55:00|1973.7|1965.9|1982.7|1974.7|1982.7|1974.7|1973.1|1965.3|0
1586318400000|2020-04-08 04:00:00|1982.5|1974.5|1979.9|1971.9|1982.5|1974.5|1976.6|1968.8|0
1586318700000|2020-04-08 04:05:00|1978.6|1970.8|1976.6|1968.8|1978.6|1970.8|1973.7|1965.9|0
1586319000000|2020-04-08 04:10:00|1978.4|1970.6|1978.5|1970.7|1978.5|1970.7|1971.9|1964.1|0
1586319300000|2020-04-08 04:15:00|1982.2|1974.2|1985.3|1977.3|1985.3|1977.3|1980.6|1972.6|0
1586319600000|2020-04-08 04:20:00|1987.4|1979.4|1982.8|1974.8|1987.4|1979.4|1982.7|1974.7|0
1586319900000|2020-04-08 04:25:00|1983.5|1975.5|1985.1|1977.1|1987|1979|1981.7|1973.7|0
1586320200000|2020-04-08 04:30:00|1984.1|1976.1|1988.4|1980.4|1990.4|1982.4|1984|1976|0
1586320500000|2020-04-08 04:35:00|1986.2|1978.2|1983.4|1975.4|1987.1|1979.1|1983.4|1975.4|0
1586320800000|2020-04-08 04:40:00|1983.1|1975.1|1991.8|1983.8|1991.8|1983.8|1983.1|1975.1|0
1586321100000|2020-04-08 04:45:00|1992.9|1984.9|1991.6|1983.6|1994.5|1986.5|1989|1981|0
1586321400000|2020-04-08 04:50:00|1990.8|1982.8|1998.1|1990.1|2000.2|1992.2|1990.8|1982.8|0
1586321700000|2020-04-08 04:55:00|2002.4|1994.4|2006.2|1998.2|2006.2|1998.2|2001.5|1993.5|0
1586322000000|2020-04-08 05:00:00|2007.5|1999.5|2004.4|1996.4|2009.8|2001.8|2004.4|1996.4|0
1586322300000|2020-04-08 05:05:00|2003|1995|2010.7|2002.7|2010.7|2002.7|2000.7|1992.7|0
1586322600000|2020-04-08 05:10:00|2013.6|2005.6|2012.9|2004.9|2017.3|2009.3|2011.8|2003.8|0
1586322900000|2020-04-08 05:15:00|2012.2|2004.2|2010.2|2002.2|2014.2|2006.2|2010.2|2002.2|0
1586323200000|2020-04-08 05:20:00|2008.8|2000.8|2001.4|1993.4|2008.8|2000.8|2001.4|1993.4|0
1586323500000|2020-04-08 05:25:00|2001.1|1993.1|1999.7|1991.7|2004.7|1996.7|1997.9|1989.9|0
1586323800000|2020-04-08 05:30:00|1997.2|1989.2|1990.4|1982.4|1997.2|1989.2|1990.3|1982.3|0
1586324100000|2020-04-08 05:35:00|1993|1985|1988.6|1980.6|1995.5|1987.5|1987.9|1979.9|0
1586324400000|2020-04-08 05:40:00|1986.3|1978.3|1991.2|1983.2|1991.2|1983.2|1984.5|1976.5|0
1586324700000|2020-04-08 05:45:00|1991.6|1983.6|1992|1984|1995.4|1987.4|1988|1980|0
1586325000000|2020-04-08 05:50:00|1992.7|1984.7|1984.4|1976.4|1992.7|1984.7|1982.8|1974.8|0
1586325300000|2020-04-08 05:55:00|1982.5|1974.5|1981.2|1973.2|1982.5|1974.5|1976|1968.2|0
1586391000000|2020-04-09 00:10:00|2016.7|2008.7|2012.4|2004.4|2017.8|2009.8|2012.3|2004.3|0
1586391300000|2020-04-09 00:15:00|2012.1|2004.1|2017.6|2009.6|2017.6|2009.6|2003.9|1995.9|0
1586391600000|2020-04-09 00:20:00|2018.1|2010.1|2019.7|2011.7|2020.5|2012.5|2014.7|2006.7|0
1586391900000|2020-04-09 00:25:00|2020.4|2012.4|2021.8|2013.8|2022.3|2014.3|2019.4|2011.4|0
1586392200000|2020-04-09 00:30:00|2022.4|2014.4|2014.2|2006.2|2022.4|2014.4|2014.2|2006.2|0
1586392500000|2020-04-09 00:35:00|2014.4|2006.4|2013|2005|2015.6|2007.6|2010.2|2002.2|0
1586392800000|2020-04-09 00:40:00|2015.1|2007.1|2017.1|2009.1|2019.8|2011.8|2015.1|2007.1|0
1586393100000|2020-04-09 00:45:00|2012.8|2004.8|1996.5|1988.5|2012.8|2004.8|1996.5|1988.5|0
1586393400000|2020-04-09 00:50:00|1996.8|1988.8|1998.9|1990.9|2000.6|1992.6|1994.5|1986.5|0
1586393700000|2020-04-09 00:55:00|2000|1992|2010.8|2002.8|2010.8|2002.8|2000|1992|0
1586394000000|2020-04-09 01:00:00|2008.8|2000.8|2015.9|2007.9|2015.9|2007.9|2007.5|1999.5|0
1586394300000|2020-04-09 01:05:00|2014.8|2006.8|2022.9|2014.9|2023.5|2015.5|2014.3|2006.3|0
1586394600000|2020-04-09 01:10:00|2022.5|2014.5|2030.6|2022.4|2031|2022.8|2022.5|2014.5|0
1586394900000|2020-04-09 01:15:00|2031.1|2022.9|2027.3|2019.3|2031.7|2023.5|2025.1|2017.1|0
1586395200000|2020-04-09 01:20:00|2029.3|2021.1|2025.9|2017.9|2030.3|2022.1|2022.1|2014.1|0
1586395500000|2020-04-09 01:25:00|2026.2|2018.2|2028.9|2020.9|2031.3|2023.1|2026.2|2018.2|0
1586395800000|2020-04-09 01:30:00|2028.3|2020.3|2020.3|2012.3|2028.9|2020.9|2020.3|2012.3|0
1586396100000|2020-04-09 01:35:00|2021.4|2013.4|2020.9|2012.9|2027.8|2019.8|2020.9|2012.9|0
1586396400000|2020-04-09 01:40:00|2023.8|2015.8|2025.4|2017.4|2026.4|2018.4|2022.8|2014.8|0
1586396700000|2020-04-09 01:45:00|2024.7|2016.7|2032|2023.8|2032|2023.8|2024.7|2016.7|0
1586397000000|2020-04-09 01:50:00|2032.1|2023.9|2034.2|2026|2034.2|2026|2031.9|2023.7|0
1586397300000|2020-04-09 01:55:00|2034.4|2026.2|2034.4|2026.2|2038.4|2030.2|2034.4|2026.2|0
1586397600000|2020-04-09 02:00:00|2037.6|2029.4|2032.1|2023.9|2037.6|2029.4|2032.1|2023.9|0
1586397900000|2020-04-09 02:05:00|2032.6|2024.4|2040.4|2032.2|2040.4|2032.2|2032.6|2024.4|0
1586398200000|2020-04-09 02:10:00|2040.1|2031.9|2036.9|2028.7|2040.1|2031.9|2036.1|2027.9|0
1586398500000|2020-04-09 02:15:00|2038|2029.8|2038|2029.8|2038|2029.8|2036.2|2028|0
1586398800000|2020-04-09 02:20:00|2038.7|2030.5|2039.2|2031|2039.5|2031.3|2037.9|2029.7|0
1586399100000|2020-04-09 02:25:00|2039.7|2031.5|2031|2022.8|2039.7|2031.5|2031|2022.8|0
1586399400000|2020-04-09 02:30:00|2028.8|2020.8|2026.4|2018.4|2030.5|2022.3|2025.6|2017.6|0
1586399700000|2020-04-09 02:35:00|2026.5|2018.5|2026.4|2018.4|2027.5|2019.5|2026|2018|0
1586400000000|2020-04-09 02:40:00|2027.2|2019.2|2024.2|2016.2|2027.9|2019.9|2021.8|2013.8|0
1586400300000|2020-04-09 02:45:00|2025.4|2017.4|2022.9|2014.9|2027.2|2019.2|2022.9|2014.9|0
1586400600000|2020-04-09 02:50:00|2023.8|2015.8|2022.2|2014.2|2023.8|2015.8|2016.3|2008.3|0
1586400900000|2020-04-09 02:55:00|2020.9|2012.9|2022.7|2014.7|2023.9|2015.9|2020.9|2012.9|0
1586401200000|2020-04-09 03:00:00|2021.6|2013.6|2023.4|2015.4|2025.4|2017.4|2021.6|2013.6|0
1586401500000|2020-04-09 03:05:00|2023|2015|2027.3|2019.3|2027.8|2019.8|2023|2015|0
1586401800000|2020-04-09 03:10:00|2027.7|2019.7|2029.5|2021.3|2030.1|2021.9|2027.1|2019.1|0
1586402100000|2020-04-09 03:15:00|2030|2021.8|2029.7|2021.5|2030.5|2022.3|2029.6|2021.4|0
1586402400000|2020-04-09 03:20:00|2028.4|2020.4|2030.1|2021.9|2030.7|2022.5|2028.4|2020.4|0
1586402700000|2020-04-09 03:25:00|2029.6|2021.4|2033|2024.8|2033.8|2025.6|2029.6|2021.4|0
1586403000000|2020-04-09 03:30:00|2032.3|2024.1|2030.7|2022.5|2033.7|2025.5|2030.7|2022.5|0
1586403300000|2020-04-09 03:35:00|2030.8|2022.6|2025.6|2017.6|2030.8|2022.6|2025.6|2017.6|0
1586403600000|2020-04-09 03:40:00|2026.9|2018.9|2024.3|2016.3|2026.9|2018.9|2023.9|2015.9|0
1586403900000|2020-04-09 03:45:00|2024.1|2016.1|2025.4|2017.4|2025.4|2017.4|2023.8|2015.8|0
1586404200000|2020-04-09 03:50:00|2022|2014|2017|2009|2022|2014|2015.6|2007.6|0
1586404500000|2020-04-09 03:55:00|2013.8|2005.8|2014.9|2006.9|2016.4|2008.4|2013.2|2005.2|0
1586404800000|2020-04-09 04:00:00|2015.3|2007.3|2022|2014|2022.5|2014.5|2015.3|2007.3|0
1586405100000|2020-04-09 04:05:00|2022.1|2014.1|2024.1|2016.1|2024.1|2016.1|2019.1|2011.1|0
1586405400000|2020-04-09 04:10:00|2025.1|2017.1|2024.6|2016.6|2026.5|2018.5|2022|2014|0
1586405700000|2020-04-09 04:15:00|2024|2016|2022.4|2014.4|2025.6|2017.6|2022.4|2014.4|0
1586406000000|2020-04-09 04:20:00|2021.6|2013.6|2018.3|2010.3|2021.6|2013.6|2018.3|2010.3|0
1586406300000|2020-04-09 04:25:00|2017.7|2009.7|2024.1|2016.1|2024.1|2016.1|2017.7|2009.7|0
1586406600000|2020-04-09 04:30:00|2024.8|2016.8|2034.2|2026|2034.2|2026|2024.8|2016.8|0
1586406900000|2020-04-09 04:35:00|2033.6|2025.4|2037.3|2029.1|2037.3|2029.1|2033.6|2025.4|0
1586407200000|2020-04-09 04:40:00|2038.2|2030|2040.6|2032.4|2040.8|2032.6|2037.9|2029.7|0
1586407500000|2020-04-09 04:45:00|2040.5|2032.3|2031.8|2023.6|2040.7|2032.5|2031.8|2023.6|0
1586407800000|2020-04-09 04:50:00|2033.8|2025.6|2037.8|2029.6|2037.8|2029.6|2033.8|2025.6|0
1586408100000|2020-04-09 04:55:00|2038.2|2030|2042.4|2034.2|2042.4|2034.2|2038.2|2030|0
1586408400000|2020-04-09 05:00:00|2039.8|2031.6|2036.6|2028.4|2041.8|2033.6|2036.6|2028.4|0
1586408700000|2020-04-09 05:05:00|2035.4|2027.2|2027.5|2019.5|2036.3|2028.1|2027.5|2019.5|0
1586409000000|2020-04-09 05:10:00|2025.2|2017.2|2031.6|2023.4|2031.6|2023.4|2025.2|2017.2|0
1586409300000|2020-04-09 05:15:00|2031.7|2023.5|2033.2|2025|2033.2|2025|2028.6|2020.6|0
1586409600000|2020-04-09 05:20:00|2033.5|2025.3|2028|2020|2033.5|2025.3|2028|2020|0
1586409900000|2020-04-09 05:25:00|2028.3|2020.3|2032.3|2024.1|2033.1|2024.9|2028.3|2020.3|0
1586410200000|2020-04-09 05:30:00|2034.8|2026.6|2037.4|2029.2|2037.4|2029.2|2034.1|2025.9|0
1586410500000|2020-04-09 05:35:00|2036.8|2028.6|2040.3|2032.1|2040.3|2032.1|2035.8|2027.6|0
1586410800000|2020-04-09 05:40:00|2041.1|2032.9|2045.7|2037.5|2045.8|2037.6|2040.8|2032.6|0
1586411100000|2020-04-09 05:45:00|2046.7|2038.5|2048.9|2040.7|2049.9|2041.7|2045.9|2037.7|0
1586411400000|2020-04-09 05:50:00|2048.1|2039.9|2041.1|2032.9|2048.1|2039.9|2040.3|2032.1|0
1586411700000|2020-04-09 05:55:00|2042.8|2034.6|2048.3|2040.1|2048.5|2040.3|2042.8|2034.6|0
1586823000000|2020-04-14 00:10:00|2050.7|2042.5|2050.7|2042.5|2057.8|2049.6|2047|2038.8|0
1586823300000|2020-04-14 00:15:00|2046.7|2038.5|2031.5|2023.3|2050|2041.8|2031.5|2023.3|0
1586823600000|2020-04-14 00:20:00|2031.6|2023.4|2029.7|2021.5|2034.3|2026.1|2028.2|2020.2|0
1586823900000|2020-04-14 00:25:00|2027.1|2019.1|2025.5|2017.5|2033.3|2025.1|2025.4|2017.4|0
1586824200000|2020-04-14 00:30:00|2025.2|2017.2|2037.8|2029.6|2037.8|2029.6|2025.2|2017.2|0
1586824500000|2020-04-14 00:35:00|2038.8|2030.6|2045.4|2037.2|2045.6|2037.4|2038.8|2030.6|0
1586824800000|2020-04-14 00:40:00|2046.1|2037.9|2055|2046.8|2055|2046.8|2045.9|2037.7|0
1586825100000|2020-04-14 00:45:00|2052.3|2044.1|2060.3|2052.1|2060.3|2052.1|2049.6|2041.4|0
1586825400000|2020-04-14 00:50:00|2056.7|2048.5|2056.4|2048.2|2059.1|2050.9|2056.4|2048.2|0
1586825700000|2020-04-14 00:55:00|2058.5|2050.3|2058.7|2050.5|2061.9|2053.7|2057.2|2049|0
1586826000000|2020-04-14 01:00:00|2059.4|2051.2|2053.7|2045.5|2060.2|2052|2053.7|2045.5|0
1586826300000|2020-04-14 01:05:00|2051.8|2043.6|2051.2|2043|2051.8|2043.6|2049|2040.8|0
1586826600000|2020-04-14 01:10:00|2051.7|2043.5|2056.4|2048.2|2056.4|2048.2|2051.7|2043.5|0
1586826900000|2020-04-14 01:15:00|2054.8|2046.6|2055.7|2047.5|2055.7|2047.5|2051.6|2043.4|0
1586827200000|2020-04-14 01:20:00|2057.4|2049.2|2055.8|2047.6|2058.6|2050.4|2055.7|2047.5|0
1586827500000|2020-04-14 01:25:00|2055.3|2047.1|2051.6|2043.4|2055.3|2047.1|2051.6|2043.4|0
1586827800000|2020-04-14 01:30:00|2049.9|2041.7|2050.2|2042|2051.7|2043.5|2048.1|2039.9|0
1586828100000|2020-04-14 01:35:00|2049.9|2041.7|2054.4|2046.2|2056|2047.8|2049.9|2041.7|0
1586828400000|2020-04-14 01:40:00|2055.1|2046.9|2049.4|2041.2|2055.3|2047.1|2049.1|2040.9|0
1586828700000|2020-04-14 01:45:00|2048.4|2040.2|2049|2040.8|2049.7|2041.5|2048.3|2040.1|0
1586829000000|2020-04-14 01:50:00|2050|2041.8|2058.8|2050.6|2058.8|2050.6|2050|2041.8|0
1586829300000|2020-04-14 01:55:00|2060.4|2052.2|2064.4|2056.2|2064.4|2056.2|2060.4|2052.2|0
1586829600000|2020-04-14 02:00:00|2062.4|2054.2|2065.7|2057.5|2066.8|2058.6|2062.4|2054.2|0
1586829900000|2020-04-14 02:05:00|2066.2|2058|2061.3|2053.1|2066.2|2058|2061.3|2053.1|0
1586830200000|2020-04-14 02:10:00|2058.8|2050.6|2059.5|2051.3|2059.5|2051.3|2056.9|2048.7|0
1586830500000|2020-04-14 02:15:00|2059.3|2051.1|2059.8|2051.6|2060|2051.8|2058.8|2050.6|0
1586830800000|2020-04-14 02:20:00|2059.9|2051.7|2062.4|2054.2|2062.6|2054.4|2059.9|2051.7|0
1586831100000|2020-04-14 02:25:00|2062.1|2053.9|2067.3|2059.1|2067.9|2059.7|2062.1|2053.9|0
1586831400000|2020-04-14 02:30:00|2068.3|2060.1|2072.6|2064.4|2072.6|2064.4|2068.3|2060.1|0
1586831700000|2020-04-14 02:35:00|2073.7|2065.5|2072.1|2063.9|2075.9|2067.7|2072.1|2063.9|0
1586832000000|2020-04-14 02:40:00|2071.8|2063.6|2074|2065.8|2074.3|2066.1|2071.8|2063.6|0
1586832300000|2020-04-14 02:45:00|2074.2|2066|2070|2061.8|2075.5|2067.3|2068.1|2059.9|0
1586832600000|2020-04-14 02:50:00|2069.2|2061|2068|2059.8|2074.5|2066.3|2068|2059.8|0
1586832900000|2020-04-14 02:55:00|2067.7|2059.5|2069.5|2061.3|2072.5|2064.3|2067.7|2059.5|0
1586833200000|2020-04-14 03:00:00|2069.6|2061.4|2066.2|2058|2069.6|2061.4|2065.8|2057.6|0
1586833500000|2020-04-14 03:05:00|2066.3|2058.1|2069.6|2061.4|2070|2061.8|2064.6|2056.4|0
1586833800000|2020-04-14 03:10:00|2068.6|2060.4|2071.9|2063.7|2071.9|2063.7|2068.3|2060.1|0
1586834100000|2020-04-14 03:15:00|2071.6|2063.4|2073|2064.8|2076|2067.8|2071.6|2063.4|0
1586834400000|2020-04-14 03:20:00|2073.1|2064.9|2073.9|2065.7|2074.9|2066.7|2072.3|2064.1|0
1586834700000|2020-04-14 03:25:00|2073.8|2065.6|2074.6|2066.4|2076.6|2068.4|2073.8|2065.6|0
1586835000000|2020-04-14 03:30:00|2075.3|2067.1|2080.4|2072|2080.4|2072|2075.3|2067.1|0
1586835300000|2020-04-14 03:35:00|2081.1|2072.7|2078.6|2070.4|2081.5|2073.1|2078.3|2070.1|0
1586835600000|2020-04-14 03:40:00|2078.7|2070.5|2073.9|2065.7|2079.8|2071.4|2073.9|2065.7|0
1586835900000|2020-04-14 03:45:00|2072.8|2064.6|2065.8|2057.6|2075|2066.8|2065.8|2057.6|0
1586836200000|2020-04-14 03:50:00|2067|2058.8|2066.5|2058.3|2068.8|2060.6|2066.5|2058.3|0
1586836500000|2020-04-14 03:55:00|2066|2057.8|2068.4|2060.2|2068.4|2060.2|2066|2057.8|0
1586836800000|2020-04-14 04:00:00|2069.5|2061.3|2071|2062.8|2071.5|2063.3|2067.7|2059.5|0
1586837100000|2020-04-14 04:05:00|2070.6|2062.4|2068.1|2059.9|2071|2062.8|2068.1|2059.9|0
1586837400000|2020-04-14 04:10:00|2069.4|2061.2|2068.7|2060.5|2069.4|2061.2|2066|2057.8|0
1586837700000|2020-04-14 04:15:00|2070.1|2061.9|2075.2|2067|2075.2|2067|2070.1|2061.9|0
1586838000000|2020-04-14 04:20:00|2075.5|2067.3|2076.2|2068|2076.8|2068.6|2075.5|2067.3|0
1586838300000|2020-04-14 04:25:00|2075.3|2067.1|2075.3|2067.1|2077.1|2068.9|2074.5|2066.3|0
1586838600000|2020-04-14 04:30:00|2075.4|2067.2|2080|2071.6|2080.9|2072.5|2075.4|2067.2|0
1586838900000|2020-04-14 04:35:00|2080.5|2072.1|2076.6|2068.4|2080.8|2072.4|2076.6|2068.4|0
1586839200000|2020-04-14 04:40:00|2076.9|2068.7|2076|2067.8|2076.9|2068.7|2072.6|2064.4|0
1586839500000|2020-04-14 04:45:00|2075.5|2067.3|2073.8|2065.6|2076.6|2068.4|2071.3|2063.1|0
1586839800000|2020-04-14 04:50:00|2074|2065.8|2073.8|2065.6|2075.3|2067.1|2073.6|2065.4|0
1586840100000|2020-04-14 04:55:00|2074.4|2066.2|2071.5|2063.3|2074.4|2066.2|2068.4|2060.2|0
1586840400000|2020-04-14 05:00:00|2071.2|2063|2071.2|2063|2071.9|2063.7|2070.7|2062.5|0
1586840700000|2020-04-14 05:05:00|2072.2|2064|2069.4|2061.2|2073.2|2065|2069.1|2060.9|0
1586841000000|2020-04-14 05:10:00|2068.6|2060.4|2068|2059.8|2069.2|2061|2066.1|2057.9|0
1586841300000|2020-04-14 05:15:00|2067.7|2059.5|2071.7|2063.5|2072.2|2064|2067.7|2059.5|0
1586841600000|2020-04-14 05:20:00|2071.6|2063.4|2072.9|2064.7|2072.9|2064.7|2068.8|2060.6|0
1586841900000|2020-04-14 05:25:00|2072.5|2064.3|2079|2070.8|2079|2070.8|2072.5|2064.3|0
1586842200000|2020-04-14 05:30:00|2078.1|2069.9|2084.9|2076.5|2086.4|2078|2078.1|2069.9|0
1586842500000|2020-04-14 05:35:00|2085.7|2077.3|2088.2|2079.8|2088.8|2080.4|2085.7|2077.3|0
1586842800000|2020-04-14 05:40:00|2086.9|2078.5|2089.1|2080.7|2090|2081.6|2086.9|2078.5|0
1586843100000|2020-04-14 05:45:00|2088.4|2080|2089.1|2080.7|2089.1|2080.7|2084.8|2076.4|0
1586843400000|2020-04-14 05:50:00|2089.7|2081.3|2087.2|2078.8|2089.7|2081.3|2086.4|2078|0
1586843700000|2020-04-14 05:55:00|2088.6|2080.2|2086.9|2078.5|2088.6|2080.2|2084.7|2076.3|0
1586909400000|2020-04-15 00:10:00|2088.1|2079.7|2098.7|2090.3|2098.7|2090.3|2088.1|2079.7|0
1586909700000|2020-04-15 00:15:00|2098.8|2090.4|2097.4|2089|2101.2|2092.8|2096|2087.6|0
1586910000000|2020-04-15 00:20:00|2099.4|2091|2091.4|2083|2100.5|2092.1|2091.4|2083|0
1586910300000|2020-04-15 00:25:00|2095|2086.6|2086.7|2078.3|2096.6|2088.2|2086.3|2077.9|0
1586910600000|2020-04-15 00:30:00|2085.9|2077.5|2086.8|2078.4|2089.8|2081.4|2085.9|2077.5|0
1586910900000|2020-04-15 00:35:00|2085.2|2076.8|2085.3|2076.9|2086.9|2078.5|2083.8|2075.4|0
1586911200000|2020-04-15 00:40:00|2084.7|2076.3|2087.3|2078.9|2087.7|2079.3|2081.9|2073.5|0
1586911500000|2020-04-15 00:45:00|2088.1|2079.7|2079.9|2071.5|2088.1|2079.7|2079.9|2071.5|0
1586911800000|2020-04-15 00:50:00|2080.4|2072|2085.7|2077.3|2085.7|2077.3|2080.4|2072|0
1586912100000|2020-04-15 00:55:00|2085.9|2077.5|2092.8|2084.4|2092.8|2084.4|2085.9|2077.5|0
1586912400000|2020-04-15 01:00:00|2091.7|2083.3|2094.6|2086.2|2094.6|2086.2|2090.7|2082.3|0
1586912700000|2020-04-15 01:05:00|2093.1|2084.7|2089.1|2080.7|2093.8|2085.4|2089.1|2080.7|0
1586913000000|2020-04-15 01:10:00|2087.8|2079.4|2087.2|2078.8|2089.7|2081.3|2085.1|2076.7|0
1586913300000|2020-04-15 01:15:00|2085.3|2076.9|2076.8|2068.6|2085.3|2076.9|2076.8|2068.6|0
1586913600000|2020-04-15 01:20:00|2078.2|2070|2079.7|2071.3|2079.7|2071.3|2076.5|2068.3|0
1586913900000|2020-04-15 01:25:00|2077.5|2069.3|2085.8|2077.4|2085.8|2077.4|2077.5|2069.3|0
1586914200000|2020-04-15 01:30:00|2083.9|2075.5|2077.2|2069|2083.9|2075.5|2077.2|2069|0
1586914500000|2020-04-15 01:35:00|2078.5|2070.3|2083.9|2075.5|2084.3|2075.9|2078.5|2070.3|0
1586914800000|2020-04-15 01:40:00|2083.2|2074.8|2084.4|2076|2084.4|2076|2080.2|2071.8|0
1586915100000|2020-04-15 01:45:00|2078.9|2070.7|2082.4|2074|2084.6|2076.2|2078.9|2070.7|0
1586915400000|2020-04-15 01:50:00|2081.5|2073.1|2085.3|2076.9|2087.2|2078.8|2081.5|2073.1|0
1586915700000|2020-04-15 01:55:00|2086.4|2078|2083.7|2075.3|2086.4|2078|2082.4|2074|0
1586916000000|2020-04-15 02:00:00|2083.5|2075.1|2079.8|2071.4|2083.5|2075.1|2079.8|2071.4|0
1586916300000|2020-04-15 02:05:00|2079.3|2070.9|2084.4|2076|2084.4|2076|2078.7|2070.5|0
1586916600000|2020-04-15 02:10:00|2082.8|2074.4|2084.3|2075.9|2084.8|2076.4|2082.8|2074.4|0
1586916900000|2020-04-15 02:15:00|2085.1|2076.7|2088.2|2079.8|2088.3|2079.9|2084.9|2076.5|0
1586917200000|2020-04-15 02:20:00|2087.6|2079.2|2087.1|2078.7|2087.7|2079.3|2084.8|2076.4|0
1586917500000|2020-04-15 02:25:00|2088.9|2080.5|2089.9|2081.5|2090.7|2082.3|2088.1|2079.7|0
1586917800000|2020-04-15 02:30:00|2089.1|2080.7|2090.1|2081.7|2090.1|2081.7|2086.9|2078.5|0
1586918100000|2020-04-15 02:35:00|2090.8|2082.4|2091.2|2082.8|2093|2084.6|2090.7|2082.3|0
1586918400000|2020-04-15 02:40:00|2091.6|2083.2|2093|2084.6|2093.5|2085.1|2090.7|2082.3|0
1586918700000|2020-04-15 02:45:00|2089.4|2081|2088.7|2080.3|2090.4|2082|2087.3|2078.9|0
1586919000000|2020-04-15 02:50:00|2087.2|2078.8|2091.2|2082.8|2091.5|2083.1|2087.2|2078.8|0
1586919300000|2020-04-15 02:55:00|2090.8|2082.4|2092|2083.6|2092.5|2084.1|2090.8|2082.4|0
1586919600000|2020-04-15 03:00:00|2092.2|2083.8|2094.6|2086.2|2095.2|2086.8|2092.2|2083.8|0
1586919900000|2020-04-15 03:05:00|2094.1|2085.7|2091.4|2083|2094.1|2085.7|2091.4|2083|0
1586920200000|2020-04-15 03:10:00|2090.7|2082.3|2094.5|2086.1|2094.7|2086.3|2090.7|2082.3|0
1586920500000|2020-04-15 03:15:00|2094.4|2086|2094.4|2086|2095.1|2086.7|2093.1|2084.7|0
1586920800000|2020-04-15 03:20:00|2094.7|2086.3|2091.2|2082.8|2095|2086.6|2091.2|2082.8|0
1586921100000|2020-04-15 03:25:00|2091.1|2082.7|2089.6|2081.2|2091.1|2082.7|2089.4|2081|0
1586921400000|2020-04-15 03:30:00|2089.9|2081.5|2090.4|2082|2091.8|2083.4|2089.9|2081.5|0
1586921700000|2020-04-15 03:35:00|2090.1|2081.7|2093.1|2084.7|2093.1|2084.7|2089.1|2080.7|0
1586922000000|2020-04-15 03:40:00|2093.5|2085.1|2092.7|2084.3|2093.5|2085.1|2090.8|2082.4|0
1586922300000|2020-04-15 03:45:00|2092.4|2084|2087.6|2079.2|2092.4|2084|2087.6|2079.2|0
1586922600000|2020-04-15 03:50:00|2087.2|2078.8|2086.6|2078.2|2088.5|2080.1|2085.9|2077.5|0
1586922900000|2020-04-15 03:55:00|2085.3|2076.9|2084.8|2076.4|2087.2|2078.8|2084.8|2076.4|0
1586923200000|2020-04-15 04:00:00|2086.2|2077.8|2081.2|2072.8|2086.2|2077.8|2080.6|2072.2|0
1586923500000|2020-04-15 04:05:00|2080.2|2071.8|2075.2|2067|2080.2|2071.8|2075.2|2067|0
1586923800000|2020-04-15 04:10:00|2074.1|2065.9|2079.6|2071.2|2082.3|2073.9|2074.1|2065.9|0
1586924100000|2020-04-15 04:15:00|2078.1|2069.9|2083.5|2075.1|2083.7|2075.3|2078.1|2069.9|0
1586924400000|2020-04-15 04:20:00|2084.7|2076.3|2087.3|2078.9|2091.6|2083.2|2084.7|2076.3|0
1586924700000|2020-04-15 04:25:00|2090.2|2081.8|2091.7|2083.3|2092.1|2083.7|2089.6|2081.2|0
1586925000000|2020-04-15 04:30:00|2092.9|2084.5|2089.9|2081.5|2092.9|2084.5|2088|2079.6|0
1586925300000|2020-04-15 04:35:00|2090.6|2082.2|2092.2|2083.8|2092.2|2083.8|2088.6|2080.2|0
1586925600000|2020-04-15 04:40:00|2093.5|2085.1|2094.1|2085.7|2094.9|2086.5|2090.9|2082.5|0
1586925900000|2020-04-15 04:45:00|2093.2|2084.8|2095.6|2087.2|2095.6|2087.2|2091.2|2082.8|0
1586926200000|2020-04-15 04:50:00|2093.3|2084.9|2092.6|2084.2|2095.5|2087.1|2092.6|2084.2|0
1586926500000|2020-04-15 04:55:00|2091.8|2083.4|2088.3|2079.9|2093.2|2084.8|2088.3|2079.9|0
1586926800000|2020-04-15 05:00:00|2089|2080.6|2091.4|2083|2091.9|2083.5|2088.9|2080.5|0
1586927100000|2020-04-15 05:05:00|2092.6|2084.2|2092.6|2084.2|2092.6|2084.2|2090|2081.6|0
1586927400000|2020-04-15 05:10:00|2092.4|2084|2086.2|2077.8|2092.4|2084|2084.7|2076.3|0
1586927700000|2020-04-15 05:15:00|2087.4|2079|2083.2|2074.8|2087.7|2079.3|2083.1|2074.7|0
1586928000000|2020-04-15 05:20:00|2084.6|2076.2|2080.7|2072.3|2084.6|2076.2|2080.1|2071.7|0
1586928300000|2020-04-15 05:25:00|2080.2|2071.8|2082|2073.6|2083.1|2074.7|2080.2|2071.8|0
1586928600000|2020-04-15 05:30:00|2081.2|2072.8|2084.2|2075.8|2085|2076.6|2079.3|2070.9|0
1586928900000|2020-04-15 05:35:00|2084.8|2076.4|2085.1|2076.7|2085.1|2076.7|2079.8|2071.4|0
1586929200000|2020-04-15 05:40:00|2086.6|2078.2|2090.7|2082.3|2091.7|2083.3|2086.3|2077.9|0
1586929500000|2020-04-15 05:45:00|2090.9|2082.5|2090.8|2082.4|2094|2085.6|2090.8|2082.4|0
1586929800000|2020-04-15 05:50:00|2090.6|2082.2|2089.9|2081.5|2091.8|2083.4|2089.1|2080.7|0
1586930100000|2020-04-15 05:55:00|2089.5|2081.1|2085.3|2076.9|2089.5|2081.1|2085.2|2076.8|0
1586995800000|2020-04-16 00:10:00|2046.9|2038.7|2039.9|2031.7|2047.4|2039.2|2039.9|2031.7|0
1586996100000|2020-04-16 00:15:00|2037.9|2029.7|2040.5|2032.3|2045.9|2037.7|2037.9|2029.7|0
1586996400000|2020-04-16 00:20:00|2039.4|2031.2|2034.5|2026.3|2040.2|2032|2033.3|2025.1|0
1586996700000|2020-04-16 00:25:00|2032.9|2024.7|2036.8|2028.6|2038.8|2030.6|2032.1|2023.9|0
1586997000000|2020-04-16 00:30:00|2035.5|2027.3|2032.5|2024.3|2035.5|2027.3|2027.9|2019.9|0
1586997300000|2020-04-16 00:35:00|2034.3|2026.1|2036.4|2028.2|2037.2|2029|2032.6|2024.4|0
1586997600000|2020-04-16 00:40:00|2039.5|2031.3|2040.1|2031.9|2040.7|2032.5|2035.2|2027|0
1586997900000|2020-04-16 00:45:00|2038.5|2030.3|2034.5|2026.3|2039.8|2031.6|2034.5|2026.3|0
1586998200000|2020-04-16 00:50:00|2035.3|2027.1|2042.4|2034.2|2044.6|2036.4|2035.2|2027|0
1586998500000|2020-04-16 00:55:00|2038.4|2030.2|2040.8|2032.6|2041.9|2033.7|2038.4|2030.2|0
1586998800000|2020-04-16 01:00:00|2041.2|2033|2045.1|2036.9|2045.1|2036.9|2040.8|2032.6|0
1586999100000|2020-04-16 01:05:00|2045.9|2037.7|2041.9|2033.7|2046.2|2038|2040.5|2032.3|0
1586999400000|2020-04-16 01:10:00|2041.4|2033.2|2044|2035.8|2044.2|2036|2041.4|2033.2|0
1586999700000|2020-04-16 01:15:00|2043.5|2035.3|2049.3|2041.1|2049.3|2041.1|2043.5|2035.3|0
1587000000000|2020-04-16 01:20:00|2049.6|2041.4|2051.5|2043.3|2051.5|2043.3|2048.9|2040.7|0
1587000300000|2020-04-16 01:25:00|2051.1|2042.9|2052.1|2043.9|2055|2046.8|2051.1|2042.9|0
1587000600000|2020-04-16 01:30:00|2051.7|2043.5|2058.4|2050.2|2061.3|2053.1|2051.7|2043.5|0
1587000900000|2020-04-16 01:35:00|2056.3|2048.1|2057.5|2049.3|2058.7|2050.5|2054.8|2046.6|0
1587001200000|2020-04-16 01:40:00|2055.2|2047|2053.8|2045.6|2055.2|2047|2052.2|2044|0
1587001500000|2020-04-16 01:45:00|2053.9|2045.7|2052.2|2044|2053.9|2045.7|2051.1|2042.9|0
1587001800000|2020-04-16 01:50:00|2052.3|2044.1|2057|2048.8|2057.5|2049.3|2051.9|2043.7|0
1587002100000|2020-04-16 01:55:00|2056.7|2048.5|2055.6|2047.4|2059.2|2051|2055.6|2047.4|0
1587002400000|2020-04-16 02:00:00|2053.4|2045.2|2054.8|2046.6|2056.1|2047.9|2052.2|2044|0
1587002700000|2020-04-16 02:05:00|2053.3|2045.1|2051.7|2043.5|2055.3|2047.1|2051.7|2043.5|0
1587003000000|2020-04-16 02:10:00|2051.5|2043.3|2054.4|2046.2|2054.6|2046.4|2051.5|2043.3|0
1587003300000|2020-04-16 02:15:00|2055.4|2047.2|2055.8|2047.6|2057.6|2049.4|2055.4|2047.2|0
1587003600000|2020-04-16 02:20:00|2055.3|2047.1|2059.5|2051.3|2059.5|2051.3|2054.6|2046.4|0
1587003900000|2020-04-16 02:25:00|2059.6|2051.4|2053.1|2044.9|2059.6|2051.4|2052.1|2043.9|0
1587004200000|2020-04-16 02:30:00|2054|2045.8|2054.4|2046.2|2054.5|2046.3|2050.8|2042.6|0
1587004500000|2020-04-16 02:35:00|2055.1|2046.9|2052.5|2044.3|2055.1|2046.9|2051.7|2043.5|0
1587004800000|2020-04-16 02:40:00|2053.2|2045|2053|2044.8|2055|2046.8|2052.2|2044|0
1587005100000|2020-04-16 02:45:00|2052.7|2044.5|2052.3|2044.1|2055.4|2047.2|2050.5|2042.3|0
1587005400000|2020-04-16 02:50:00|2050.5|2042.3|2051.2|2043|2052|2043.8|2049.9|2041.7|0
1587005700000|2020-04-16 02:55:00|2051.6|2043.4|2053.7|2045.5|2055.7|2047.5|2051.4|2043.2|0
1587006000000|2020-04-16 03:00:00|2053|2044.8|2054.2|2046|2054.2|2046|2053|2044.8|0
1587006300000|2020-04-16 03:05:00|2054.6|2046.4|2051.6|2043.4|2055|2046.8|2050.7|2042.5|0
1587006600000|2020-04-16 03:10:00|2052.3|2044.1|2049.8|2041.6|2052.3|2044.1|2049.8|2041.6|0
1587006900000|2020-04-16 03:15:00|2048.8|2040.6|2052.4|2044.2|2052.4|2044.2|2048.8|2040.6|0
1587007200000|2020-04-16 03:20:00|2052.1|2043.9|2050.3|2042.1|2052.6|2044.4|2050.2|2042|0
1587007500000|2020-04-16 03:25:00|2050.6|2042.4|2054.9|2046.7|2054.9|2046.7|2050.3|2042.1|0
1587007800000|2020-04-16 03:30:00|2055.7|2047.5|2058|2049.8|2058.8|2050.6|2054.1|2045.9|0
1587008100000|2020-04-16 03:35:00|2055.9|2047.7|2056.5|2048.3|2057.1|2048.9|2055.9|2047.7|0
1587008400000|2020-04-16 03:40:00|2055.7|2047.5|2056.1|2047.9|2057.9|2049.7|2055.6|2047.4|0
1587008700000|2020-04-16 03:45:00|2056|2047.8|2056.1|2047.9|2057.3|2049.1|2055.5|2047.3|0
1587009000000|2020-04-16 03:50:00|2055.9|2047.7|2055.5|2047.3|2056|2047.8|2054.4|2046.2|0
1587009300000|2020-04-16 03:55:00|2055.3|2047.1|2053.7|2045.5|2056|2047.8|2053.7|2045.5|0
1587009600000|2020-04-16 04:00:00|2054|2045.8|2054.1|2045.9|2054.5|2046.3|2053.3|2045.1|0
1587009900000|2020-04-16 04:05:00|2054.5|2046.3|2052.9|2044.7|2054.5|2046.3|2052.9|2044.7|0
1587010200000|2020-04-16 04:10:00|2050.2|2042|2052.3|2044.1|2052.8|2044.6|2049.9|2041.7|0
1587010500000|2020-04-16 04:15:00|2051.2|2043|2047.2|2039|2051.2|2043|2047.2|2039|0
1587010800000|2020-04-16 04:20:00|2047.5|2039.3|2046.2|2038|2049.2|2041|2046.2|2038|0
1587011100000|2020-04-16 04:25:00|2046.1|2037.9|2047.9|2039.7|2047.9|2039.7|2045|2036.8|0
1587011400000|2020-04-16 04:30:00|2048.4|2040.2|2046|2037.8|2048.4|2040.2|2045.7|2037.5|0
1587011700000|2020-04-16 04:35:00|2045.9|2037.7|2046.9|2038.7|2046.9|2038.7|2044.6|2036.4|0
1587012000000|2020-04-16 04:40:00|2045.9|2037.7|2045.5|2037.3|2046.5|2038.3|2045.1|2036.9|0
1587012300000|2020-04-16 04:45:00|2045.6|2037.4|2047.8|2039.6|2047.8|2039.6|2045.6|2037.4|0
1587012600000|2020-04-16 04:50:00|2049.1|2040.9|2048.5|2040.3|2050.2|2042|2048.2|2040|0
1587012900000|2020-04-16 04:55:00|2049.1|2040.9|2048.3|2040.1|2049.1|2040.9|2046.9|2038.7|0
1587013200000|2020-04-16 05:00:00|2048|2039.8|2037.8|2029.6|2048|2039.8|2037.8|2029.6|0
1587013500000|2020-04-16 05:05:00|2038.3|2030.1|2035.6|2027.4|2040.1|2031.9|2035.6|2027.4|0
1587013800000|2020-04-16 05:10:00|2034.7|2026.5|2037.8|2029.6|2039.3|2031.1|2034|2025.8|0
1587014100000|2020-04-16 05:15:00|2037.6|2029.4|2038.1|2029.9|2039.3|2031.1|2037|2028.8|0
1587014400000|2020-04-16 05:20:00|2038.2|2030|2048.1|2039.9|2048.8|2040.6|2038.2|2030|0
1587014700000|2020-04-16 05:25:00|2048.2|2040|2049.2|2041|2049.2|2041|2047.1|2038.9|0
1587015000000|2020-04-16 05:30:00|2048.8|2040.6|2048|2039.8|2048.8|2040.6|2045.9|2037.7|0
1587015300000|2020-04-16 05:35:00|2047.7|2039.5|2042.7|2034.5|2047.7|2039.5|2041.5|2033.3|0
1587015600000|2020-04-16 05:40:00|2042|2033.8|2042.7|2034.5|2044.6|2036.4|2040.7|2032.5|0
1587015900000|2020-04-16 05:45:00|2042.9|2034.7|2043.4|2035.2|2044.8|2036.6|2042.9|2034.7|0
1587016200000|2020-04-16 05:50:00|2044|2035.8|2039.8|2031.6|2044.7|2036.5|2039.8|2031.6|0
1587016500000|2020-04-16 05:55:00|2042.3|2034.1|2049.4|2041.2|2049.4|2041.2|2042.3|2034.1|0
1587082200000|2020-04-17 00:10:00|2102.2|2093.8|2091.8|2083.4|2102.2|2093.8|2091.8|2083.4|0
1587082500000|2020-04-17 00:15:00|2093.5|2085.1|2101.9|2093.5|2105|2096.6|2093.5|2085.1|0
1587082800000|2020-04-17 00:20:00|2102.9|2094.5|2097.1|2088.7|2103.5|2095.1|2095.9|2087.5|0
1587083100000|2020-04-17 00:25:00|2097.2|2088.8|2109|2100.6|2109|2100.6|2097.2|2088.8|0
1587083400000|2020-04-17 00:30:00|2109.1|2100.7|2115|2106.6|2115|2106.6|2108.9|2100.5|0
1587083700000|2020-04-17 00:35:00|2114.9|2106.5|2118.8|2110.4|2118.8|2110.4|2114.9|2106.5|0
1587084000000|2020-04-17 00:40:00|2120|2111.6|2116.6|2108.2|2123.7|2115.3|2116.6|2108.2|0
1587084300000|2020-04-17 00:45:00|2117.5|2109.1|2110.3|2101.9|2118.3|2109.9|2109.4|2101|0
1587084600000|2020-04-17 00:50:00|2110.9|2102.5|2112.7|2104.3|2113.5|2105.1|2110.4|2102|0
1587084900000|2020-04-17 00:55:00|2112.3|2103.9|2120.9|2112.5|2120.9|2112.5|2112.3|2103.9|0
1587085200000|2020-04-17 01:00:00|2122|2113.6|2127.5|2119.1|2129.8|2121.2|2122|2113.6|0
1587085500000|2020-04-17 01:05:00|2128.5|2120.1|2131.3|2122.7|2134.4|2125.8|2128.5|2120.1|0
1587085800000|2020-04-17 01:10:00|2132.9|2124.3|2132.9|2124.3|2134.4|2125.8|2131.9|2123.3|0
1587086100000|2020-04-17 01:15:00|2134.7|2126.1|2135.1|2126.5|2136.2|2127.6|2133|2124.4|0
1587086400000|2020-04-17 01:20:00|2138.4|2129.8|2137.5|2128.9|2140.4|2131.8|2134.3|2125.7|0
1587086700000|2020-04-17 01:25:00|2136.6|2128|2135.7|2127.1|2142.3|2133.7|2135.7|2127.1|0
1587087000000|2020-04-17 01:30:00|2134.7|2126.1|2132.6|2124|2134.7|2126.1|2132.3|2123.7|0
1587087300000|2020-04-17 01:35:00|2133.1|2124.5|2135.2|2126.6|2136|2127.4|2133.1|2124.5|0
1587087600000|2020-04-17 01:40:00|2134.6|2126|2132.8|2124.2|2136.7|2128.1|2132.8|2124.2|0
1587087900000|2020-04-17 01:45:00|2134.8|2126.2|2134|2125.4|2135.2|2126.6|2132.1|2123.5|0
1587088200000|2020-04-17 01:50:00|2135.1|2126.5|2132|2123.4|2135.9|2127.3|2131.7|2123.1|0
1587088500000|2020-04-17 01:55:00|2131.9|2123.3|2130.3|2121.7|2133.8|2125.2|2130.3|2121.7|0
1587088800000|2020-04-17 02:00:00|2127.4|2119|2126.1|2117.7|2129.5|2120.9|2125.6|2117.2|0
1587089100000|2020-04-17 02:05:00|2125.9|2117.5|2124.4|2116|2126.9|2118.5|2124.2|2115.8|0
1587089400000|2020-04-17 02:10:00|2126.1|2117.7|2126.5|2118.1|2129.6|2121|2126.1|2117.7|0
1587089700000|2020-04-17 02:15:00|2125.8|2117.4|2132.5|2123.9|2132.7|2124.1|2125.5|2117.1|0
1587090000000|2020-04-17 02:20:00|2131.9|2123.3|2130.5|2121.9|2132.3|2123.7|2130.5|2121.9|0
1587090300000|2020-04-17 02:25:00|2131|2122.4|2135.7|2127.1|2135.7|2127.1|2131|2122.4|0
1587090600000|2020-04-17 02:30:00|2135.3|2126.7|2135.4|2126.8|2135.4|2126.8|2133.7|2125.1|0
1587090900000|2020-04-17 02:35:00|2137|2128.4|2132.8|2124.2|2137|2128.4|2131.9|2123.3|0
1587091200000|2020-04-17 02:40:00|2131.8|2123.2|2128.9|2120.5|2132.7|2124.1|2128.9|2120.5|0
1587091500000|2020-04-17 02:45:00|2128.6|2120.2|2122.7|2114.3|2128.8|2120.4|2121.9|2113.5|0
1587091800000|2020-04-17 02:50:00|2123.8|2115.4|2118.5|2110.1|2124|2115.6|2118.5|2110.1|0
1587092100000|2020-04-17 02:55:00|2119.4|2111|2119.8|2111.4|2120.4|2112|2118.8|2110.4|0
1587092400000|2020-04-17 03:00:00|2119.5|2111.1|2113.9|2105.5|2119.5|2111.1|2113.4|2105|0
1587092700000|2020-04-17 03:05:00|2113.2|2104.8|2112.6|2104.2|2113.2|2104.8|2110.2|2101.8|0
1587093000000|2020-04-17 03:10:00|2111.4|2103|2111.1|2102.7|2111.5|2103.1|2108.2|2099.8|0
1587093300000|2020-04-17 03:15:00|2111.3|2102.9|2111.5|2103.1|2112.3|2103.9|2110|2101.6|0
1587093600000|2020-04-17 03:20:00|2112|2103.6|2112.4|2104|2114.1|2105.7|2112|2103.6|0
1587093900000|2020-04-17 03:25:00|2113.1|2104.7|2112.2|2103.8|2114.7|2106.3|2112.2|2103.8|0
1587094200000|2020-04-17 03:30:00|2111.4|2103|2107.4|2099|2111.4|2103|2106.6|2098.2|0
1587094500000|2020-04-17 03:35:00|2106.7|2098.3|2110.2|2101.8|2110.3|2101.9|2106.4|2098|0
1587094800000|2020-04-17 03:40:00|2106.4|2098|2101.4|2093|2106.4|2098|2101.4|2093|0
1587095100000|2020-04-17 03:45:00|2101.1|2092.7|2100.6|2092.2|2102.2|2093.8|2100.1|2091.7|0
1587095400000|2020-04-17 03:50:00|2101|2092.6|2101.1|2092.7|2103.8|2095.4|2101|2092.6|0
1587095700000|2020-04-17 03:55:00|2102.2|2093.8|2101.3|2092.9|2102.2|2093.8|2098.1|2089.7|0
1587096000000|2020-04-17 04:00:00|2104.4|2096|2104.1|2095.7|2104.4|2096|2101.6|2093.2|0
1587096300000|2020-04-17 04:05:00|2104.2|2095.8|2101.5|2093.1|2104.9|2096.5|2101.5|2093.1|0
1587096600000|2020-04-17 04:10:00|2100.7|2092.3|2102.1|2093.7|2102.3|2093.9|2099.4|2091|0
1587096900000|2020-04-17 04:15:00|2102.7|2094.3|2103.3|2094.9|2104.5|2096.1|2101.9|2093.5|0
1587097200000|2020-04-17 04:20:00|2104.3|2095.9|2097.9|2089.5|2104.3|2095.9|2097.9|2089.5|0
1587097500000|2020-04-17 04:25:00|2097.8|2089.4|2099.6|2091.2|2099.7|2091.3|2097.5|2089.1|0
1587097800000|2020-04-17 04:30:00|2099.9|2091.5|2092.7|2084.3|2101.4|2093|2092.7|2084.3|0
1587098100000|2020-04-17 04:35:00|2091.7|2083.3|2095.4|2087|2095.4|2087|2090.6|2082.2|0
1587098400000|2020-04-17 04:40:00|2097.9|2089.5|2097.3|2088.9|2098.2|2089.8|2095.6|2087.2|0
1587098700000|2020-04-17 04:45:00|2097.4|2089|2097.5|2089.1|2098.8|2090.4|2096.4|2088|0
1587099000000|2020-04-17 04:50:00|2095.4|2087|2098.9|2090.5|2098.9|2090.5|2093.9|2085.5|0
1587099300000|2020-04-17 04:55:00|2097.6|2089.2|2096|2087.6|2097.7|2089.3|2094.6|2086.2|0
1587099600000|2020-04-17 05:00:00|2096.2|2087.8|2094.1|2085.7|2099.5|2091.1|2094.1|2085.7|0
1587099900000|2020-04-17 05:05:00|2094.8|2086.4|2095.7|2087.3|2096|2087.6|2093.5|2085.1|0
1587100200000|2020-04-17 05:10:00|2097.2|2088.8|2097.1|2088.7|2098.1|2089.7|2096.4|2088|0
1587100500000|2020-04-17 05:15:00|2098.5|2090.1|2101|2092.6|2101|2092.6|2098.4|2090|0
1587100800000|2020-04-17 05:20:00|2100.5|2092.1|2099.3|2090.9|2101.2|2092.8|2099.3|2090.9|0
1587101100000|2020-04-17 05:25:00|2098.4|2090|2106.7|2098.3|2106.7|2098.3|2098.4|2090|0
1587101400000|2020-04-17 05:30:00|2106.2|2097.8|2104.8|2096.4|2107|2098.6|2104.8|2096.4|0
1587101700000|2020-04-17 05:35:00|2104.3|2095.9|2103.9|2095.5|2104.3|2095.9|2101.7|2093.3|0
1587102000000|2020-04-17 05:40:00|2105.2|2096.8|2105.9|2097.5|2105.9|2097.5|2104|2095.6|0
1587102300000|2020-04-17 05:45:00|2106.8|2098.4|2106.5|2098.1|2108.4|2100|2105.3|2096.9|0
1587102600000|2020-04-17 05:50:00|2108|2099.6|2105|2096.6|2108.2|2099.8|2105|2096.6|0
1587102900000|2020-04-17 05:55:00|2103.7|2095.3|2107|2098.6|2107|2098.6|2103.5|2095.1|0
1587341400000|2020-04-20 00:10:00|2103.4|2095|2092.3|2083.9|2103.4|2095|2092.3|2083.9|0
1587341700000|2020-04-20 00:15:00|2088.9|2080.5|2094.7|2086.3|2094.7|2086.3|2084.2|2075.8|0
1587342000000|2020-04-20 00:20:00|2095.4|2087|2100.8|2092.4|2106.6|2098.2|2095.4|2087|0
1587342300000|2020-04-20 00:25:00|2096.3|2087.9|2096.3|2087.9|2098.1|2089.7|2094.3|2085.9|0
1587342600000|2020-04-20 00:30:00|2096.8|2088.4|2100|2091.6|2100.7|2092.3|2096.8|2088.4|0
1587342900000|2020-04-20 00:35:00|2100.5|2092.1|2102.2|2093.8|2105.3|2096.9|2100.3|2091.9|0
1587343200000|2020-04-20 00:40:00|2101.3|2092.9|2099.3|2090.9|2101.7|2093.3|2096.9|2088.5|0
1587343500000|2020-04-20 00:45:00|2097.6|2089.2|2104.6|2096.2|2104.6|2096.2|2094.7|2086.3|0
1587343800000|2020-04-20 00:50:00|2103.7|2095.3|2097.6|2089.2|2103.7|2095.3|2097.6|2089.2|0
1587344100000|2020-04-20 00:55:00|2098.6|2090.2|2102.8|2094.4|2103.5|2095.1|2098.6|2090.2|0
1587344400000|2020-04-20 01:00:00|2102.4|2094|2094.5|2086.1|2102.4|2094|2094.5|2086.1|0
1587344700000|2020-04-20 01:05:00|2095|2086.6|2090.5|2082.1|2096.3|2087.9|2090.5|2082.1|0
1587345000000|2020-04-20 01:10:00|2090.4|2082|2098.3|2089.9|2099|2090.6|2090.2|2081.8|0
1587345300000|2020-04-20 01:15:00|2097.5|2089.1|2100.6|2092.2|2100.6|2092.2|2097.2|2088.8|0
1587345600000|2020-04-20 01:20:00|2100.5|2092.1|2095|2086.6|2101.7|2093.3|2095|2086.6|0
1587345900000|2020-04-20 01:25:00|2094.8|2086.4|2089.4|2081|2096.3|2087.9|2089.4|2081|0
1587346200000|2020-04-20 01:30:00|2088.5|2080.1|2081.7|2073.3|2088.5|2080.1|2080.2|2071.8|0
1587346500000|2020-04-20 01:35:00|2079.9|2071.5|2067.7|2059.5|2079.9|2071.5|2067.7|2059.5|0
1587346800000|2020-04-20 01:40:00|2069.7|2061.5|2063.3|2055.1|2070|2061.8|2063.3|2055.1|0
1587347100000|2020-04-20 01:45:00|2065.4|2057.2|2069.3|2061.1|2069.3|2061.1|2065.4|2057.2|0
1587347400000|2020-04-20 01:50:00|2068.5|2060.3|2065.2|2057|2068.5|2060.3|2062.1|2053.9|0
1587347700000|2020-04-20 01:55:00|2066|2057.8|2062.1|2053.9|2066.3|2058.1|2062.1|2053.9|0
1587348000000|2020-04-20 02:00:00|2061.2|2053|2065.2|2057|2065.2|2057|2061.2|2053|0
1587348300000|2020-04-20 02:05:00|2066.2|2058|2067.3|2059.1|2068.8|2060.6|2065.9|2057.7|0
1587348600000|2020-04-20 02:10:00|2068.5|2060.3|2070.5|2062.3|2071.2|2063|2065|2056.8|0
1587348900000|2020-04-20 02:15:00|2070|2061.8|2069.3|2061.1|2071.2|2063|2069.2|2061|0
1587349200000|2020-04-20 02:20:00|2070.1|2061.9|2070.2|2062|2071|2062.8|2069.1|2060.9|0
1587349500000|2020-04-20 02:25:00|2070.1|2061.9|2071|2062.8|2073|2064.8|2069.9|2061.7|0
1587349800000|2020-04-20 02:30:00|2071.2|2063|2071.5|2063.3|2071.8|2063.6|2068.6|2060.4|0
1587350100000|2020-04-20 02:35:00|2071.6|2063.4|2072.7|2064.5|2072.7|2064.5|2070.3|2062.1|0
1587350400000|2020-04-20 02:40:00|2072.8|2064.6|2076.8|2068.6|2078.3|2070.1|2072.8|2064.6|0
1587350700000|2020-04-20 02:45:00|2077.6|2069.4|2075.6|2067.4|2079.4|2071|2075.6|2067.4|0
1587351000000|2020-04-20 02:50:00|2075|2066.8|2075.8|2067.6|2075.8|2067.6|2073.4|2065.2|0
1587351300000|2020-04-20 02:55:00|2075.9|2067.7|2077.3|2069.1|2078.7|2070.5|2075.9|2067.7|0
1587351600000|2020-04-20 03:00:00|2077.6|2069.4|2080.1|2071.7|2082|2073.6|2077.5|2069.3|0
1587351900000|2020-04-20 03:05:00|2080.5|2072.1|2080.2|2071.8|2080.6|2072.2|2079.9|2071.5|0
1587352200000|2020-04-20 03:10:00|2079.9|2071.5|2079.2|2070.9|2080.4|2072|2079|2070.8|0
1587352500000|2020-04-20 03:15:00|2079|2070.8|2081|2072.6|2081|2072.6|2078.4|2070.2|0
1587352800000|2020-04-20 03:20:00|2080.3|2071.9|2084.7|2076.3|2086.1|2077.7|2080.3|2071.9|0
1587353100000|2020-04-20 03:25:00|2084.3|2075.9|2080|2071.6|2084.6|2076.2|2079.7|2071.3|0
1587353400000|2020-04-20 03:30:00|2079.6|2071.2|2077|2068.8|2082|2073.6|2077|2068.8|0
1587353700000|2020-04-20 03:35:00|2076.3|2068.1|2073.5|2065.3|2077.5|2069.3|2073.5|2065.3|0
1587354000000|2020-04-20 03:40:00|2071.6|2063.4|2068.7|2060.5|2071.6|2063.4|2066.8|2058.6|0
1587354300000|2020-04-20 03:45:00|2070.1|2061.9|2071.3|2063.1|2071.4|2063.2|2069|2060.8|0
1587354600000|2020-04-20 03:50:00|2068.5|2060.3|2072.3|2064.1|2074.7|2066.5|2068.5|2060.3|0
1587354900000|2020-04-20 03:55:00|2072|2063.8|2079.5|2071.1|2079.5|2071.1|2072|2063.8|0
1587355200000|2020-04-20 04:00:00|2078.3|2070.1|2076.8|2068.6|2078.8|2070.6|2075.8|2067.6|0
1587355500000|2020-04-20 04:05:00|2076.3|2068.1|2081|2072.6|2081|2072.6|2074.9|2066.7|0
1587355800000|2020-04-20 04:10:00|2079.4|2071|2074.1|2065.9|2079.7|2071.3|2074.1|2065.9|0
1587356100000|2020-04-20 04:15:00|2075.5|2067.3|2076.5|2068.3|2077.9|2069.7|2075.5|2067.3|0
1587356400000|2020-04-20 04:20:00|2074.5|2066.3|2073|2064.8|2075.4|2067.2|2072.7|2064.5|0
1587356700000|2020-04-20 04:25:00|2075.2|2067|2073.3|2065.1|2076|2067.8|2073.3|2065.1|0
1587357000000|2020-04-20 04:30:00|2075.2|2067|2078.6|2070.4|2079|2070.8|2074.2|2066|0
1587357300000|2020-04-20 04:35:00|2078.5|2070.3|2077.2|2069|2078.5|2070.3|2076.4|2068.2|0
1587357600000|2020-04-20 04:40:00|2077.8|2069.6|2079.5|2071.1|2080.4|2072|2077.2|2069|0
1587357900000|2020-04-20 04:45:00|2080.9|2072.5|2083.6|2075.2|2083.6|2075.2|2080.9|2072.5|0
1587358200000|2020-04-20 04:50:00|2083.8|2075.4|2083.6|2075.2|2085.6|2077.2|2083|2074.6|0
1587358500000|2020-04-20 04:55:00|2083|2074.6|2084|2075.6|2085|2076.6|2082.4|2074|0
1587358800000|2020-04-20 05:00:00|2083.8|2075.4|2085.5|2077.1|2085.5|2077.1|2083.8|2075.4|0
1587359100000|2020-04-20 05:05:00|2083.5|2075.1|2080.9|2072.5|2083.5|2075.1|2080.2|2071.8|0
1587359400000|2020-04-20 05:10:00|2079.5|2071.1|2075.2|2067|2079.5|2071.1|2075.2|2067|0
1587359700000|2020-04-20 05:15:00|2074.6|2066.4|2072.1|2063.9|2074.6|2066.4|2071.7|2063.5|0
1587360000000|2020-04-20 05:20:00|2072.5|2064.3|2076|2067.8|2076.7|2068.5|2072.5|2064.3|0
1587360300000|2020-04-20 05:25:00|2074.4|2066.2|2075.1|2066.9|2075.5|2067.3|2074.2|2066|0
1587360600000|2020-04-20 05:30:00|2075.5|2067.3|2076.2|2068|2078.7|2070.5|2075.5|2067.3|0
1587360900000|2020-04-20 05:35:00|2076|2067.8|2066.1|2057.9|2076.7|2068.5|2066.1|2057.9|0
1587361200000|2020-04-20 05:40:00|2064.5|2056.3|2057.4|2049.2|2065.6|2057.4|2054.8|2046.6|0
1587361500000|2020-04-20 05:45:00|2055.1|2046.9|2049.4|2041.2|2055.4|2047.2|2049.4|2041.2|0
1587361800000|2020-04-20 05:50:00|2049.5|2041.3|2048.2|2040|2050.5|2042.3|2048.2|2040|0
1587362100000|2020-04-20 05:55:00|2048.5|2040.3|2047.3|2039.1|2049.4|2041.2|2045.8|2037.6|0
1587427800000|2020-04-21 00:10:00|2047.5|2039.3|2038.1|2029.9|2047.5|2039.3|2038.1|2029.9|0
1587428100000|2020-04-21 00:15:00|2037.8|2029.6|2025.6|2017.6|2037.8|2029.6|2024.1|2016.1|0
1587428400000|2020-04-21 00:20:00|2026.1|2018.1|2023.4|2015.4|2026.1|2018.1|2020.2|2012.2|0
1587428700000|2020-04-21 00:25:00|2020|2012|2023|2015|2025.1|2017.1|2020|2012|0
1587429000000|2020-04-21 00:30:00|2022.6|2014.6|2024.1|2016.1|2026|2018|2022.4|2014.4|0
1587429300000|2020-04-21 00:35:00|2024|2016|2022.5|2014.5|2025.9|2017.9|2022.5|2014.5|0
1587429600000|2020-04-21 00:40:00|2022.3|2014.3|2025.4|2017.4|2026.7|2018.7|2022.1|2014.1|0
1587429900000|2020-04-21 00:45:00|2026.4|2018.4|2035.3|2027.1|2036.7|2028.5|2026.4|2018.4|0
1587430200000|2020-04-21 00:50:00|2035|2026.8|2032.8|2024.6|2037.2|2029|2032.4|2024.2|0
1587430500000|2020-04-21 00:55:00|2033.3|2025.1|2032.8|2024.6|2036.2|2028|2032.8|2024.6|0
1587430800000|2020-04-21 01:00:00|2033.8|2025.6|2033.1|2024.9|2036.6|2028.4|2033.1|2024.9|0
1587431100000|2020-04-21 01:05:00|2032.1|2023.9|2025.3|2017.3|2032.1|2023.9|2025.2|2017.2|0
1587431400000|2020-04-21 01:10:00|2027.1|2019.1|2025.8|2017.8|2029.1|2021|2025.8|2017.8|0
1587431700000|2020-04-21 01:15:00|2024.6|2016.6|2028.3|2020.3|2028.3|2020.3|2021.9|2013.9|0
1587432000000|2020-04-21 01:20:00|2028.5|2020.5|2029.7|2021.5|2031.7|2023.5|2028.5|2020.5|0
1587432300000|2020-04-21 01:25:00|2028.1|2020.1|2024.2|2016.2|2028.1|2020.1|2023.2|2015.2|0
1587432600000|2020-04-21 01:30:00|2024.5|2016.5|2024.3|2016.3|2024.8|2016.8|2024.2|2016.2|0
1587432900000|2020-04-21 01:35:00|2024.1|2016.1|2026|2018|2026|2018|2024.1|2016.1|0
1587433200000|2020-04-21 01:40:00|2025.5|2017.5|2025.7|2017.7|2026.8|2018.8|2025.5|2017.5|0
1587433500000|2020-04-21 01:45:00|2025.6|2017.6|2025.7|2017.7|2027.9|2019.9|2024.9|2016.9|0
1587433800000|2020-04-21 01:50:00|2026|2018|2025.5|2017.5|2026.6|2018.6|2025.2|2017.2|0
1587434100000|2020-04-21 01:55:00|2024.2|2016.2|2021.4|2013.4|2024.2|2016.2|2021.4|2013.4|0
1587434400000|2020-04-21 02:00:00|2020.1|2012.1|2024.7|2016.7|2026.2|2018.2|2020.1|2012.1|0
1587434700000|2020-04-21 02:05:00|2025.4|2017.4|2022|2014|2025.4|2017.4|2021.4|2013.4|0
1587435000000|2020-04-21 02:10:00|2022.5|2014.5|2018.7|2010.7|2024.1|2016.1|2018.7|2010.7|0
1587435300000|2020-04-21 02:15:00|2016.8|2008.8|2023|2015|2023|2015|2016.8|2008.8|0
1587435600000|2020-04-21 02:20:00|2022.7|2014.7|2017.8|2009.8|2022.7|2014.7|2016.9|2008.9|0
1587435900000|2020-04-21 02:25:00|2017.5|2009.5|2010.4|2002.4|2018.4|2010.4|2008.2|2000.2|0
1587436200000|2020-04-21 02:30:00|2011.1|2003.1|2006.1|1998.1|2011.1|2003.1|2006.1|1998.1|0
1587436500000|2020-04-21 02:35:00|2005.7|1997.7|1998.5|1990.5|2005.7|1997.7|1998.5|1990.5|0
1587436800000|2020-04-21 02:40:00|2000.5|1992.5|1996|1988|2002.2|1994.2|1993.7|1985.7|0
1587437100000|2020-04-21 02:45:00|1997.5|1989.5|2003.8|1995.8|2003.8|1995.8|1997.2|1989.2|0
1587437400000|2020-04-21 02:50:00|2005.2|1997.2|2005.9|1997.9|2008.9|2000.9|2003.3|1995.3|0
1587437700000|2020-04-21 02:55:00|2004.6|1996.6|2005.7|1997.7|2007.3|1999.3|2004.3|1996.3|0
1587438000000|2020-04-21 03:00:00|2007.2|1999.2|2004.1|1996.1|2008|2000|2002.2|1994.2|0
1587438300000|2020-04-21 03:05:00|2005.4|1997.4|2008.9|2000.9|2009.3|2001.3|2003.5|1995.5|0
1587438600000|2020-04-21 03:10:00|2008.8|2000.8|2011.8|2003.8|2012.1|2004.1|2008.8|2000.8|0
1587438900000|2020-04-21 03:15:00|2010|2002|2009|2001|2012.5|2004.5|2009|2001|0
1587439200000|2020-04-21 03:20:00|2009.7|2001.7|2010|2002|2013.1|2005.1|2009.3|2001.3|0
1587439500000|2020-04-21 03:25:00|2009.4|2001.4|2010.6|2002.6|2010.6|2002.6|2009.3|2001.3|0
1587439800000|2020-04-21 03:30:00|2011.1|2003.1|2012.9|2004.9|2013|2005|2010.9|2002.9|0
1587440100000|2020-04-21 03:35:00|2013.3|2005.3|2009.1|2001.1|2013.3|2005.3|2009.1|2001.1|0
1587440400000|2020-04-21 03:40:00|2010|2002|2005.8|1997.8|2010|2002|2005.8|1997.8|0
1587440700000|2020-04-21 03:45:00|2004.8|1996.8|2003.8|1995.8|2007.2|1999.2|2003.8|1995.8|0
1587441000000|2020-04-21 03:50:00|2003|1995|2005.5|1997.5|2006.8|1998.8|2003|1995|0
1587441300000|2020-04-21 03:55:00|2005.8|1997.8|2003.4|1995.4|2005.8|1997.8|2003.2|1995.2|0
1587441600000|2020-04-21 04:00:00|2004.6|1996.6|2006.2|1998.2|2006.4|1998.4|2002.4|1994.4|0
1587441900000|2020-04-21 04:05:00|2006.4|1998.4|2005.4|1997.4|2006.9|1998.9|2005.4|1997.4|0
1587442200000|2020-04-21 04:10:00|2005|1997|2006.2|1998.2|2006.2|1998.2|2004.8|1996.8|0
1587442500000|2020-04-21 04:15:00|2005.9|1997.9|2005.7|1997.7|2006.4|1998.4|2005.4|1997.4|0
1587442800000|2020-04-21 04:20:00|2006.1|1998.1|2005.4|1997.4|2006.7|1998.7|2004.8|1996.8|0
1587443100000|2020-04-21 04:25:00|2005.8|1997.8|2004|1996|2006.2|1998.2|2003.7|1995.7|0
1587443400000|2020-04-21 04:30:00|2005.3|1997.3|2005.2|1997.2|2005.7|1997.7|2004.3|1996.3|0
1587443700000|2020-04-21 04:35:00|2006.3|1998.3|2004.7|1996.7|2007.5|1999.5|2004.7|1996.7|0
1587444000000|2020-04-21 04:40:00|2005.1|1997.1|2004.9|1996.9|2006.1|1998.1|2004.5|1996.5|0
1587444300000|2020-04-21 04:45:00|2004.4|1996.4|2008.7|2000.7|2008.7|2000.7|2004.4|1996.4|0
1587444600000|2020-04-21 04:50:00|2008.6|2000.6|2008.1|2000.1|2009.9|2001.9|2008.1|2000.1|0
1587444900000|2020-04-21 04:55:00|2009.2|2001.2|2010.2|2002.2|2010.8|2002.8|2008.4|2000.4|0
1587445200000|2020-04-21 05:00:00|2009|2001|2007.9|1999.9|2009.8|2001.8|2007.4|1999.4|0
1587445500000|2020-04-21 05:05:00|2007.8|1999.8|2006.9|1998.9|2007.8|1999.8|2005.7|1997.7|0
1587445800000|2020-04-21 05:10:00|2006.3|1998.3|2007.1|1999.1|2007.1|1999.1|2005.2|1997.2|0
1587446100000|2020-04-21 05:15:00|2005.5|1997.5|2007|1999|2007|1999|2004.6|1996.6|0
1587446400000|2020-04-21 05:20:00|2008|2000|2004.9|1996.9|2010|2002|2004.8|1996.8|0
1587446700000|2020-04-21 05:25:00|2004|1996|1996.4|1988.4|2004|1996|1996.4|1988.4|0
1587447000000|2020-04-21 05:30:00|1997.3|1989.3|1997.7|1989.7|1998|1990|1996.2|1988.2|0
1587447300000|2020-04-21 05:35:00|1997.9|1989.9|1991.8|1983.8|1998.3|1990.3|1991.6|1983.6|0
1587447600000|2020-04-21 05:40:00|1991.6|1983.6|1986.6|1978.6|1991.8|1983.8|1986.6|1978.6|0
1587447900000|2020-04-21 05:45:00|1984.5|1976.5|1985.2|1977.2|1987.3|1979.3|1984.1|1976.1|0
1587448200000|2020-04-21 05:50:00|1985.7|1977.7|1994.6|1986.6|1994.6|1986.6|1985.7|1977.7|0
1587448500000|2020-04-21 05:55:00|1995.8|1987.8|1996.9|1988.9|1997.8|1989.8|1995.2|1987.2|0
1587514200000|2020-04-22 00:10:00|1957.3|1949.5|1938.1|1930.3|1957.3|1949.5|1938.1|1930.3|0
1587514500000|2020-04-22 00:15:00|1937.7|1929.9|1946.7|1938.9|1946.7|1938.9|1934.5|1926.7|0
1587514800000|2020-04-22 00:20:00|1947.7|1939.9|1935.7|1927.9|1947.7|1939.9|1935.5|1927.7|0
1587515100000|2020-04-22 00:25:00|1934.6|1926.8|1931.2|1923.4|1934.6|1926.8|1928.5|1920.9|0
1587515400000|2020-04-22 00:30:00|1932.8|1925|1935.3|1927.5|1935.3|1927.5|1932.1|1924.3|0
1587515700000|2020-04-22 00:35:00|1935.5|1927.7|1941.9|1934.1|1941.9|1934.1|1934.3|1926.5|0
1587516000000|2020-04-22 00:40:00|1941.4|1933.6|1948.9|1941.1|1948.9|1941.1|1941.4|1933.6|0
1587516300000|2020-04-22 00:45:00|1947.8|1940|1958.8|1951|1958.8|1951|1947.8|1940|0
1587516600000|2020-04-22 00:50:00|1959|1951.2|1958.9|1951.1|1959|1951.2|1956.9|1949.1|0
1587516900000|2020-04-22 00:55:00|1958.6|1950.8|1960.3|1952.5|1960.3|1952.5|1958.5|1950.7|0
1587517200000|2020-04-22 01:00:00|1960.4|1952.6|1952.8|1945|1960.4|1952.6|1949.6|1941.8|0
1587517500000|2020-04-22 01:05:00|1953.8|1946|1954|1946.2|1954|1946.2|1949.9|1942.1|0
1587517800000|2020-04-22 01:10:00|1954.8|1947|1953.7|1945.9|1955.7|1947.9|1952|1944.2|0
1587518100000|2020-04-22 01:15:00|1953.4|1945.6|1958|1950.2|1958|1950.2|1953.4|1945.6|0
1587518400000|2020-04-22 01:20:00|1958.2|1950.4|1960.2|1952.4|1962.2|1954.4|1958.2|1950.4|0
1587518700000|2020-04-22 01:25:00|1960.7|1952.9|1960.8|1953|1961.6|1953.8|1959|1951.2|0
1587519000000|2020-04-22 01:30:00|1961.5|1953.7|1964.1|1956.3|1964.3|1956.5|1961.5|1953.7|0
1587519300000|2020-04-22 01:35:00|1964.2|1956.4|1958.5|1950.7|1964.3|1956.5|1958.5|1950.7|0
1587519600000|2020-04-22 01:40:00|1959.6|1951.8|1959.4|1951.6|1959.9|1952.1|1957.7|1949.9|0
1587519900000|2020-04-22 01:45:00|1959|1951.2|1956.2|1948.4|1959|1951.2|1953|1945.2|0
1587520200000|2020-04-22 01:50:00|1957.9|1950.1|1959.7|1951.9|1960.9|1953.1|1957.2|1949.4|0
1587520500000|2020-04-22 01:55:00|1962.7|1954.9|1961.9|1954.1|1964.1|1956.3|1960.9|1953.1|0
1587520800000|2020-04-22 02:00:00|1964|1956.2|1966.4|1958.6|1966.4|1958.6|1964|1956.2|0
1587521100000|2020-04-22 02:05:00|1966.3|1958.5|1969.5|1961.7|1970.9|1963.1|1966.3|1958.5|0
1587521400000|2020-04-22 02:10:00|1970.1|1962.3|1966.6|1958.8|1971.2|1963.4|1966.6|1958.8|0
1587521700000|2020-04-22 02:15:00|1966.9|1959.1|1964.4|1956.6|1966.9|1959.1|1961.7|1953.9|0
1587522000000|2020-04-22 02:20:00|1965.1|1957.3|1963.9|1956.1|1965.1|1957.3|1960.7|1952.9|0
1587522300000|2020-04-22 02:25:00|1965|1957.2|1967.3|1959.5|1967.3|1959.5|1963.3|1955.5|0
1587522600000|2020-04-22 02:30:00|1965.8|1958|1965|1957.2|1967.3|1959.5|1964.9|1957.1|0
1587522900000|2020-04-22 02:35:00|1965.2|1957.4|1965.6|1957.8|1965.6|1957.8|1963.3|1955.5|0
1587523200000|2020-04-22 02:40:00|1963.6|1955.8|1967.9|1960.1|1967.9|1960.1|1963.6|1955.8|0
1587523500000|2020-04-22 02:45:00|1967.8|1960|1968.3|1960.5|1968.3|1960.5|1966.2|1958.4|0
1587523800000|2020-04-22 02:50:00|1969.2|1961.4|1967.9|1960.1|1970|1962.2|1967.4|1959.6|0
1587524100000|2020-04-22 02:55:00|1968.3|1960.5|1975.2|1967.4|1975.2|1967.4|1968.3|1960.5|0
1587524400000|2020-04-22 03:00:00|1976.7|1968.9|1977.3|1969.5|1977.8|1970|1975.5|1967.7|0
1587524700000|2020-04-22 03:05:00|1978.7|1970.9|1977.5|1969.7|1979.6|1971.6|1976.6|1968.8|0
1587525000000|2020-04-22 03:10:00|1978.7|1970.9|1980|1972|1980|1972|1976.8|1969|0
1587525300000|2020-04-22 03:15:00|1979.2|1971.2|1973.8|1966|1979.2|1971.2|1973.8|1966|0
1587525600000|2020-04-22 03:20:00|1974.2|1966.4|1971.4|1963.6|1974.2|1966.4|1968.9|1961.1|0
1587525900000|2020-04-22 03:25:00|1971.6|1963.8|1973.9|1966.1|1975.4|1967.6|1971.6|1963.8|0
1587526200000|2020-04-22 03:30:00|1974.8|1967|1979.4|1971.4|1979.4|1971.4|1972.5|1964.7|0
1587526500000|2020-04-22 03:35:00|1981|1973|1981.3|1973.3|1986.7|1978.7|1981|1973|0
1587526800000|2020-04-22 03:40:00|1981.2|1973.2|1980.9|1972.9|1981.2|1973.2|1978|1970.2|0
1587527100000|2020-04-22 03:45:00|1981.3|1973.3|1978|1970.2|1983.4|1975.4|1978|1970.2|0
1587527400000|2020-04-22 03:50:00|1977.4|1969.6|1973.1|1965.3|1977.5|1969.7|1973.1|1965.3|0
1587527700000|2020-04-22 03:55:00|1975.1|1967.3|1975.9|1968.1|1977.1|1969.3|1974.9|1967.1|0
1587528000000|2020-04-22 04:00:00|1976.2|1968.4|1978.4|1970.6|1978.4|1970.6|1973.1|1965.3|0
1587528300000|2020-04-22 04:05:00|1980.7|1972.7|1974.2|1966.4|1980.7|1972.7|1974.2|1966.4|0
1587528600000|2020-04-22 04:10:00|1973.9|1966.1|1980.6|1972.6|1980.6|1972.6|1973.9|1966.1|0
1587528900000|2020-04-22 04:15:00|1981.2|1973.2|1982.5|1974.5|1983.5|1975.5|1980.8|1972.8|0
1587529200000|2020-04-22 04:20:00|1983|1975|1981.2|1973.2|1983|1975|1977|1969.2|0
1587529500000|2020-04-22 04:25:00|1983.6|1975.6|1983.8|1975.8|1984.7|1976.7|1983.6|1975.6|0
1587529800000|2020-04-22 04:30:00|1982.3|1974.3|1972.7|1964.9|1982.3|1974.3|1972.7|1964.9|0
1587530100000|2020-04-22 04:35:00|1972.8|1965|1952.1|1944.3|1972.8|1965|1952.1|1944.3|0
1587530400000|2020-04-22 04:40:00|1952.8|1945|1954.8|1947|1954.8|1947|1947.3|1939.5|0
1587530700000|2020-04-22 04:45:00|1957.7|1949.9|1964.5|1956.7|1964.5|1956.7|1956.4|1948.6|0
1587531000000|2020-04-22 04:50:00|1962|1954.2|1966.4|1958.6|1966.4|1958.6|1962|1954.2|0
1587531300000|2020-04-22 04:55:00|1966.3|1958.5|1961.9|1954.1|1966.3|1958.5|1961.7|1953.9|0
1587531600000|2020-04-22 05:00:00|1963.3|1955.5|1972.5|1964.7|1972.5|1964.7|1963.3|1955.5|0
1587531900000|2020-04-22 05:05:00|1974|1966.2|1980.8|1972.8|1981.5|1973.5|1974|1966.2|0
1587532200000|2020-04-22 05:10:00|1981.3|1973.3|1985|1977|1985.4|1977.4|1981.3|1973.3|0
1587532500000|2020-04-22 05:15:00|1984.9|1976.9|1980|1972|1985.1|1977.1|1980|1972|0
1587532800000|2020-04-22 05:20:00|1979.2|1971.2|1975.4|1967.6|1979.2|1971.2|1975.4|1967.6|0
1587533100000|2020-04-22 05:25:00|1974.7|1966.9|1977.4|1969.6|1977.4|1969.6|1971.7|1963.9|0
1587533400000|2020-04-22 05:30:00|1976.8|1969|1976.1|1968.3|1976.8|1969|1975.1|1967.3|0
1587533700000|2020-04-22 05:35:00|1977.4|1969.6|1980.8|1972.8|1980.8|1972.8|1977.4|1969.6|0
1587534000000|2020-04-22 05:40:00|1982.2|1974.2|1987.7|1979.7|1988.8|1980.8|1982.2|1974.2|0
1587534300000|2020-04-22 05:45:00|1989.5|1981.5|1992|1984|1992.5|1984.5|1989.5|1981.5|0
1587534600000|2020-04-22 05:50:00|1991|1983|1994.5|1986.5|1995.2|1987.2|1991|1983|0
1587534900000|2020-04-22 05:55:00|1994.3|1986.3|1989.4|1981.4|1994.5|1986.5|1989.4|1981.4|0
1587600600000|2020-04-23 00:10:00|2003.5|1995.5|2003.7|1995.7|2004.8|1996.8|2001.3|1993.3|0
1587600900000|2020-04-23 00:15:00|2000.5|1992.5|2001.4|1993.4|2004.2|1996.2|2000.5|1992.5|0
1587601200000|2020-04-23 00:20:00|1999.8|1991.8|2000.7|1992.7|2004.2|1996.2|1997.1|1989.1|0
1587601500000|2020-04-23 00:25:00|1998.8|1990.8|1999.5|1991.5|1999.5|1991.5|1997.6|1989.6|0
1587601800000|2020-04-23 00:30:00|1999|1991|1992.6|1984.6|1999|1991|1991.6|1983.6|0
1587602100000|2020-04-23 00:35:00|1992|1984|1990|1982|1992|1984|1988.1|1980.1|0
1587602400000|2020-04-23 00:40:00|1990.6|1982.6|1989.5|1981.5|1990.6|1982.6|1986.9|1978.9|0
1587602700000|2020-04-23 00:45:00|1989.3|1981.3|1985.3|1977.3|1990.1|1982.1|1985.3|1977.3|0
1587603000000|2020-04-23 00:50:00|1985.4|1977.4|1980.2|1972.2|1986.9|1978.9|1980.1|1972.1|0
1587603300000|2020-04-23 00:55:00|1980.9|1972.9|1981.5|1973.5|1981.7|1973.7|1980.7|1972.7|0
1587603600000|2020-04-23 01:00:00|1981.3|1973.3|1987.4|1979.4|1987.4|1979.4|1981.3|1973.3|0
1587603900000|2020-04-23 01:05:00|1987.5|1979.5|1984.1|1976.1|1987.6|1979.6|1982.8|1974.8|0
1587604200000|2020-04-23 01:10:00|1983.7|1975.7|1981.7|1973.7|1983.7|1975.7|1979.2|1971.2|0
1587604500000|2020-04-23 01:15:00|1981.3|1973.3|1986.2|1978.2|1986.2|1978.2|1981.3|1973.3|0
1587604800000|2020-04-23 01:20:00|1986|1978|1989.4|1981.4|1989.8|1981.8|1986|1978|0
1587605100000|2020-04-23 01:25:00|1989|1981|1988.8|1980.8|1989.7|1981.7|1988|1980|0
1587605400000|2020-04-23 01:30:00|1988.9|1980.9|1987.5|1979.5|1988.9|1980.9|1985.9|1977.9|0
1587605700000|2020-04-23 01:35:00|1986.6|1978.6|1989.1|1981.1|1989.1|1981.1|1985.8|1977.8|0
1587606000000|2020-04-23 01:40:00|1989|1981|1983.8|1975.8|1989|1981|1982.2|1974.2|0
1587606300000|2020-04-23 01:45:00|1983.9|1975.9|1984.6|1976.6|1984.9|1976.9|1983.6|1975.6|0
1587606600000|2020-04-23 01:50:00|1983.7|1975.7|1978.6|1970.8|1984.6|1976.6|1977.4|1969.6|0
1587606900000|2020-04-23 01:55:00|1979.2|1971.2|1975.4|1967.6|1979.2|1971.2|1975.4|1967.6|0
1587607200000|2020-04-23 02:00:00|1973.1|1965.3|1980.1|1972.1|1980.1|1972.1|1972.5|1964.7|0
1587607500000|2020-04-23 02:05:00|1981.7|1973.7|1981.1|1973.1|1982.5|1974.5|1980.4|1972.4|0
1587607800000|2020-04-23 02:10:00|1981.2|1973.2|1984.6|1976.6|1984.6|1976.6|1981.2|1973.2|0
1587608100000|2020-04-23 02:15:00|1983.9|1975.9|1984.3|1976.3|1985.1|1977.1|1983.9|1975.9|0
1587608400000|2020-04-23 02:20:00|1982.9|1974.9|1983.1|1975.1|1984.6|1976.6|1982.1|1974.1|0
1587608700000|2020-04-23 02:25:00|1983.6|1975.6|1982.8|1974.8|1983.6|1975.6|1981.2|1973.2|0
1587609000000|2020-04-23 02:30:00|1982.7|1974.7|1983.2|1975.2|1984|1976|1982.7|1974.7|0
1587609300000|2020-04-23 02:35:00|1982.7|1974.7|1976.6|1968.8|1982.7|1974.7|1976.6|1968.8|0
1587609600000|2020-04-23 02:40:00|1975.6|1967.8|1976.8|1969|1976.8|1969|1974|1966.2|0
1587609900000|2020-04-23 02:45:00|1977.1|1969.3|1976.1|1968.3|1977.9|1970.1|1976.1|1968.3|0
1587610200000|2020-04-23 02:50:00|1976.5|1968.7|1975.4|1967.6|1976.5|1968.7|1975.3|1967.5|0
1587610500000|2020-04-23 02:55:00|1974.8|1967|1974.5|1966.7|1976|1968.2|1974.1|1966.3|0
1587610800000|2020-04-23 03:00:00|1973|1965.2|1971.3|1963.5|1973.9|1966.1|1970.8|1963|0
1587611100000|2020-04-23 03:05:00|1970.6|1962.8|1972.8|1965|1974|1966.2|1970.6|1962.8|0
1587611400000|2020-04-23 03:10:00|1971.6|1963.8|1971.7|1963.9|1972.2|1964.4|1969.6|1961.8|0
1587611700000|2020-04-23 03:15:00|1971.9|1964.1|1974.1|1966.3|1975.2|1967.4|1971.9|1964.1|0
1587612000000|2020-04-23 03:20:00|1973.4|1965.6|1973.3|1965.5|1973.9|1966.1|1970.9|1963.1|0
1587612300000|2020-04-23 03:25:00|1974.3|1966.5|1976.1|1968.3|1976.5|1968.7|1974.3|1966.5|0
1587612600000|2020-04-23 03:30:00|1974.8|1967|1979.4|1971.4|1979.4|1971.4|1974.8|1967|0
1587612900000|2020-04-23 03:35:00|1980|1972|1979|1971.1|1980.2|1972.2|1979|1971.1|0
1587613200000|2020-04-23 03:40:00|1978.4|1970.6|1977.1|1969.3|1979.2|1971.2|1977.1|1969.3|0
1587613500000|2020-04-23 03:45:00|1976.1|1968.3|1976.7|1968.9|1977.8|1970|1974.8|1967|0
1587613800000|2020-04-23 03:50:00|1975.9|1968.1|1977.5|1969.7|1977.5|1969.7|1975.3|1967.5|0
1587614100000|2020-04-23 03:55:00|1976.9|1969.1|1976.8|1969|1977.6|1969.8|1976.4|1968.6|0
1587614400000|2020-04-23 04:00:00|1976.7|1968.9|1976.4|1968.6|1976.8|1969|1975.3|1967.5|0
1587614700000|2020-04-23 04:05:00|1975.6|1967.8|1972.2|1964.4|1975.6|1967.8|1972.2|1964.4|0
1587615000000|2020-04-23 04:10:00|1972.5|1964.7|1969.2|1961.4|1973.4|1965.6|1969.2|1961.4|0
1587615300000|2020-04-23 04:15:00|1969|1961.2|1969.4|1961.6|1970.1|1962.3|1969|1961.2|0
1587615600000|2020-04-23 04:20:00|1970.3|1962.5|1970.9|1963.1|1971.6|1963.8|1969.1|1961.3|0
1587615900000|2020-04-23 04:25:00|1969.3|1961.5|1971.5|1963.7|1972.2|1964.4|1969.3|1961.5|0
1587616200000|2020-04-23 04:30:00|1971.1|1963.3|1974.4|1966.6|1974.4|1966.6|1971.1|1963.3|0
1587616500000|2020-04-23 04:35:00|1974.8|1967|1975.7|1967.9|1977.2|1969.4|1972.9|1965.1|0
1587616800000|2020-04-23 04:40:00|1975.6|1967.8|1976.5|1968.7|1977.8|1970|1975.6|1967.8|0
1587617100000|2020-04-23 04:45:00|1976|1968.2|1975.4|1967.6|1977|1969.2|1975.1|1967.3|0
1587617400000|2020-04-23 04:50:00|1975.1|1967.3|1974.3|1966.5|1975.1|1967.3|1973.5|1965.7|0
1587617700000|2020-04-23 04:55:00|1974.4|1966.6|1975.2|1967.4|1975.8|1968|1974.4|1966.6|0
1587618000000|2020-04-23 05:00:00|1974.4|1966.6|1978.4|1970.6|1978.4|1970.6|1974.4|1966.6|0
1587618300000|2020-04-23 05:05:00|1978.8|1971|1981.6|1973.6|1981.6|1973.6|1978.8|1971|0
1587618600000|2020-04-23 05:10:00|1983.5|1975.5|1976.6|1968.8|1983.5|1975.5|1976.6|1968.8|0
1587618900000|2020-04-23 05:15:00|1976.1|1968.3|1972.2|1964.4|1976.1|1968.3|1970.9|1963.1|0
1587619200000|2020-04-23 05:20:00|1971.7|1963.9|1973.7|1965.9|1973.7|1965.9|1970.1|1962.3|0
1587619500000|2020-04-23 05:25:00|1975|1967.2|1972.7|1964.9|1975|1967.2|1972.2|1964.4|0
1587619800000|2020-04-23 05:30:00|1972.1|1964.3|1970.5|1962.7|1972.5|1964.7|1970.5|1962.7|0
1587620100000|2020-04-23 05:35:00|1969.9|1962.1|1970.6|1962.8|1970.6|1962.8|1969.4|1961.6|0
1587620400000|2020-04-23 05:40:00|1970.1|1962.3|1970.7|1962.9|1971.6|1963.8|1970.1|1962.3|0
1587620700000|2020-04-23 05:45:00|1970|1962.2|1975.4|1967.6|1975.4|1967.6|1968.6|1960.8|0
1587621000000|2020-04-23 05:50:00|1977.8|1970|1974.2|1966.4|1979.7|1971.7|1974.2|1966.4|0
1587621300000|2020-04-23 05:55:00|1972.8|1965|1972.7|1964.9|1973.1|1965.3|1971.2|1963.4|0
1587687000000|2020-04-24 00:10:00|1960.5|1952.7|1966.1|1958.3|1966.1|1958.3|1957.4|1949.6|0
1587687300000|2020-04-24 00:15:00|1963|1955.2|1960|1952.2|1963.1|1955.3|1959.7|1951.9|0
1587687600000|2020-04-24 00:20:00|1960.2|1952.4|1966.3|1958.5|1966.3|1958.5|1960.2|1952.4|0
1587687900000|2020-04-24 00:25:00|1966.8|1959|1971.2|1963.4|1971.2|1963.4|1966|1958.2|0
1587688200000|2020-04-24 00:30:00|1973|1965.2|1972.8|1965|1975.5|1967.7|1972.4|1964.6|0
1587688500000|2020-04-24 00:35:00|1972.1|1964.3|1970.8|1963|1972.1|1964.3|1970.3|1962.5|0
1587688800000|2020-04-24 00:40:00|1971|1963.2|1975.5|1967.7|1975.5|1967.7|1971|1963.2|0
1587689100000|2020-04-24 00:45:00|1976.3|1968.5|1980.4|1972.4|1980.4|1972.4|1976.2|1968.4|0
1587689400000|2020-04-24 00:50:00|1979.9|1971.9|1978|1970.2|1981.9|1973.9|1977.2|1969.4|0
1587689700000|2020-04-24 00:55:00|1977.1|1969.3|1981.6|1973.6|1981.6|1973.6|1977.1|1969.3|0
1587690000000|2020-04-24 01:00:00|1981.8|1973.8|1980.5|1972.5|1981.8|1973.8|1979.2|1971.2|0
1587690300000|2020-04-24 01:05:00|1981.6|1973.6|1983.5|1975.5|1983.5|1975.5|1978.7|1970.9|0
1587690600000|2020-04-24 01:10:00|1984.1|1976.1|1982.4|1974.4|1985.2|1977.2|1982|1974|0
1587690900000|2020-04-24 01:15:00|1981.6|1973.6|1981|1973|1981.6|1973.6|1979.9|1971.9|0
1587691200000|2020-04-24 01:20:00|1980.6|1972.6|1975.3|1967.5|1981.2|1973.2|1974.5|1966.7|0
1587691500000|2020-04-24 01:25:00|1974.6|1966.8|1974.5|1966.7|1975.2|1967.4|1972.7|1964.9|0
1587691800000|2020-04-24 01:30:00|1975.1|1967.3|1972|1964.2|1975.1|1967.3|1968.7|1960.9|0
1587692100000|2020-04-24 01:35:00|1973.4|1965.6|1972.7|1964.9|1974.7|1966.9|1971.8|1964|0
1587692400000|2020-04-24 01:40:00|1973.5|1965.7|1970.9|1963.1|1973.5|1965.7|1970.6|1962.8|0
1587692700000|2020-04-24 01:45:00|1972.3|1964.5|1972.4|1964.6|1972.7|1964.9|1970.6|1962.8|0
1587693000000|2020-04-24 01:50:00|1972.7|1964.9|1973.3|1965.5|1975.3|1967.5|1972.7|1964.9|0
1587693300000|2020-04-24 01:55:00|1973.6|1965.8|1972.3|1964.5|1974.7|1966.9|1972.3|1964.5|0
1587693600000|2020-04-24 02:00:00|1972.4|1964.6|1976.7|1968.9|1977.8|1970|1972.4|1964.6|0
1587693900000|2020-04-24 02:05:00|1977.3|1969.5|1978.4|1970.6|1979.5|1971.5|1977.3|1969.5|0
1587694200000|2020-04-24 02:10:00|1978.7|1970.9|1979.8|1971.8|1980.1|1972.1|1977.8|1970|0
1587694500000|2020-04-24 02:15:00|1979.5|1971.5|1980|1972|1981.4|1973.4|1979.5|1971.5|0
1587694800000|2020-04-24 02:20:00|1980.1|1972.1|1978.5|1970.7|1980.8|1972.8|1978.5|1970.7|0
1587695100000|2020-04-24 02:25:00|1978.2|1970.4|1979|1971.1|1979|1971.1|1977.4|1969.6|0
1587695400000|2020-04-24 02:30:00|1979.3|1971.3|1981.3|1973.3|1981.5|1973.5|1979.2|1971.2|0
1587695700000|2020-04-24 02:35:00|1980.6|1972.6|1981.9|1973.9|1982.4|1974.4|1980.6|1972.6|0
1587696000000|2020-04-24 02:40:00|1981.5|1973.5|1982|1974|1984.1|1976.1|1981.5|1973.5|0
1587696300000|2020-04-24 02:45:00|1981.9|1973.9|1979.8|1971.8|1982.1|1974.1|1979|1971.1|0
1587696600000|2020-04-24 02:50:00|1980.1|1972.1|1979.3|1971.3|1981|1973|1979.2|1971.2|0
1587696900000|2020-04-24 02:55:00|1979.4|1971.4|1982.5|1974.5|1982.7|1974.7|1979.4|1971.4|0
1587697200000|2020-04-24 03:00:00|1983|1975|1979.6|1971.6|1983.3|1975.3|1979|1971.1|0
1587697500000|2020-04-24 03:05:00|1980.4|1972.4|1983.3|1975.3|1983.7|1975.7|1980.4|1972.4|0
1587697800000|2020-04-24 03:10:00|1982.3|1974.3|1983.6|1975.6|1985.1|1977.1|1982.3|1974.3|0
1587698100000|2020-04-24 03:15:00|1983.3|1975.3|1983.6|1975.6|1984.4|1976.4|1983.3|1975.3|0
1587698400000|2020-04-24 03:20:00|1983.8|1975.8|1982.1|1974.1|1983.8|1975.8|1981.6|1973.6|0
1587698700000|2020-04-24 03:25:00|1982.3|1974.3|1983.9|1975.9|1983.9|1975.9|1982.2|1974.2|0
1587699000000|2020-04-24 03:30:00|1983.4|1975.4|1980.5|1972.5|1983.8|1975.8|1980.4|1972.4|0
1587699300000|2020-04-24 03:35:00|1980.6|1972.6|1979.4|1971.4|1981|1973|1979.4|1971.4|0
1587699600000|2020-04-24 03:40:00|1980.3|1972.3|1978.6|1970.8|1980.3|1972.3|1976.9|1969.1|0
1587699900000|2020-04-24 03:45:00|1978.7|1970.9|1981|1973|1981.3|1973.3|1978.7|1970.9|0
1587700200000|2020-04-24 03:50:00|1981.1|1973.1|1982.2|1974.2|1982.4|1974.4|1981.1|1973.1|0
1587700500000|2020-04-24 03:55:00|1981.7|1973.7|1979.9|1971.9|1982.7|1974.7|1979.9|1971.9|0
1587700800000|2020-04-24 04:00:00|1979.7|1971.7|1980.1|1972.1|1981|1973|1979.5|1971.5|0
1587701100000|2020-04-24 04:05:00|1980|1972|1982.2|1974.2|1982.2|1974.2|1980|1972|0
1587701400000|2020-04-24 04:10:00|1982.7|1974.7|1983.4|1975.4|1984|1976|1982.3|1974.3|0
1587701700000|2020-04-24 04:15:00|1983.7|1975.7|1984.4|1976.4|1985.3|1977.3|1983.2|1975.2|0
1587702000000|2020-04-24 04:20:00|1984.1|1976.1|1986.6|1978.6|1986.6|1978.6|1984.1|1976.1|0
1587702300000|2020-04-24 04:25:00|1987.5|1979.5|1988.3|1980.3|1989|1981|1987.5|1979.5|0
1587702600000|2020-04-24 04:30:00|1988.9|1980.9|1991.1|1983.1|1991.7|1983.7|1988.8|1980.8|0
1587702900000|2020-04-24 04:35:00|1991.6|1983.6|1989.4|1981.4|1991.6|1983.6|1989.4|1981.4|0
1587703200000|2020-04-24 04:40:00|1988.7|1980.7|1989.8|1981.8|1989.8|1981.8|1987.8|1979.8|0
1587703500000|2020-04-24 04:45:00|1989.1|1981.1|1987.9|1979.9|1989.7|1981.7|1987.9|1979.9|0
1587703800000|2020-04-24 04:50:00|1987.7|1979.7|1986.1|1978.1|1987.7|1979.7|1985.1|1977.1|0
1587704100000|2020-04-24 04:55:00|1985.6|1977.6|1986.8|1978.8|1986.8|1978.8|1984.8|1976.8|0
1587704400000|2020-04-24 05:00:00|1986.7|1978.7|1980.6|1972.6|1986.7|1978.7|1979.8|1971.8|0
1587704700000|2020-04-24 05:05:00|1980.3|1972.3|1975.5|1967.7|1980.3|1972.3|1975.5|1967.7|0
1587705000000|2020-04-24 05:10:00|1976.6|1968.8|1984.9|1976.9|1984.9|1976.9|1976.6|1968.8|0
1587705300000|2020-04-24 05:15:00|1984.6|1976.6|1988.7|1980.7|1989.5|1981.5|1984.6|1976.6|0
1587705600000|2020-04-24 05:20:00|1988|1980|1989.4|1981.4|1992.2|1984.2|1988|1980|0
1587705900000|2020-04-24 05:25:00|1989.2|1981.2|1987.9|1979.9|1989.2|1981.2|1987|1979|0
1587706200000|2020-04-24 05:30:00|1988.4|1980.4|1991.1|1983.1|1991.4|1983.4|1988.4|1980.4|0
1587706500000|2020-04-24 05:35:00|1990.7|1982.7|1990.9|1982.9|1991.7|1983.7|1990.7|1982.7|0
1587706800000|2020-04-24 05:40:00|1990.6|1982.6|1991.4|1983.4|1991.9|1983.9|1990.6|1982.6|0
1587707100000|2020-04-24 05:45:00|1991.8|1983.8|1987.4|1979.4|1992.3|1984.3|1987.4|1979.4|0
1587707400000|2020-04-24 05:50:00|1987.3|1979.3|1987|1979|1987.8|1979.8|1986.3|1978.3|0
1587707700000|2020-04-24 05:55:00|1987.6|1979.6|1986.4|1978.4|1990.7|1982.7|1986.4|1978.4|0
1587946200000|2020-04-27 00:10:00|2000.9|1992.9|2005|1997|2006.5|1998.5|1999.7|1991.7|0
1587946500000|2020-04-27 00:15:00|2003.7|1995.7|1997|1989|2004.7|1996.7|1997|1989|0
1587946800000|2020-04-27 00:20:00|1996.7|1988.7|1991|1983|1998.3|1990.3|1991|1983|0
1587947100000|2020-04-27 00:25:00|1989.2|1981.2|1992.9|1984.9|1992.9|1984.9|1989.2|1981.2|0
1587947400000|2020-04-27 00:30:00|1993.3|1985.3|1987.4|1979.4|1993.3|1985.3|1986.9|1978.9|0
1587947700000|2020-04-27 00:35:00|1985.8|1977.8|1986.9|1978.9|1989.6|1981.6|1983.6|1975.6|0
1587948000000|2020-04-27 00:40:00|1985.8|1977.8|1986.5|1978.5|1987.8|1979.8|1983.7|1975.7|0
1587948300000|2020-04-27 00:45:00|1985.6|1977.6|1993.1|1985.1|1993.1|1985.1|1985.6|1977.6|0
1587948600000|2020-04-27 00:50:00|1993.9|1985.9|1999.2|1991.2|1999.2|1991.2|1993.9|1985.9|0
1587948900000|2020-04-27 00:55:00|1998.6|1990.6|2004.8|1996.8|2004.8|1996.8|1998.6|1990.6|0
1587949200000|2020-04-27 01:00:00|2005.1|1997.1|2005.7|1997.7|2007.2|1999.2|2002.9|1994.9|0
1587949500000|2020-04-27 01:05:00|2005.2|1997.2|2009.7|2001.7|2010.2|2002.2|2005.2|1997.2|0
1587949800000|2020-04-27 01:10:00|2010.6|2002.6|2005.5|1997.5|2010.9|2002.9|2005.5|1997.5|0
1587950100000|2020-04-27 01:15:00|2003.5|1995.5|2002.1|1994.1|2008.5|2000.5|2002.1|1994.1|0
1587950400000|2020-04-27 01:20:00|2001.6|1993.6|2000.8|1992.8|2002|1994|2000.5|1992.5|0
1587950700000|2020-04-27 01:25:00|1999.2|1991.2|2003.5|1995.5|2003.5|1995.5|1998.8|1990.8|0
1587951000000|2020-04-27 01:30:00|2003.6|1995.6|2009.1|2001.1|2009.7|2001.7|2003.6|1995.6|0
1587951300000|2020-04-27 01:35:00|2008.9|2000.9|2013.8|2005.8|2013.8|2005.8|2008.9|2000.9|0
1587951600000|2020-04-27 01:40:00|2013.9|2005.9|2010.8|2002.8|2015.5|2007.5|2010.8|2002.8|0
1587951900000|2020-04-27 01:45:00|2009.5|2001.5|2014.8|2006.8|2015.9|2007.9|2009.5|2001.5|0
1587952200000|2020-04-27 01:50:00|2014|2006|2016.4|2008.4|2016.4|2008.4|2014|2006|0
1587952500000|2020-04-27 01:55:00|2016.6|2008.6|2014.1|2006.1|2017.9|2009.9|2014.1|2006.1|0
1587952800000|2020-04-27 02:00:00|2015.2|2007.2|2015.3|2007.3|2017.1|2009.1|2013.2|2005.2|0
1587953100000|2020-04-27 02:05:00|2013.9|2005.9|2018.8|2010.8|2018.8|2010.8|2013.9|2005.9|0
1587953400000|2020-04-27 02:10:00|2019.5|2011.5|2022.5|2014.5|2022.5|2014.5|2019|2011|0
1587953700000|2020-04-27 02:15:00|2023|2015|2027.6|2019.6|2027.6|2019.6|2022.3|2014.3|0
1587954000000|2020-04-27 02:20:00|2025.9|2017.9|2026.9|2018.9|2027.4|2019.4|2024.5|2016.5|0
1587954300000|2020-04-27 02:25:00|2027|2019|2022.8|2014.8|2027|2019|2022.8|2014.8|0
1587954600000|2020-04-27 02:30:00|2021.9|2013.9|2017.8|2009.8|2021.9|2013.9|2017.8|2009.8|0
1587954900000|2020-04-27 02:35:00|2016.5|2008.5|2016.8|2008.8|2017.3|2009.3|2016.5|2008.5|0
1587955200000|2020-04-27 02:40:00|2016.3|2008.3|2017|2009|2017|2009|2016.3|2008.3|0
1587955500000|2020-04-27 02:45:00|2016.4|2008.4|2010.4|2002.4|2016.5|2008.5|2010.4|2002.4|0
1587955800000|2020-04-27 02:50:00|2012.1|2004.1|2011|2003|2013.3|2005.3|2010.8|2002.8|0
1587956100000|2020-04-27 02:55:00|2011.1|2003.1|2009.9|2001.9|2011.1|2003.1|2009.3|2001.3|0
1587956400000|2020-04-27 03:00:00|2010.3|2002.3|2013.7|2005.7|2014.1|2006.1|2010.3|2002.3|0
1587956700000|2020-04-27 03:05:00|2014.5|2006.5|2015.5|2007.5|2015.6|2007.6|2014.2|2006.2|0
1587957000000|2020-04-27 03:10:00|2017|2009|2018.4|2010.4|2018.4|2010.4|2016.3|2008.3|0
1587957300000|2020-04-27 03:15:00|2017.7|2009.7|2019.6|2011.6|2021|2013|2017.7|2009.7|0
1587957600000|2020-04-27 03:20:00|2019.8|2011.8|2019.4|2011.4|2021.3|2013.3|2019.4|2011.4|0
1587957900000|2020-04-27 03:25:00|2019.8|2011.8|2021.8|2013.8|2023.2|2015.2|2019.4|2011.4|0
1587958200000|2020-04-27 03:30:00|2022.6|2014.6|2024.9|2016.9|2025.2|2017.2|2022.6|2014.6|0
1587958500000|2020-04-27 03:35:00|2024.6|2016.6|2025.5|2017.5|2026.1|2018.1|2024.1|2016.1|0
1587958800000|2020-04-27 03:40:00|2025.2|2017.2|2026.4|2018.4|2026.5|2018.5|2024.8|2016.8|0
1587959100000|2020-04-27 03:45:00|2026.1|2018.1|2026.8|2018.8|2028.6|2020.6|2026.1|2018.1|0
1587959400000|2020-04-27 03:50:00|2025.9|2017.9|2026.9|2018.9|2027.2|2019.2|2024.4|2016.4|0
1587959700000|2020-04-27 03:55:00|2027.8|2019.8|2032.4|2024.2|2032.4|2024.2|2027.8|2019.8|0
1587960000000|2020-04-27 04:00:00|2031.3|2023.1|2035.8|2027.6|2035.8|2027.6|2031.3|2023.1|0
1587960300000|2020-04-27 04:05:00|2035.5|2027.3|2036.6|2028.4|2037.9|2029.7|2035|2026.8|0
1587960600000|2020-04-27 04:10:00|2035.6|2027.4|2038.3|2030.1|2038.8|2030.6|2035.5|2027.3|0
1587960900000|2020-04-27 04:15:00|2036.5|2028.3|2035.3|2027.1|2036.7|2028.5|2034.8|2026.6|0
1587961200000|2020-04-27 04:20:00|2034.5|2026.3|2034.6|2026.4|2034.8|2026.6|2033|2024.8|0
1587961500000|2020-04-27 04:25:00|2034.7|2026.5|2035|2026.8|2035.5|2027.3|2033.3|2025.1|0
1587961800000|2020-04-27 04:30:00|2035.1|2026.9|2039.7|2031.5|2039.7|2031.5|2035.1|2026.9|0
1587962100000|2020-04-27 04:35:00|2039.6|2031.4|2039.5|2031.3|2040.3|2032.1|2038.9|2030.7|0
1587962400000|2020-04-27 04:40:00|2039.6|2031.4|2036.5|2028.3|2039.7|2031.5|2036.5|2028.3|0
1587962700000|2020-04-27 04:45:00|2037.3|2029.1|2038.5|2030.3|2039.2|2031|2036.9|2028.7|0
1587963000000|2020-04-27 04:50:00|2037.4|2029.2|2041.1|2032.9|2041.1|2032.9|2037.4|2029.2|0
1587963300000|2020-04-27 04:55:00|2041|2032.8|2037.3|2029.1|2042.1|2033.9|2036.2|2028|0
1587963600000|2020-04-27 05:00:00|2037.8|2029.6|2033.3|2025.1|2039.4|2031.2|2033.3|2025.1|0
1587963900000|2020-04-27 05:05:00|2032.1|2023.9|2023|2015|2032.1|2023.9|2022.6|2014.6|0
1587964200000|2020-04-27 05:10:00|2022.9|2014.9|2031.2|2023|2031.2|2023|2022.9|2014.9|0
1587964500000|2020-04-27 05:15:00|2030|2021.8|2036|2027.8|2036|2027.8|2030|2021.8|0
1587964800000|2020-04-27 05:20:00|2035.5|2027.3|2039|2030.8|2039.4|2031.2|2035.5|2027.3|0
1587965100000|2020-04-27 05:25:00|2039.3|2031.1|2043.9|2035.7|2043.9|2035.7|2039.3|2031.1|0
1587965400000|2020-04-27 05:30:00|2042.9|2034.7|2043.9|2035.7|2043.9|2035.7|2040.8|2032.6|0
1587965700000|2020-04-27 05:35:00|2043.1|2034.9|2038|2029.8|2043.1|2034.9|2037.2|2029|0
1587966000000|2020-04-27 05:40:00|2039.8|2031.6|2041.5|2033.3|2041.8|2033.6|2039.8|2031.6|0
1587966300000|2020-04-27 05:45:00|2040.5|2032.3|2040|2031.8|2045.2|2037|2039.2|2031|0
1587966600000|2020-04-27 05:50:00|2041.2|2033|2032|2023.8|2041.2|2033|2032|2023.8|0
1587966900000|2020-04-27 05:55:00|2032.8|2024.6|2037.9|2029.7|2038.6|2030.4|2032.8|2024.6|0
1588032600000|2020-04-28 00:10:00|2073.3|2065.1|2069.2|2061|2074.5|2066.3|2065.6|2057.4|0
1588032900000|2020-04-28 00:15:00|2070.3|2062.1|2079.9|2071.5|2080.1|2071.7|2070.3|2062.1|0
1588033200000|2020-04-28 00:20:00|2081.4|2073|2072.8|2064.6|2081.4|2073|2070.7|2062.5|0
1588033500000|2020-04-28 00:25:00|2072.5|2064.3|2069.2|2061|2073.9|2065.7|2067.8|2059.6|0
1588033800000|2020-04-28 00:30:00|2070.4|2062.2|2080.7|2072.3|2080.7|2072.3|2070.4|2062.2|0
1588034100000|2020-04-28 00:35:00|2079.4|2071|2081.8|2073.4|2082.7|2074.3|2079.4|2071|0
1588034400000|2020-04-28 00:40:00|2079.2|2070.9|2080.7|2072.3|2082.4|2074|2077.6|2069.4|0
1588034700000|2020-04-28 00:45:00|2079.9|2071.5|2081|2072.6|2083.3|2074.9|2079.8|2071.4|0
1588035000000|2020-04-28 00:50:00|2081.3|2072.9|2077.3|2069.1|2081.9|2073.5|2075.4|2067.2|0
1588035300000|2020-04-28 00:55:00|2077.7|2069.5|2075.4|2067.2|2079.2|2070.9|2075.2|2067|0
1588035600000|2020-04-28 01:00:00|2076.7|2068.5|2073.7|2065.5|2076.7|2068.5|2072|2063.8|0
1588035900000|2020-04-28 01:05:00|2072.1|2063.9|2078.8|2070.6|2079.3|2070.9|2072.1|2063.9|0
1588036200000|2020-04-28 01:10:00|2079.2|2070.9|2075.4|2067.2|2079.8|2071.4|2075.4|2067.2|0
1588036500000|2020-04-28 01:15:00|2076|2067.8|2073|2064.8|2076.6|2068.4|2073|2064.8|0
1588036800000|2020-04-28 01:20:00|2072|2063.8|2067.2|2059|2072|2063.8|2066|2057.8|0
1588037100000|2020-04-28 01:25:00|2065.8|2057.6|2066.6|2058.4|2068.5|2060.3|2065.8|2057.6|0
1588037400000|2020-04-28 01:30:00|2065.2|2057|2060.7|2052.5|2065.2|2057|2055.3|2047.1|0
1588037700000|2020-04-28 01:35:00|2061.7|2053.5|2065|2056.8|2065|2056.8|2060.1|2051.9|0
1588038000000|2020-04-28 01:40:00|2064.1|2055.9|2068.1|2059.9|2069.2|2061|2064.1|2055.9|0
1588038300000|2020-04-28 01:45:00|2067.8|2059.6|2068.9|2060.7|2069.8|2061.6|2067.3|2059.1|0
1588038600000|2020-04-28 01:50:00|2068|2059.8|2067.3|2059.1|2069.6|2061.4|2067.3|2059.1|0
1588038900000|2020-04-28 01:55:00|2068|2059.8|2069|2060.8|2069|2060.8|2064.7|2056.5|0
1588039200000|2020-04-28 02:00:00|2068.6|2060.4|2068|2059.8|2068.6|2060.4|2065.9|2057.7|0
1588039500000|2020-04-28 02:05:00|2069.5|2061.3|2074.4|2066.2|2074.4|2066.2|2069.3|2061.1|0
1588039800000|2020-04-28 02:10:00|2075|2066.8|2078.7|2070.5|2080.6|2072.2|2075|2066.8|0
1588040100000|2020-04-28 02:15:00|2076.6|2068.4|2076.7|2068.5|2079|2070.8|2074.1|2065.9|0
1588040400000|2020-04-28 02:20:00|2076.8|2068.6|2076.4|2068.2|2077.4|2069.2|2076.4|2068.2|0
1588040700000|2020-04-28 02:25:00|2077.6|2069.4|2073.8|2065.6|2078.6|2070.4|2073.8|2065.6|0
1588041000000|2020-04-28 02:30:00|2072.9|2064.7|2074.6|2066.4|2075.2|2067|2072.1|2063.9|0
1588041300000|2020-04-28 02:35:00|2074.4|2066.2|2073.7|2065.5|2075.5|2067.3|2073.6|2065.4|0
1588041600000|2020-04-28 02:40:00|2073.8|2065.6|2071.3|2063.1|2074.8|2066.6|2071.3|2063.1|0
1588041900000|2020-04-28 02:45:00|2070.7|2062.5|2070.6|2062.4|2072.4|2064.2|2070.6|2062.4|0
1588042200000|2020-04-28 02:50:00|2069.3|2061.1|2066.8|2058.6|2069.3|2061.1|2065.9|2057.7|0
1588042500000|2020-04-28 02:55:00|2066.2|2058|2065|2056.8|2066.2|2058|2064.6|2056.4|0
1588042800000|2020-04-28 03:00:00|2063.3|2055.1|2062.1|2053.9|2065.3|2057.1|2062.1|2053.9|0
1588043100000|2020-04-28 03:05:00|2061.7|2053.5|2059.3|2051.1|2061.7|2053.5|2059.3|2051.1|0
1588043400000|2020-04-28 03:10:00|2059.6|2051.4|2060.8|2052.6|2060.8|2052.6|2058.8|2050.6|0
1588043700000|2020-04-28 03:15:00|2060.3|2052.1|2058.7|2050.5|2060.3|2052.1|2058.7|2050.5|0
1588044000000|2020-04-28 03:20:00|2058.1|2049.9|2055.8|2047.6|2059|2050.8|2055.1|2046.9|0
1588044300000|2020-04-28 03:25:00|2055|2046.8|2057|2048.8|2058|2049.8|2055|2046.8|0
1588044600000|2020-04-28 03:30:00|2057.7|2049.5|2060.6|2052.4|2061.2|2053|2057.7|2049.5|0
1588044900000|2020-04-28 03:35:00|2060.5|2052.3|2058.4|2050.2|2060.5|2052.3|2057.4|2049.2|0
1588045200000|2020-04-28 03:40:00|2058.8|2050.6|2053.1|2044.9|2059.2|2051|2053|2044.8|0
1588045500000|2020-04-28 03:45:00|2052.5|2044.3|2054.2|2046|2054.2|2046|2052.5|2044.3|0
1588045800000|2020-04-28 03:50:00|2053.3|2045.1|2054.6|2046.4|2055.2|2047|2052.5|2044.3|0
1588046100000|2020-04-28 03:55:00|2054.3|2046.1|2053.6|2045.4|2055.3|2047.1|2053.2|2045|0
1588046400000|2020-04-28 04:00:00|2054.1|2045.9|2054.2|2046|2055.6|2047.4|2054.1|2045.9|0
1588046700000|2020-04-28 04:05:00|2054.1|2045.9|2051.8|2043.6|2054.1|2045.9|2051.3|2043.1|0
1588047000000|2020-04-28 04:10:00|2051.5|2043.3|2046.7|2038.5|2051.5|2043.3|2044.9|2036.7|0
1588047300000|2020-04-28 04:15:00|2048.8|2040.6|2048.4|2040.2|2050|2041.8|2048.1|2039.9|0
1588047600000|2020-04-28 04:20:00|2049.1|2040.9|2047.1|2038.9|2049.4|2041.2|2047.1|2038.9|0
1588047900000|2020-04-28 04:25:00|2046|2037.8|2047.6|2039.4|2047.6|2039.4|2045.8|2037.6|0
1588048200000|2020-04-28 04:30:00|2049.4|2041.2|2051.2|2043|2051.2|2043|2049.4|2041.2|0
1588048500000|2020-04-28 04:35:00|2050.7|2042.5|2044.3|2036.1|2050.7|2042.5|2044.3|2036.1|0
1588048800000|2020-04-28 04:40:00|2044.9|2036.7|2048.5|2040.3|2049.2|2041|2044.9|2036.7|0
1588049100000|2020-04-28 04:45:00|2048.6|2040.4|2050.3|2042.1|2051.2|2043|2048.6|2040.4|0
1588049400000|2020-04-28 04:50:00|2051.2|2043|2056.4|2048.2|2056.4|2048.2|2051.2|2043|0
1588049700000|2020-04-28 04:55:00|2058.6|2050.4|2064.2|2056|2064.2|2056|2058.6|2050.4|0
1588050000000|2020-04-28 05:00:00|2063.7|2055.5|2064.2|2056|2066.8|2058.6|2061.8|2053.6|0
1588050300000|2020-04-28 05:05:00|2062.8|2054.6|2062.4|2054.2|2063.1|2054.9|2062.3|2054.1|0
1588050600000|2020-04-28 05:10:00|2061.8|2053.6|2065.6|2057.4|2067|2058.8|2061.8|2053.6|0
1588050900000|2020-04-28 05:15:00|2065.4|2057.2|2065.3|2057.1|2065.4|2057.2|2063.1|2054.9|0
1588051200000|2020-04-28 05:20:00|2064.7|2056.5|2063.9|2055.7|2064.7|2056.5|2061.4|2053.2|0
1588051500000|2020-04-28 05:25:00|2064.1|2055.9|2060.9|2052.7|2064.2|2056|2060.9|2052.7|0
1588051800000|2020-04-28 05:30:00|2060.5|2052.3|2060.9|2052.7|2063.1|2054.9|2058.7|2050.5|0
1588052100000|2020-04-28 05:35:00|2062.4|2054.2|2064.4|2056.2|2064.4|2056.2|2062.4|2054.2|0
1588052400000|2020-04-28 05:40:00|2065.2|2057|2070.2|2062|2071|2062.8|2065.2|2057|0
1588052700000|2020-04-28 05:45:00|2069.6|2061.4|2071.4|2063.2|2071.4|2063.2|2065.7|2057.5|0
1588053000000|2020-04-28 05:50:00|2074.1|2065.9|2074.2|2066|2074.5|2066.3|2071.4|2063.2|0
1588053300000|2020-04-28 05:55:00|2074.1|2065.9|2072.6|2064.4|2077.4|2069.2|2072.6|2064.4|0
1588119000000|2020-04-29 00:10:00|2059.4|2051.2|2057.1|2048.9|2069.1|2060.9|2055.1|2046.9|0
1588119300000|2020-04-29 00:15:00|2053.8|2045.6|2062.8|2054.6|2062.8|2054.6|2050.5|2042.3|0
1588119600000|2020-04-29 00:20:00|2063.2|2055|2063.9|2055.7|2066.4|2058.2|2063.2|2055|0
1588119900000|2020-04-29 00:25:00|2061.9|2053.7|2061.3|2053.1|2061.9|2053.7|2058|2049.8|0
1588120200000|2020-04-29 00:30:00|2060.3|2052.1|2067.4|2059.2|2068.6|2060.4|2060.3|2052.1|0
1588120500000|2020-04-29 00:35:00|2068.4|2060.2|2066|2057.8|2070|2061.8|2066|2057.8|0
1588120800000|2020-04-29 00:40:00|2065.1|2056.9|2062.1|2053.9|2065.1|2056.9|2059|2050.8|0
1588121100000|2020-04-29 00:45:00|2063.1|2054.9|2064.7|2056.5|2064.7|2056.5|2062.3|2054.1|0
1588121400000|2020-04-29 00:50:00|2065.6|2057.4|2067.6|2059.4|2070.1|2061.9|2065.2|2057|0
1588121700000|2020-04-29 00:55:00|2068.4|2060.2|2066.4|2058.2|2068.7|2060.5|2065.3|2057.1|0
1588122000000|2020-04-29 01:00:00|2067.2|2059|2066.7|2058.5|2067.2|2059|2062.8|2054.6|0
1588122300000|2020-04-29 01:05:00|2066.1|2057.9|2072.9|2064.7|2072.9|2064.7|2066.1|2057.9|0
1588122600000|2020-04-29 01:10:00|2074.3|2066.1|2079.5|2071.1|2080.6|2072.2|2074.3|2066.1|0
1588122900000|2020-04-29 01:15:00|2080.8|2072.4|2075.3|2067.1|2080.8|2072.4|2075.3|2067.1|0
1588123200000|2020-04-29 01:20:00|2074.9|2066.7|2081.7|2073.3|2081.7|2073.3|2074.9|2066.7|0
1588123500000|2020-04-29 01:25:00|2082.9|2074.5|2080.2|2071.8|2084.3|2075.9|2080.2|2071.8|0
1588123800000|2020-04-29 01:30:00|2080.4|2072|2077.4|2069.2|2083.4|2075|2077.4|2069.2|0
1588124100000|2020-04-29 01:35:00|2077.6|2069.4|2082.6|2074.2|2084.9|2076.5|2077.6|2069.4|0
1588124400000|2020-04-29 01:40:00|2083.2|2074.8|2086|2077.6|2086|2077.6|2083.2|2074.8|0
1588124700000|2020-04-29 01:45:00|2085.2|2076.8|2082.7|2074.3|2086.9|2078.5|2082.1|2073.7|0
1588125000000|2020-04-29 01:50:00|2082.8|2074.4|2082.2|2073.8|2083.4|2075|2080.4|2072|0
1588125300000|2020-04-29 01:55:00|2082.1|2073.7|2077.9|2069.7|2082.1|2073.7|2077.9|2069.7|0
1588125600000|2020-04-29 02:00:00|2077.1|2068.9|2077.6|2069.4|2078|2069.8|2077.1|2068.9|0
1588125900000|2020-04-29 02:05:00|2078|2069.8|2076.8|2068.6|2079.2|2070.9|2076.8|2068.6|0
1588126200000|2020-04-29 02:10:00|2078.4|2070.2|2078.7|2070.5|2079.6|2071.2|2077.8|2069.6|0
1588126500000|2020-04-29 02:15:00|2078.5|2070.3|2080.6|2072.2|2080.6|2072.2|2078.1|2069.9|0
1588126800000|2020-04-29 02:20:00|2081.4|2073|2082.2|2073.8|2082.3|2073.9|2081.3|2072.9|0
1588127100000|2020-04-29 02:25:00|2081.5|2073.1|2082.2|2073.8|2082.8|2074.4|2080.2|2071.8|0
1588127400000|2020-04-29 02:30:00|2081.9|2073.5|2082.4|2074|2083|2074.6|2080.2|2071.8|0
1588127700000|2020-04-29 02:35:00|2084.4|2076|2084.1|2075.7|2085.3|2076.9|2083.9|2075.5|0
1588128000000|2020-04-29 02:40:00|2084.5|2076.1|2083.8|2075.4|2084.5|2076.1|2082.5|2074.1|0
1588128300000|2020-04-29 02:45:00|2083.9|2075.5|2087.1|2078.7|2087.3|2078.9|2083.7|2075.3|0
1588128600000|2020-04-29 02:50:00|2086.1|2077.7|2084.9|2076.5|2086.1|2077.7|2084.6|2076.2|0
1588128900000|2020-04-29 02:55:00|2084.5|2076.1|2086.8|2078.4|2088.3|2079.9|2083.9|2075.5|0
1588129200000|2020-04-29 03:00:00|2086.5|2078.1|2085.6|2077.2|2086.5|2078.1|2084.7|2076.3|0
1588129500000|2020-04-29 03:05:00|2085.5|2077.1|2085.2|2076.8|2087.7|2079.3|2085.2|2076.8|0
1588129800000|2020-04-29 03:10:00|2084.6|2076.2|2079.8|2071.4|2084.6|2076.2|2079.8|2071.4|0
1588130100000|2020-04-29 03:15:00|2079.3|2070.9|2081.5|2073.1|2081.5|2073.1|2078.9|2070.7|0
1588130400000|2020-04-29 03:20:00|2081.9|2073.5|2085.8|2077.4|2085.8|2077.4|2081.9|2073.5|0
1588130700000|2020-04-29 03:25:00|2085.4|2077|2084.5|2076.1|2085.4|2077|2084.1|2075.7|0
1588131000000|2020-04-29 03:30:00|2084.8|2076.4|2087.4|2079|2087.4|2079|2084.8|2076.4|0
1588131300000|2020-04-29 03:35:00|2087.3|2078.9|2089.8|2081.4|2089.8|2081.4|2086.8|2078.4|0
1588131600000|2020-04-29 03:40:00|2089.5|2081.1|2090|2081.6|2090|2081.6|2088.6|2080.2|0
1588131900000|2020-04-29 03:45:00|2090.7|2082.3|2090|2081.6|2091.7|2083.3|2090|2081.6|0
1588132200000|2020-04-29 03:50:00|2090.4|2082|2093.8|2085.4|2093.8|2085.4|2090.4|2082|0
1588132500000|2020-04-29 03:55:00|2093.6|2085.2|2094.8|2086.4|2095.6|2087.2|2092.7|2084.3|0
1588132800000|2020-04-29 04:00:00|2094.6|2086.2|2097.4|2089|2097.4|2089|2094.6|2086.2|0
1588133100000|2020-04-29 04:05:00|2097.7|2089.3|2099.1|2090.7|2099.9|2091.5|2097.7|2089.3|0
1588133400000|2020-04-29 04:10:00|2099.4|2091|2099.1|2090.7|2099.7|2091.3|2098.2|2089.8|0
1588133700000|2020-04-29 04:15:00|2099.5|2091.1|2100.8|2092.4|2100.8|2092.4|2099|2090.6|0
1588134000000|2020-04-29 04:20:00|2100.6|2092.2|2100|2091.6|2103.2|2094.8|2100|2091.6|0
1588134300000|2020-04-29 04:25:00|2099.7|2091.3|2098.7|2090.3|2099.9|2091.5|2098.2|2089.8|0
1588134600000|2020-04-29 04:30:00|2098.9|2090.5|2098.1|2089.7|2099|2090.6|2098.1|2089.7|0
1588134900000|2020-04-29 04:35:00|2098.7|2090.3|2091.8|2083.4|2099.3|2090.9|2091.8|2083.4|0
1588135200000|2020-04-29 04:40:00|2092.5|2084.1|2093.4|2085|2093.6|2085.2|2091.8|2083.4|0
1588135500000|2020-04-29 04:45:00|2094.9|2086.5|2095.6|2087.2|2095.9|2087.5|2094.9|2086.5|0
1588135800000|2020-04-29 04:50:00|2095.4|2087|2100.4|2092|2100.4|2092|2095.4|2087|0
1588136100000|2020-04-29 04:55:00|2100.8|2092.4|2100|2091.6|2101.6|2093.2|2099.8|2091.4|0
1588136400000|2020-04-29 05:00:00|2101.2|2092.8|2098.8|2090.4|2101.2|2092.8|2098.8|2090.4|0
1588136700000|2020-04-29 05:05:00|2097.6|2089.2|2097.9|2089.5|2098.9|2090.5|2097.1|2088.7|0
1588137000000|2020-04-29 05:10:00|2098.3|2089.9|2098|2089.6|2099.2|2090.8|2096.8|2088.4|0
1588137300000|2020-04-29 05:15:00|2099.7|2091.3|2100.2|2091.8|2100.6|2092.2|2097.7|2089.3|0
1588137600000|2020-04-29 05:20:00|2099|2090.6|2101.9|2093.5|2102.5|2094.1|2099|2090.6|0
1588137900000|2020-04-29 05:25:00|2102.8|2094.4|2107.2|2098.8|2107.2|2098.8|2102.8|2094.4|0
1588138200000|2020-04-29 05:30:00|2106.8|2098.4|2103.9|2095.5|2107|2098.6|2103.8|2095.4|0
1588138500000|2020-04-29 05:35:00|2103.2|2094.8|2102.8|2094.4|2104.4|2096|2102.6|2094.2|0
1588138800000|2020-04-29 05:40:00|2102.3|2093.9|2109.9|2101.5|2109.9|2101.5|2102.3|2093.9|0
1588139100000|2020-04-29 05:45:00|2108.8|2100.4|2111.1|2102.7|2111.1|2102.7|2108.8|2100.4|0
1588139400000|2020-04-29 05:50:00|2110.8|2102.4|2108.4|2100|2110.8|2102.4|2107.7|2099.3|0
1588139700000|2020-04-29 05:55:00|2109.2|2100.8|2110.1|2101.7|2110.2|2101.8|2108.7|2100.3|0
1588205400000|2020-04-30 00:10:00|2143.1|2134.5|2142.5|2133.9|2145|2136.4|2142.5|2133.9|0
1588205700000|2020-04-30 00:15:00|2141.5|2132.9|2137.3|2128.7|2143.7|2135.1|2133.5|2124.9|0
1588206000000|2020-04-30 00:20:00|2137|2128.4|2147.9|2139.3|2148.8|2140.2|2136.9|2128.3|0
1588206300000|2020-04-30 00:25:00|2149.7|2141.1|2148.7|2140.1|2153.5|2144.9|2148.7|2140.1|0
1588206600000|2020-04-30 00:30:00|2148.9|2140.3|2143.8|2135.2|2150.9|2142.3|2143.8|2135.2|0
1588206900000|2020-04-30 00:35:00|2144.3|2135.7|2143.2|2134.6|2145.9|2137.3|2143.2|2134.6|0
1588207200000|2020-04-30 00:40:00|2142.8|2134.2|2142.9|2134.3|2142.9|2134.3|2140.9|2132.3|0
1588207500000|2020-04-30 00:45:00|2141.3|2132.7|2137.9|2129.3|2141.7|2133.1|2137.4|2128.8|0
1588207800000|2020-04-30 00:50:00|2138.4|2129.8|2143.7|2135.1|2143.7|2135.1|2138.4|2129.8|0
1588208100000|2020-04-30 00:55:00|2143.9|2135.3|2146.4|2137.8|2146.4|2137.8|2142.3|2133.7|0
1588208400000|2020-04-30 01:00:00|2146.6|2138|2144.6|2136|2146.6|2138|2144.2|2135.6|0
1588208700000|2020-04-30 01:05:00|2145.3|2136.7|2145.7|2137.1|2145.9|2137.3|2144.7|2136.1|0
1588209000000|2020-04-30 01:10:00|2146.1|2137.5|2144.4|2135.8|2146.8|2138.2|2144.4|2135.8|0
1588209300000|2020-04-30 01:15:00|2144.3|2135.7|2150|2141.4|2150|2141.4|2143.3|2134.7|0
1588209600000|2020-04-30 01:20:00|2150.9|2142.3|2148.4|2139.8|2152.7|2144.1|2148.4|2139.8|0
1588209900000|2020-04-30 01:25:00|2149.5|2140.9|2160.4|2151.8|2160.4|2151.8|2149.5|2140.9|0
1588210200000|2020-04-30 01:30:00|2160.5|2151.9|2160.2|2151.6|2162.1|2153.5|2160.2|2151.6|0
1588210500000|2020-04-30 01:35:00|2160.3|2151.7|2157.7|2149.1|2160.6|2152|2155.3|2146.7|0
1588210800000|2020-04-30 01:40:00|2157.8|2149.2|2153.8|2145.2|2158.1|2149.5|2153.8|2145.2|0
1588211100000|2020-04-30 01:45:00|2153.5|2144.9|2154|2145.4|2154|2145.4|2152.7|2144.1|0
1588211400000|2020-04-30 01:50:00|2154.4|2145.8|2153.7|2145.1|2154.5|2145.9|2153|2144.4|0
1588211700000|2020-04-30 01:55:00|2154.4|2145.8|2151.5|2142.9|2154.5|2145.9|2151.5|2142.9|0
1588212000000|2020-04-30 02:00:00|2150.2|2141.6|2146.5|2137.9|2150.7|2142.1|2146.5|2137.9|0
1588212300000|2020-04-30 02:05:00|2146.4|2137.8|2146.7|2138.1|2146.7|2138.1|2144.7|2136.1|0
1588212600000|2020-04-30 02:10:00|2147.2|2138.6|2146.5|2137.9|2148.8|2140.2|2146.5|2137.9|0
1588212900000|2020-04-30 02:15:00|2145.1|2136.5|2148.7|2140.1|2148.7|2140.1|2145.1|2136.5|0
1588213200000|2020-04-30 02:20:00|2148.8|2140.2|2149.9|2141.3|2150.8|2142.2|2148.7|2140.1|0
1588213500000|2020-04-30 02:25:00|2150.6|2142|2153.5|2144.9|2153.5|2144.9|2150.6|2142|0
1588213800000|2020-04-30 02:30:00|2154.5|2145.9|2157.1|2148.5|2157.1|2148.5|2154.5|2145.9|0
1588214100000|2020-04-30 02:35:00|2159.7|2151.1|2162.4|2153.8|2162.4|2153.8|2158.8|2150.2|0
1588214400000|2020-04-30 02:40:00|2162.5|2153.9|2163|2154.4|2164|2155.4|2161|2152.4|0
1588214700000|2020-04-30 02:45:00|2161.4|2152.8|2163.6|2155|2166.5|2157.9|2161.4|2152.8|0
1588215000000|2020-04-30 02:50:00|2162.8|2154.2|2159.7|2151.1|2162.8|2154.2|2158|2149.4|0
1588215300000|2020-04-30 02:55:00|2160.6|2152|2161.8|2153.2|2162.6|2154|2160.6|2152|0
1588215600000|2020-04-30 03:00:00|2162.3|2153.7|2162.2|2153.6|2164.2|2155.6|2161.4|2152.8|0
1588215900000|2020-04-30 03:05:00|2161.7|2153.1|2163|2154.4|2163|2154.4|2159.7|2151.1|0
1588216200000|2020-04-30 03:10:00|2163.1|2154.5|2164.1|2155.5|2164.2|2155.6|2163.1|2154.5|0
1588216500000|2020-04-30 03:15:00|2163.2|2154.6|2163.9|2155.3|2164.8|2156.2|2163.2|2154.6|0
1588216800000|2020-04-30 03:20:00|2163.8|2155.2|2170.1|2161.5|2170.7|2162.1|2163.8|2155.2|0
1588217100000|2020-04-30 03:25:00|2170|2161.4|2170.1|2161.5|2170.1|2161.5|2166.9|2158.3|0
1588217400000|2020-04-30 03:30:00|2171.3|2162.7|2174.2|2165.6|2176.5|2167.9|2171.3|2162.7|0
1588217700000|2020-04-30 03:35:00|2174.5|2165.9|2174.8|2166.2|2174.8|2166.2|2172.8|2164.2|0
1588218000000|2020-04-30 03:40:00|2175.6|2167|2177.5|2168.9|2177.8|2169.2|2175.6|2167|0
1588218300000|2020-04-30 03:45:00|2177.8|2169.2|2178.7|2170.1|2178.9|2170.3|2177.7|2169.1|0
1588218600000|2020-04-30 03:50:00|2178.6|2170|2178.5|2169.9|2179.2|2170.6|2178|2169.4|0
1588218900000|2020-04-30 03:55:00|2179.1|2170.5|2177.1|2168.5|2179.1|2170.5|2176.5|2167.9|0
1588219200000|2020-04-30 04:00:00|2176.9|2168.3|2176.9|2168.3|2177|2168.4|2175.3|2166.7|0
1588219500000|2020-04-30 04:05:00|2177.3|2168.7|2176.9|2168.3|2178.7|2170.1|2176.9|2168.3|0
1588219800000|2020-04-30 04:10:00|2177.3|2168.7|2175.4|2166.8|2177.3|2168.7|2175.4|2166.8|0
1588220100000|2020-04-30 04:15:00|2175.3|2166.7|2172.8|2164.2|2176.3|2167.7|2172.8|2164.2|0
1588220400000|2020-04-30 04:20:00|2171.8|2163.2|2167.2|2158.6|2172.5|2163.9|2167.2|2158.6|0
1588220700000|2020-04-30 04:25:00|2167|2158.4|2180|2171.2|2180|2171.2|2166.5|2157.9|0
1588221000000|2020-04-30 04:30:00|2179.2|2170.6|2183|2174.2|2186.5|2177.7|2179.2|2170.6|0
1588221300000|2020-04-30 04:35:00|2184.6|2175.8|2181.4|2172.6|2186|2177.2|2181.1|2172.3|0
1588221600000|2020-04-30 04:40:00|2181.6|2172.8|2184.9|2176.1|2184.9|2176.1|2180.5|2171.7|0
1588221900000|2020-04-30 04:45:00|2181.2|2172.4|2179.9|2171.1|2181.2|2172.4|2177.9|2169.3|0
1588222200000|2020-04-30 04:50:00|2179.5|2170.7|2180.4|2171.6|2182|2173.2|2179.5|2170.7|0
1588222500000|2020-04-30 04:55:00|2180.2|2171.4|2184.1|2175.3|2184.1|2175.3|2180.2|2171.4|0
1588222800000|2020-04-30 05:00:00|2185.1|2176.3|2180|2171.2|2186.8|2178|2180|2171.2|0
1588223100000|2020-04-30 05:05:00|2181.3|2172.5|2180.2|2171.4|2181.3|2172.5|2176.9|2168.3|0
1588223400000|2020-04-30 05:10:00|2179.4|2170.7|2177.3|2168.7|2181.3|2172.5|2175.4|2166.8|0
1588223700000|2020-04-30 05:15:00|2177.1|2168.5|2176|2167.4|2177.3|2168.7|2175.7|2167.1|0
1588224000000|2020-04-30 05:20:00|2175.1|2166.5|2176.6|2168|2177.5|2168.9|2171.4|2162.8|0
1588224300000|2020-04-30 05:25:00|2176|2167.4|2172.6|2164|2176|2167.4|2171.9|2163.3|0
1588224600000|2020-04-30 05:30:00|2172.7|2164.1|2174.4|2165.8|2177.3|2168.7|2171.8|2163.2|0
1588224900000|2020-04-30 05:35:00|2174.2|2165.6|2174.8|2166.2|2175.8|2167.2|2173.1|2164.5|0
1588225200000|2020-04-30 05:40:00|2176|2167.4|2179|2170.4|2179|2170.4|2176|2167.4|0
1588225500000|2020-04-30 05:45:00|2178.4|2169.8|2180.8|2172|2181.2|2172.4|2175.4|2166.8|0
1588225800000|2020-04-30 05:50:00|2181.2|2172.4|2185.4|2176.6|2185.4|2176.6|2181.2|2172.4|0
1588226100000|2020-04-30 05:55:00|2187|2178.2|2178.3|2169.7|2187|2178.2|2178.3|2169.7|0
1588291800000|2020-05-01 00:10:00|2109.2|2100.8|2112.4|2104|2112.4|2104|2102.2|2093.8|0
1588292100000|2020-05-01 00:15:00|2113.6|2105.2|2111.6|2103.2|2113.7|2105.3|2111.6|2103.2|0
1588292400000|2020-05-01 00:20:00|2112.3|2103.9|2112.2|2103.8|2115.1|2106.7|2109.5|2101.1|0
1588292700000|2020-05-01 00:25:00|2106.5|2098.1|2101.5|2093.1|2107.8|2099.4|2101.5|2093.1|0
1588293000000|2020-05-01 00:30:00|2098.5|2090.1|2091.1|2082.7|2098.5|2090.1|2089.3|2080.9|0
1588293300000|2020-05-01 00:35:00|2091.8|2083.4|2084.8|2076.4|2091.8|2083.4|2082|2073.6|0
1588293600000|2020-05-01 00:40:00|2085.2|2076.8|2084.4|2076|2085.2|2076.8|2081.8|2073.4|0
1588293900000|2020-05-01 00:45:00|2085.5|2077.1|2093|2084.6|2093|2084.6|2085.5|2077.1|0
1588294200000|2020-05-01 00:50:00|2094|2085.6|2091.8|2083.4|2096.5|2088.1|2090.8|2082.4|0
1588294500000|2020-05-01 00:55:00|2092.5|2084.1|2086.4|2078|2092.5|2084.1|2086.4|2078|0
1588294800000|2020-05-01 01:00:00|2087.6|2079.2|2091.4|2083|2092.3|2083.9|2087.6|2079.2|0
1588295100000|2020-05-01 01:05:00|2090.5|2082.1|2090.5|2082.1|2093.3|2084.9|2090.4|2082|0
1588295400000|2020-05-01 01:10:00|2091.7|2083.3|2087.3|2078.9|2094.6|2086.2|2086.8|2078.4|0
1588295700000|2020-05-01 01:15:00|2085.8|2077.4|2089.4|2081|2089.4|2081|2085.2|2076.8|0
1588296000000|2020-05-01 01:20:00|2090.8|2082.4|2094.1|2085.7|2096|2087.6|2090.8|2082.4|0
1588296300000|2020-05-01 01:25:00|2092.9|2084.5|2090.2|2081.8|2094.2|2085.8|2089.4|2081|0
1588296600000|2020-05-01 01:30:00|2088.9|2080.5|2090.7|2082.3|2092.9|2084.5|2087.4|2079|0
1588296900000|2020-05-01 01:35:00|2090.3|2081.9|2092.1|2083.7|2092.5|2084.1|2088.9|2080.5|0
1588297200000|2020-05-01 01:40:00|2090.2|2081.8|2086.7|2078.3|2091.4|2083|2086.7|2078.3|0
1588297500000|2020-05-01 01:45:00|2088.5|2080.1|2081|2072.6|2088.5|2080.1|2081|2072.6|0
1588297800000|2020-05-01 01:50:00|2078.2|2070|2083.9|2075.5|2083.9|2075.5|2078.2|2070|0
1588298100000|2020-05-01 01:55:00|2084.2|2075.8|2087.6|2079.2|2087.6|2079.2|2083.2|2074.8|0
1588298400000|2020-05-01 02:00:00|2088.4|2080|2089|2080.6|2089.1|2080.7|2085.5|2077.1|0
1588298700000|2020-05-01 02:05:00|2091.1|2082.7|2089.3|2080.9|2091.6|2083.2|2089.3|2080.9|0
1588299000000|2020-05-01 02:10:00|2090.3|2081.9|2090.6|2082.2|2090.6|2082.2|2088.9|2080.5|0
1588299300000|2020-05-01 02:15:00|2090|2081.6|2092.1|2083.7|2092.3|2083.9|2090|2081.6|0
1588299600000|2020-05-01 02:20:00|2091.9|2083.5|2091.6|2083.2|2092.8|2084.4|2091.4|2083|0
1588299900000|2020-05-01 02:25:00|2091.1|2082.7|2087.9|2079.5|2091.1|2082.7|2087.9|2079.5|0
1588300200000|2020-05-01 02:30:00|2088.9|2080.5|2090.8|2082.4|2090.8|2082.4|2088.9|2080.5|0
1588300500000|2020-05-01 02:35:00|2089.1|2080.7|2088.5|2080.1|2089.6|2081.2|2088.1|2079.7|0
1588300800000|2020-05-01 02:40:00|2086|2077.6|2086.8|2078.4|2086.8|2078.4|2084.1|2075.7|0
1588301100000|2020-05-01 02:45:00|2087|2078.6|2086.8|2078.4|2087.5|2079.1|2085.8|2077.4|0
1588301400000|2020-05-01 02:50:00|2087.3|2078.9|2090|2081.6|2091.9|2083.5|2087.3|2078.9|0
1588301700000|2020-05-01 02:55:00|2089.6|2081.2|2092.9|2084.5|2092.9|2084.5|2089.6|2081.2|0
1588302000000|2020-05-01 03:00:00|2093.1|2084.7|2095.1|2086.7|2095.1|2086.7|2092.5|2084.1|0
1588302300000|2020-05-01 03:05:00|2094.4|2086|2093.4|2085|2094.4|2086|2091.2|2082.8|0
1588302600000|2020-05-01 03:10:00|2094.6|2086.2|2092.2|2083.8|2094.6|2086.2|2091.4|2083|0
1588302900000|2020-05-01 03:15:00|2091.7|2083.3|2096.2|2087.8|2096.2|2087.8|2091.7|2083.3|0
1588303200000|2020-05-01 03:20:00|2095.6|2087.2|2099|2090.6|2099.3|2090.9|2095.6|2087.2|0
1588303500000|2020-05-01 03:25:00|2101|2092.6|2105.9|2097.5|2105.9|2097.5|2100.4|2092|0
1588303800000|2020-05-01 03:30:00|2106.5|2098.1|2104|2095.6|2106.7|2098.3|2103.6|2095.2|0
1588304100000|2020-05-01 03:35:00|2104.2|2095.8|2105.2|2096.8|2105.5|2097.1|2102.6|2094.2|0
1588304400000|2020-05-01 03:40:00|2105.7|2097.3|2104.5|2096.1|2105.7|2097.3|2103.1|2094.7|0
1588304700000|2020-05-01 03:45:00|2104.4|2096|2102.5|2094.1|2104.7|2096.3|2102.1|2093.7|0
1588305000000|2020-05-01 03:50:00|2102.6|2094.2|2102.6|2094.2|2102.6|2094.2|2101.7|2093.3|0
1588305300000|2020-05-01 03:55:00|2102.8|2094.4|2097.7|2089.3|2102.9|2094.5|2097.7|2089.3|0
1588305600000|2020-05-01 04:00:00|2098.9|2090.5|2098.4|2090|2101.2|2092.8|2098.4|2090|0
1588305900000|2020-05-01 04:05:00|2098.3|2089.9|2100.6|2092.2|2100.6|2092.2|2098.3|2089.9|0
1588306200000|2020-05-01 04:10:00|2100.7|2092.3|2102.3|2093.9|2103.5|2095.1|2100.7|2092.3|0
1588306500000|2020-05-01 04:15:00|2102.8|2094.4|2102.8|2094.4|2103.1|2094.7|2100.6|2092.2|0
1588306800000|2020-05-01 04:20:00|2103.1|2094.7|2109.6|2101.2|2109.6|2101.2|2103.1|2094.7|0
1588307100000|2020-05-01 04:25:00|2109.8|2101.4|2111.6|2103.2|2111.7|2103.3|2108.7|2100.3|0
1588307400000|2020-05-01 04:30:00|2112.6|2104.2|2112.5|2104.1|2112.6|2104.2|2109.4|2101|0
1588307700000|2020-05-01 04:35:00|2112.9|2104.5|2113|2104.6|2113.9|2105.5|2111.5|2103.1|0
1588308000000|2020-05-01 04:40:00|2114|2105.6|2112.1|2103.7|2114.5|2106.1|2110.9|2102.5|0
1588308300000|2020-05-01 04:45:00|2111.3|2102.9|2113.7|2105.3|2113.7|2105.3|2110.7|2102.3|0
1588308600000|2020-05-01 04:50:00|2114.9|2106.5|2115.5|2107.1|2115.9|2107.5|2114.8|2106.4|0
1588308900000|2020-05-01 04:55:00|2115.1|2106.7|2118.7|2110.3|2118.9|2110.5|2115.1|2106.7|0
1588309200000|2020-05-01 05:00:00|2118.3|2109.9|2117.6|2109.2|2119.2|2110.8|2117.6|2109.2|0
1588309500000|2020-05-01 05:05:00|2116.7|2108.3|2112.4|2104|2116.7|2108.3|2112.4|2104|0
1588309800000|2020-05-01 05:10:00|2112.1|2103.7|2109.8|2101.4|2112.3|2103.9|2109.8|2101.4|0
1588310100000|2020-05-01 05:15:00|2109.6|2101.2|2104.2|2095.8|2109.6|2101.2|2104.2|2095.8|0
1588310400000|2020-05-01 05:20:00|2103.7|2095.3|2105|2096.6|2105.3|2096.9|2103.2|2094.8|0
1588310700000|2020-05-01 05:25:00|2105.3|2096.9|2110|2101.6|2110|2101.6|2104.4|2096|0
1588311000000|2020-05-01 05:30:00|2110.5|2102.1|2109.4|2101|2112.1|2103.7|2109.4|2101|0
1588311300000|2020-05-01 05:35:00|2108.6|2100.2|2109.4|2101|2109.5|2101.1|2108.2|2099.8|0
1588311600000|2020-05-01 05:40:00|2109.1|2100.7|2104.7|2096.3|2109.1|2100.7|2104.7|2096.3|0
1588311900000|2020-05-01 05:45:00|2105.2|2096.8|2099.2|2090.8|2105.2|2096.8|2099.2|2090.8|0
1588312200000|2020-05-01 05:50:00|2098.9|2090.5|2100.8|2092.4|2100.8|2092.4|2098.7|2090.3|0
1588312500000|2020-05-01 05:55:00|2101.1|2092.7|2098.3|2089.9|2101.4|2093|2097.2|2088.8|0
1588551000000|2020-05-04 00:10:00|2063.8|2055.6|2056.9|2048.7|2063.8|2055.6|2056.9|2048.7|0
1588551300000|2020-05-04 00:15:00|2053.2|2045|2055.4|2047.2|2055.6|2047.4|2051|2042.8|0
1588551600000|2020-05-04 00:20:00|2054.5|2046.3|2052.6|2044.4|2055.6|2047.4|2051.3|2043.1|0
1588551900000|2020-05-04 00:25:00|2054.6|2046.4|2066.4|2058.2|2068.6|2060.4|2054.6|2046.4|0
1588552200000|2020-05-04 00:30:00|2065.1|2056.9|2054.1|2045.9|2065.1|2056.9|2054.1|2045.9|0
1588552500000|2020-05-04 00:35:00|2049.6|2041.4|2044.7|2036.5|2050.3|2042.1|2044.7|2036.5|0
1588552800000|2020-05-04 00:40:00|2043.9|2035.7|2050.4|2042.2|2050.4|2042.2|2043|2034.8|0
1588553100000|2020-05-04 00:45:00|2055.9|2047.7|2056.8|2048.6|2061.9|2053.7|2055.8|2047.6|0
1588553400000|2020-05-04 00:50:00|2057.2|2049|2051.7|2043.5|2057.2|2049|2051.3|2043.1|0
1588553700000|2020-05-04 00:55:00|2052.5|2044.3|2056.5|2048.3|2057.3|2049.1|2052.2|2044|0
1588554000000|2020-05-04 01:00:00|2056.4|2048.2|2059.8|2051.6|2064.4|2056.2|2056.4|2048.2|0
1588554300000|2020-05-04 01:05:00|2059.3|2051.1|2059|2050.8|2061.7|2053.5|2059|2050.8|0
1588554600000|2020-05-04 01:10:00|2056.6|2048.4|2052.9|2044.7|2056.6|2048.4|2052.2|2044|0
1588554900000|2020-05-04 01:15:00|2051.9|2043.7|2051.6|2043.4|2052.4|2044.2|2051.4|2043.2|0
1588555200000|2020-05-04 01:20:00|2051.1|2042.9|2049.3|2041.1|2051.1|2042.9|2048.8|2040.6|0
1588555500000|2020-05-04 01:25:00|2049.9|2041.7|2060.1|2051.9|2060.2|2052|2049.9|2041.7|0
1588555800000|2020-05-04 01:30:00|2058.3|2050.1|2066.3|2058.1|2066.3|2058.1|2057.4|2049.2|0
1588556100000|2020-05-04 01:35:00|2067.9|2059.7|2068.6|2060.4|2070.1|2061.9|2067.9|2059.7|0
1588556400000|2020-05-04 01:40:00|2069.4|2061.2|2067|2058.8|2071.2|2063|2067|2058.8|0
1588556700000|2020-05-04 01:45:00|2066.2|2058|2072.2|2064|2072.2|2064|2066.1|2057.9|0
1588557000000|2020-05-04 01:50:00|2072.9|2064.7|2082.4|2074|2082.4|2074|2071.9|2063.7|0
1588557300000|2020-05-04 01:55:00|2083.8|2075.4|2091.7|2083.3|2092.8|2084.4|2083.8|2075.4|0
1588557600000|2020-05-04 02:00:00|2090.5|2082.1|2084|2075.6|2090.5|2082.1|2084|2075.6|0
1588557900000|2020-05-04 02:05:00|2085.8|2077.4|2080.8|2072.4|2086.6|2078.2|2080.6|2072.2|0
1588558200000|2020-05-04 02:10:00|2077.4|2069.2|2072|2063.8|2078.2|2070|2070.6|2062.4|0
1588558500000|2020-05-04 02:15:00|2073.9|2065.7|2077.4|2069.2|2077.4|2069.2|2072.4|2064.2|0
1588558800000|2020-05-04 02:20:00|2076.6|2068.4|2076.7|2068.5|2080.6|2072.2|2076.6|2068.4|0
1588559100000|2020-05-04 02:25:00|2076.6|2068.4|2075.6|2067.4|2079.2|2070.9|2075.6|2067.4|0
1588559400000|2020-05-04 02:30:00|2074.8|2066.6|2073.6|2065.4|2077.4|2069.2|2073.6|2065.4|0
1588559700000|2020-05-04 02:35:00|2075.1|2066.9|2075.5|2067.3|2076.2|2068|2074|2065.8|0
1588560000000|2020-05-04 02:40:00|2075|2066.8|2073|2064.8|2077|2068.8|2072.8|2064.6|0
1588560300000|2020-05-04 02:45:00|2072.2|2064|2073.6|2065.4|2074.1|2065.9|2072.2|2064|0
1588560600000|2020-05-04 02:50:00|2072.6|2064.4|2072.5|2064.3|2074.5|2066.3|2072.3|2064.1|0
1588560900000|2020-05-04 02:55:00|2072.2|2064|2070.3|2062.1|2072.2|2064|2069.7|2061.5|0
1588561200000|2020-05-04 03:00:00|2071.2|2063|2074.9|2066.7|2075.7|2067.5|2071.1|2062.9|0
1588561500000|2020-05-04 03:05:00|2075.3|2067.1|2079.5|2071.1|2080.8|2072.4|2075.3|2067.1|0
1588561800000|2020-05-04 03:10:00|2080.8|2072.4|2081|2072.6|2081.5|2073.1|2080.3|2071.9|0
1588562100000|2020-05-04 03:15:00|2081.2|2072.8|2081.4|2073|2081.6|2073.2|2078.6|2070.4|0
1588562400000|2020-05-04 03:20:00|2081.9|2073.5|2079|2070.8|2081.9|2073.5|2076.7|2068.5|0
1588562700000|2020-05-04 03:25:00|2080.1|2071.7|2078.9|2070.7|2081.9|2073.5|2078.9|2070.7|0
1588563000000|2020-05-04 03:30:00|2079.5|2071.1|2081.1|2072.7|2081.2|2072.8|2079.4|2071|0
1588563300000|2020-05-04 03:35:00|2080.7|2072.3|2076.2|2068|2080.7|2072.3|2076.2|2068|0
1588563600000|2020-05-04 03:40:00|2076.1|2067.9|2076.2|2068|2078.1|2069.9|2076.1|2067.9|0
1588563900000|2020-05-04 03:45:00|2077.6|2069.4|2078.3|2070.1|2080.2|2071.8|2076.7|2068.5|0
1588564200000|2020-05-04 03:50:00|2079.5|2071.1|2080.3|2071.9|2081.6|2073.2|2078.5|2070.3|0
1588564500000|2020-05-04 03:55:00|2081|2072.6|2078.2|2070|2081|2072.6|2078.2|2070|0
1588564800000|2020-05-04 04:00:00|2078.3|2070.1|2075.2|2067|2078.6|2070.4|2075.2|2067|0
1588565100000|2020-05-04 04:05:00|2075.1|2066.9|2074.7|2066.5|2076.2|2068|2074.7|2066.5|0
1588565400000|2020-05-04 04:10:00|2074.9|2066.7|2072.7|2064.5|2074.9|2066.7|2072.7|2064.5|0
1588565700000|2020-05-04 04:15:00|2071.9|2063.7|2069.5|2061.3|2072|2063.8|2068.3|2060.1|0
1588566000000|2020-05-04 04:20:00|2069.2|2061|2069.4|2061.2|2070.8|2062.6|2068.6|2060.4|0
1588566300000|2020-05-04 04:25:00|2068.4|2060.2|2067.4|2059.2|2071.4|2063.2|2067.4|2059.2|0
1588566600000|2020-05-04 04:30:00|2066.1|2057.9|2068.8|2060.6|2070.7|2062.5|2065.4|2057.2|0
1588566900000|2020-05-04 04:35:00|2069.1|2060.9|2074.7|2066.5|2074.7|2066.5|2068.8|2060.6|0
1588567200000|2020-05-04 04:40:00|2076|2067.8|2076.9|2068.7|2078.2|2070|2075.8|2067.6|0
1588567500000|2020-05-04 04:45:00|2077|2068.8|2079|2070.8|2079|2070.8|2077|2068.8|0
1588567800000|2020-05-04 04:50:00|2079.6|2071.2|2075.2|2067|2079.7|2071.3|2075.2|2067|0
1588568100000|2020-05-04 04:55:00|2075.1|2066.9|2075|2066.8|2076.3|2068.1|2075|2066.8|0
1588568400000|2020-05-04 05:00:00|2073.3|2065.1|2073.6|2065.4|2074.7|2066.5|2073.1|2064.9|0
1588568700000|2020-05-04 05:05:00|2075.5|2067.3|2074.6|2066.4|2076.2|2068|2074.5|2066.3|0
1588569000000|2020-05-04 05:10:00|2075.2|2067|2084.5|2076.1|2084.5|2076.1|2075.2|2067|0
1588569300000|2020-05-04 05:15:00|2086.5|2078.1|2092.2|2083.8|2092.2|2083.8|2086.5|2078.1|0
1588569600000|2020-05-04 05:20:00|2093.1|2084.7|2090.4|2082|2093.1|2084.7|2090.4|2082|0
1588569900000|2020-05-04 05:25:00|2090.7|2082.3|2086.3|2077.9|2090.7|2082.3|2086.3|2077.9|0
1588570200000|2020-05-04 05:30:00|2084.7|2076.3|2080.5|2072.1|2085.3|2076.9|2080.5|2072.1|0
1588570500000|2020-05-04 05:35:00|2079.7|2071.3|2085.2|2076.8|2085.3|2076.9|2079.7|2071.3|0
1588570800000|2020-05-04 05:40:00|2085.4|2077|2084.5|2076.1|2085.4|2077|2080.4|2072|0
1588571100000|2020-05-04 05:45:00|2084.8|2076.4|2089.3|2080.9|2089.3|2080.9|2084.3|2075.9|0
1588571400000|2020-05-04 05:50:00|2089.4|2081|2083.5|2075.1|2089.4|2081|2083.5|2075.1|0
1588571700000|2020-05-04 05:55:00|2084|2075.6|2085.8|2077.4|2087.1|2078.7|2083.2|2074.8|0
1588637400000|2020-05-05 00:10:00|2111.6|2103.2|2113.8|2105.4|2113.8|2105.4|2100.2|2091.8|0
1588637700000|2020-05-05 00:15:00|2113.1|2104.7|2114.7|2106.3|2118.2|2109.8|2109.9|2101.5|0
1588638000000|2020-05-05 00:20:00|2115|2106.6|2103.1|2094.7|2116.2|2107.8|2103.1|2094.7|0
1588638300000|2020-05-05 00:25:00|2101.8|2093.4|2097.2|2088.8|2105.7|2097.3|2097.2|2088.8|0
1588638600000|2020-05-05 00:30:00|2098.1|2089.7|2097.9|2089.5|2100.3|2091.9|2097.6|2089.2|0
1588638900000|2020-05-05 00:35:00|2098.7|2090.3|2105.5|2097.1|2105.5|2097.1|2098.7|2090.3|0
1588639200000|2020-05-05 00:40:00|2105.6|2097.2|2109.9|2101.5|2110.9|2102.5|2105.6|2097.2|0
1588639500000|2020-05-05 00:45:00|2107.8|2099.4|2109.1|2100.7|2110.2|2101.8|2107.8|2099.4|0
1588639800000|2020-05-05 00:50:00|2108|2099.6|2110|2101.6|2111.9|2103.5|2108|2099.6|0
1588640100000|2020-05-05 00:55:00|2109.1|2100.7|2112.3|2103.9|2112.3|2103.9|2109|2100.6|0
1588640400000|2020-05-05 01:00:00|2113.5|2105.1|2110.1|2101.7|2113.5|2105.1|2107.8|2099.4|0
1588640700000|2020-05-05 01:05:00|2110.3|2101.9|2104.7|2096.3|2111.6|2103.2|2104.7|2096.3|0
1588641000000|2020-05-05 01:10:00|2102.4|2094|2100.4|2092|2103.8|2095.4|2100.4|2092|0
1588641300000|2020-05-05 01:15:00|2099.9|2091.5|2099.5|2091.1|2101|2092.6|2099.4|2091|0
1588641600000|2020-05-05 01:20:00|2099.4|2091|2102|2093.6|2102|2093.6|2099.4|2091|0
1588641900000|2020-05-05 01:25:00|2101.7|2093.3|2104.2|2095.8|2104.2|2095.8|2101.7|2093.3|0
1588642200000|2020-05-05 01:30:00|2104.4|2096|2105.2|2096.8|2106.4|2098|2104.4|2096|0
1588642500000|2020-05-05 01:35:00|2106.7|2098.3|2109.4|2101|2110.4|2102|2106.7|2098.3|0
1588642800000|2020-05-05 01:40:00|2109.1|2100.7|2115.8|2107.4|2117.3|2108.9|2109.1|2100.7|0
1588643100000|2020-05-05 01:45:00|2115|2106.6|2111.2|2102.8|2115|2106.6|2111.2|2102.8|0
1588643400000|2020-05-05 01:50:00|2111.4|2103|2113.5|2105.1|2113.5|2105.1|2110.5|2102.1|0
1588643700000|2020-05-05 01:55:00|2113.2|2104.8|2111.8|2103.4|2113.3|2104.9|2111.3|2102.9|0
1588644000000|2020-05-05 02:00:00|2110.8|2102.4|2109.6|2101.2|2111.2|2102.8|2109.1|2100.7|0
1588644300000|2020-05-05 02:05:00|2110.2|2101.8|2102.4|2094|2110.2|2101.8|2102.4|2094|0
1588644600000|2020-05-05 02:10:00|2103|2094.6|2106.7|2098.3|2107.3|2098.9|2103|2094.6|0
1588644900000|2020-05-05 02:15:00|2104.9|2096.5|2103.5|2095.1|2106.6|2098.2|2103.5|2095.1|0
1588645200000|2020-05-05 02:20:00|2103.1|2094.7|2104.9|2096.5|2105.6|2097.2|2102.6|2094.2|0
1588645500000|2020-05-05 02:25:00|2105.3|2096.9|2104.5|2096.1|2105.9|2097.5|2102.6|2094.2|0
1588645800000|2020-05-05 02:30:00|2104.6|2096.2|2105|2096.6|2106.8|2098.4|2104.6|2096.2|0
1588646100000|2020-05-05 02:35:00|2104.3|2095.9|2102|2093.6|2104.7|2096.3|2100.4|2092|0
1588646400000|2020-05-05 02:40:00|2101.9|2093.5|2098.3|2089.9|2102.7|2094.3|2098.3|2089.9|0
1588646700000|2020-05-05 02:45:00|2098.2|2089.8|2098.4|2090|2099.1|2090.7|2097.3|2088.9|0
1588647000000|2020-05-05 02:50:00|2098.6|2090.2|2102.2|2093.8|2103.4|2095|2098.6|2090.2|0
1588647300000|2020-05-05 02:55:00|2103.5|2095.1|2103.4|2095|2104.3|2095.9|2102.1|2093.7|0
1588647600000|2020-05-05 03:00:00|2104.1|2095.7|2102.8|2094.4|2104.7|2096.3|2102.8|2094.4|0
1588647900000|2020-05-05 03:05:00|2103.6|2095.2|2103.3|2094.9|2103.6|2095.2|2100.2|2091.8|0
1588648200000|2020-05-05 03:10:00|2102.4|2094|2102.9|2094.5|2103.7|2095.3|2101.5|2093.1|0
1588648500000|2020-05-05 03:15:00|2104.3|2095.9|2102.8|2094.4|2104.9|2096.5|2102.8|2094.4|0
1588648800000|2020-05-05 03:20:00|2103.8|2095.4|2104.6|2096.2|2104.6|2096.2|2103.8|2095.4|0
1588649100000|2020-05-05 03:25:00|2105.3|2096.9|2102.1|2093.7|2105.3|2096.9|2101|2092.6|0
1588649400000|2020-05-05 03:30:00|2101.5|2093.1|2101.1|2092.7|2102.8|2094.4|2101.1|2092.7|0
1588649700000|2020-05-05 03:35:00|2100.9|2092.5|2102.8|2094.4|2103|2094.6|2100.9|2092.5|0
1588650000000|2020-05-05 03:40:00|2102.4|2094|2106.7|2098.3|2106.7|2098.3|2101.8|2093.4|0
1588650300000|2020-05-05 03:45:00|2106.9|2098.5|2108.6|2100.2|2108.6|2100.2|2106.9|2098.5|0
1588650600000|2020-05-05 03:50:00|2108.4|2100|2107.1|2098.7|2108.4|2100|2106.9|2098.5|0
1588650900000|2020-05-05 03:55:00|2107|2098.6|2106.8|2098.4|2108.1|2099.7|2106.4|2098|0
1588651200000|2020-05-05 04:00:00|2107|2098.6|2108.5|2100.1|2108.5|2100.1|2106.1|2097.7|0
1588651500000|2020-05-05 04:05:00|2107.7|2099.3|2107.9|2099.5|2108.7|2100.3|2107.7|2099.3|0
1588651800000|2020-05-05 04:10:00|2107.7|2099.3|2109.5|2101.1|2109.9|2101.5|2107.7|2099.3|0
1588652100000|2020-05-05 04:15:00|2109.9|2101.5|2106.8|2098.4|2109.9|2101.5|2106.1|2097.7|0
1588652400000|2020-05-05 04:20:00|2106.5|2098.1|2105|2096.6|2107|2098.6|2103.8|2095.4|0
1588652700000|2020-05-05 04:25:00|2105.9|2097.5|2105.1|2096.7|2106.1|2097.7|2103.5|2095.1|0
1588653000000|2020-05-05 04:30:00|2104.6|2096.2|2107.4|2099|2107.8|2099.4|2104.6|2096.2|0
1588653300000|2020-05-05 04:35:00|2107.9|2099.5|2107.6|2099.2|2108.3|2099.9|2106.4|2098|0
1588653600000|2020-05-05 04:40:00|2107.3|2098.9|2107|2098.6|2107.9|2099.5|2106.6|2098.2|0
1588653900000|2020-05-05 04:45:00|2106.3|2097.9|2108.2|2099.8|2108.5|2100.1|2106.1|2097.7|0
1588654200000|2020-05-05 04:50:00|2107.7|2099.3|2110.3|2101.9|2110.6|2102.2|2106.7|2098.3|0
1588654500000|2020-05-05 04:55:00|2111.2|2102.8|2110.7|2102.3|2113.5|2105.1|2110.2|2101.8|0
1588654800000|2020-05-05 05:00:00|2111.8|2103.4|2116|2107.6|2116|2107.6|2111.6|2103.2|0
1588655100000|2020-05-05 05:05:00|2115.5|2107.1|2112.7|2104.3|2115.5|2107.1|2111.2|2102.8|0
1588655400000|2020-05-05 05:10:00|2112.9|2104.5|2110.6|2102.2|2113.4|2105|2110.6|2102.2|0
1588655700000|2020-05-05 05:15:00|2110.9|2102.5|2112.2|2103.8|2112.5|2104.1|2110.2|2101.8|0
1588656000000|2020-05-05 05:20:00|2111.5|2103.1|2110.9|2102.5|2112.7|2104.3|2110.7|2102.3|0
1588656300000|2020-05-05 05:25:00|2112.2|2103.8|2113.5|2105.1|2114.1|2105.7|2111.5|2103.1|0
1588656600000|2020-05-05 05:30:00|2115|2106.6|2112.3|2103.9|2115.5|2107.1|2112.1|2103.7|0
1588656900000|2020-05-05 05:35:00|2112.2|2103.8|2113.2|2104.8|2113.8|2105.4|2112.2|2103.8|0
1588657200000|2020-05-05 05:40:00|2112.9|2104.5|2113.9|2105.5|2114.5|2106.1|2112.9|2104.5|0
1588657500000|2020-05-05 05:45:00|2113.4|2105|2117|2108.6|2118.1|2109.7|2113.4|2105|0
1588657800000|2020-05-05 05:50:00|2118.4|2110|2119.6|2111.2|2120|2111.6|2118.4|2110|0
1588658100000|2020-05-05 05:55:00|2119.4|2111|2119.3|2110.9|2120.8|2112.4|2118.4|2110|0
1588723800000|2020-05-06 00:10:00|2106.2|2097.8|2098.7|2090.3|2107.1|2098.7|2098.7|2090.3|0
1588724100000|2020-05-06 00:15:00|2096.5|2088.1|2102.3|2093.9|2102.5|2094.1|2095.1|2086.7|0
1588724400000|2020-05-06 00:20:00|2101.3|2092.9|2103.2|2094.8|2103.2|2094.8|2094.2|2085.8|0
1588724700000|2020-05-06 00:25:00|2104.2|2095.8|2097.2|2088.8|2104.2|2095.8|2097.2|2088.8|0
1588725000000|2020-05-06 00:30:00|2096.5|2088.1|2097.8|2089.4|2099.7|2091.3|2094.3|2085.9|0
1588725300000|2020-05-06 00:35:00|2099|2090.6|2101.8|2093.4|2102.2|2093.8|2099|2090.6|0
1588725600000|2020-05-06 00:40:00|2101.4|2093|2103|2094.6|2103|2094.6|2101.1|2092.7|0
1588725900000|2020-05-06 00:45:00|2103.6|2095.2|2107.6|2099.2|2107.6|2099.2|2103.4|2095|0
1588726200000|2020-05-06 00:50:00|2107.8|2099.4|2099.6|2091.2|2107.8|2099.4|2099.6|2091.2|0
1588726500000|2020-05-06 00:55:00|2099.2|2090.8|2101.2|2092.8|2101.2|2092.8|2097.1|2088.7|0
1588726800000|2020-05-06 01:00:00|2100.6|2092.2|2098.6|2090.2|2101.7|2093.3|2098.6|2090.2|0
1588727100000|2020-05-06 01:05:00|2099.3|2090.9|2104.1|2095.7|2104.6|2096.2|2099.2|2090.8|0
1588727400000|2020-05-06 01:10:00|2103.5|2095.1|2101.6|2093.2|2103.6|2095.2|2101.5|2093.1|0
1588727700000|2020-05-06 01:15:00|2101.8|2093.4|2100.7|2092.3|2104.6|2096.2|2100.3|2091.9|0
1588728000000|2020-05-06 01:20:00|2102|2093.6|2102.8|2094.4|2104.5|2096.1|2102|2093.6|0
1588728300000|2020-05-06 01:25:00|2103.3|2094.9|2102.5|2094.1|2103.3|2094.9|2101.1|2092.7|0
1588728600000|2020-05-06 01:30:00|2102|2093.6|2105.1|2096.7|2105.9|2097.5|2102|2093.6|0
1588728900000|2020-05-06 01:35:00|2106.5|2098.1|2106.3|2097.9|2107.4|2099|2105.6|2097.2|0
1588729200000|2020-05-06 01:40:00|2106.9|2098.5|2104.7|2096.3|2109.5|2101.1|2104.7|2096.3|0
1588729500000|2020-05-06 01:45:00|2103.8|2095.4|2103.5|2095.1|2103.8|2095.4|2102.5|2094.1|0
1588729800000|2020-05-06 01:50:00|2104.1|2095.7|2104.5|2096.1|2104.6|2096.2|2103.7|2095.3|0
1588730100000|2020-05-06 01:55:00|2104.3|2095.9|2104.8|2096.4|2105.1|2096.7|2104.3|2095.9|0
1588730400000|2020-05-06 02:00:00|2104.3|2095.9|2105.1|2096.7|2105.2|2096.8|2104.3|2095.9|0
1588730700000|2020-05-06 02:05:00|2105.4|2097|2107.2|2098.8|2107.2|2098.8|2104.9|2096.5|0
1588731000000|2020-05-06 02:10:00|2107.9|2099.5|2109.3|2100.9|2109.5|2101.1|2107.9|2099.5|0
1588731300000|2020-05-06 02:15:00|2108.5|2100.1|2106.9|2098.5|2108.5|2100.1|2105.9|2097.5|0
1588731600000|2020-05-06 02:20:00|2107.2|2098.8|2104|2095.6|2107.3|2098.9|2104|2095.6|0
1588731900000|2020-05-06 02:25:00|2104.3|2095.9|2105.5|2097.1|2106.2|2097.8|2104.2|2095.8|0
1588732200000|2020-05-06 02:30:00|2105|2096.6|2108.4|2100|2108.6|2100.2|2105|2096.6|0
1588732500000|2020-05-06 02:35:00|2107.6|2099.2|2108.2|2099.8|2108.2|2099.8|2107|2098.6|0
1588732800000|2020-05-06 02:40:00|2108.7|2100.3|2111.1|2102.7|2111.1|2102.7|2107.8|2099.4|0
1588733100000|2020-05-06 02:45:00|2111.6|2103.2|2112.8|2104.4|2112.8|2104.4|2110.5|2102.1|0
1588733400000|2020-05-06 02:50:00|2113|2104.6|2112.3|2103.9|2113.6|2105.2|2111.2|2102.8|0
1588733700000|2020-05-06 02:55:00|2111.2|2102.8|2113.2|2104.8|2113.5|2105.1|2111|2102.6|0
1588734000000|2020-05-06 03:00:00|2113.8|2105.4|2114|2105.6|2114|2105.6|2111.7|2103.3|0
1588734300000|2020-05-06 03:05:00|2115.4|2107|2113.3|2104.9|2115.7|2107.3|2113.3|2104.9|0
1588734600000|2020-05-06 03:10:00|2113.2|2104.8|2115|2106.6|2115|2106.6|2113.2|2104.8|0
1588734900000|2020-05-06 03:15:00|2114.6|2106.2|2112.8|2104.4|2114.7|2106.3|2112.6|2104.2|0
1588735200000|2020-05-06 03:20:00|2113.1|2104.7|2111.9|2103.5|2113.1|2104.7|2111.5|2103.1|0
1588735500000|2020-05-06 03:25:00|2112.3|2103.9|2112.4|2104|2113.7|2105.3|2112|2103.6|0
1588735800000|2020-05-06 03:30:00|2112.2|2103.8|2112.3|2103.9|2112.3|2103.9|2110.9|2102.5|0
1588736100000|2020-05-06 03:35:00|2112.4|2104|2111.3|2102.9|2112.4|2104|2110.2|2101.8|0
1588736400000|2020-05-06 03:40:00|2110.5|2102.1|2111.3|2102.9|2111.5|2103.1|2110.4|2102|0
1588736700000|2020-05-06 03:45:00|2110.5|2102.1|2110.4|2102|2111.9|2103.5|2110.3|2101.9|0
1588737000000|2020-05-06 03:50:00|2110.6|2102.2|2109.6|2101.2|2110.8|2102.4|2109.6|2101.2|0
1588737300000|2020-05-06 03:55:00|2109.1|2100.7|2110.6|2102.2|2111|2102.6|2108.5|2100.1|0
1588737600000|2020-05-06 04:00:00|2110.8|2102.4|2109.9|2101.5|2110.8|2102.4|2108.4|2100|0
1588737900000|2020-05-06 04:05:00|2110|2101.6|2107.7|2099.3|2110|2101.6|2107.7|2099.3|0
1588738200000|2020-05-06 04:10:00|2107.9|2099.5|2109.8|2101.4|2110|2101.6|2107.4|2099|0
1588738500000|2020-05-06 04:15:00|2109.7|2101.3|2107.3|2098.9|2109.7|2101.3|2107.3|2098.9|0
1588738800000|2020-05-06 04:20:00|2107.2|2098.8|2107.6|2099.2|2107.8|2099.4|2106.3|2097.9|0
1588739100000|2020-05-06 04:25:00|2109|2100.6|2106.7|2098.3|2109|2100.6|2106.7|2098.3|0
1588739400000|2020-05-06 04:30:00|2106.5|2098.1|2109|2100.6|2109|2100.6|2106.3|2097.9|0
1588739700000|2020-05-06 04:35:00|2108.8|2100.4|2108.4|2100|2108.8|2100.4|2107.2|2098.8|0
1588740000000|2020-05-06 04:40:00|2108.2|2099.8|2107.7|2099.3|2109.8|2101.4|2107.7|2099.3|0
1588740300000|2020-05-06 04:45:00|2107.2|2098.8|2110.4|2102|2110.4|2102|2107|2098.6|0
1588740600000|2020-05-06 04:50:00|2111.2|2102.8|2110.7|2102.3|2111.2|2102.8|2110|2101.6|0
1588740900000|2020-05-06 04:55:00|2110.6|2102.2|2110.7|2102.3|2111.4|2103|2110.5|2102.1|0
1588741200000|2020-05-06 05:00:00|2110.5|2102.1|2110|2101.6|2111.7|2103.3|2110|2101.6|0
1588741500000|2020-05-06 05:05:00|2109.9|2101.5|2113.1|2104.7|2113.1|2104.7|2108.7|2100.3|0
1588741800000|2020-05-06 05:10:00|2112.4|2104|2110.3|2101.9|2112.4|2104|2110.1|2101.7|0
1588742100000|2020-05-06 05:15:00|2110.4|2102|2110.8|2102.4|2111.8|2103.4|2109.4|2101|0
1588742400000|2020-05-06 05:20:00|2111.3|2102.9|2111.7|2103.3|2112.6|2104.2|2111.3|2102.9|0
1588742700000|2020-05-06 05:25:00|2112.4|2104|2112.9|2104.5|2114.6|2106.2|2112.2|2103.8|0
1588743000000|2020-05-06 05:30:00|2113.2|2104.8|2111.8|2103.4|2113.2|2104.8|2111|2102.6|0
1588743300000|2020-05-06 05:35:00|2111.5|2103.1|2114.6|2106.2|2114.6|2106.2|2111.5|2103.1|0
1588743600000|2020-05-06 05:40:00|2114|2105.6|2113.7|2105.3|2114.5|2106.1|2113.4|2105|0
1588743900000|2020-05-06 05:45:00|2113.6|2105.2|2117.2|2108.8|2118.2|2109.8|2113.3|2104.9|0
1588744200000|2020-05-06 05:50:00|2116.8|2108.4|2115.7|2107.3|2116.8|2108.4|2115.1|2106.7|0
1588744500000|2020-05-06 05:55:00|2116.4|2108|2113.9|2105.5|2116.7|2108.3|2113.2|2104.8|0
1588810200000|2020-05-07 00:10:00|2096.9|2088.5|2088.4|2080|2096.9|2088.5|2088.4|2080|0
1588810500000|2020-05-07 00:15:00|2087.7|2079.3|2091.3|2082.9|2091.5|2083.1|2085.2|2076.8|0
1588810800000|2020-05-07 00:20:00|2089.4|2081|2089.8|2081.4|2091.5|2083.1|2089.4|2081|0
1588811100000|2020-05-07 00:25:00|2088.4|2080|2087.2|2078.8|2090.2|2081.8|2086.6|2078.2|0
1588811400000|2020-05-07 00:30:00|2085.5|2077.1|2088.3|2079.9|2088.6|2080.2|2084.5|2076.1|0
1588811700000|2020-05-07 00:35:00|2089.7|2081.3|2098.5|2090.1|2098.5|2090.1|2089.7|2081.3|0
1588812000000|2020-05-07 00:40:00|2100.1|2091.7|2095|2086.6|2100.1|2091.7|2095|2086.6|0
1588812300000|2020-05-07 00:45:00|2093.5|2085.1|2093.9|2085.5|2093.9|2085.5|2092|2083.6|0
1588812600000|2020-05-07 00:50:00|2093.1|2084.7|2095.8|2087.4|2096.3|2087.9|2093.1|2084.7|0
1588812900000|2020-05-07 00:55:00|2097.6|2089.2|2100.6|2092.2|2100.6|2092.2|2097.5|2089.1|0
1588813200000|2020-05-07 01:00:00|2101.8|2093.4|2103.4|2095|2107.3|2098.9|2101.8|2093.4|0
1588813500000|2020-05-07 01:05:00|2101.5|2093.1|2105.6|2097.2|2105.6|2097.2|2100.3|2091.9|0
1588813800000|2020-05-07 01:10:00|2105.7|2097.3|2103.2|2094.8|2106.2|2097.8|2103.2|2094.8|0
1588814100000|2020-05-07 01:15:00|2104|2095.6|2113.6|2105.2|2113.6|2105.2|2104|2095.6|0
1588814400000|2020-05-07 01:20:00|2114.4|2106|2112.8|2104.4|2114.4|2106|2112.2|2103.8|0
1588814700000|2020-05-07 01:25:00|2111.8|2103.4|2109.2|2100.8|2112.9|2104.5|2109.1|2100.7|0
1588815000000|2020-05-07 01:30:00|2109.9|2101.5|2103.4|2095|2109.9|2101.5|2103.4|2095|0
1588815300000|2020-05-07 01:35:00|2102.9|2094.5|2101.6|2093.2|2105.1|2096.7|2101.6|2093.2|0
1588815600000|2020-05-07 01:40:00|2103.4|2095|2105.4|2097|2105.4|2097|2102.8|2094.4|0
1588815900000|2020-05-07 01:45:00|2105.2|2096.8|2109.5|2101.1|2109.5|2101.1|2104.4|2096|0
1588816200000|2020-05-07 01:50:00|2108.8|2100.4|2104.1|2095.7|2108.8|2100.4|2103.6|2095.2|0
1588816500000|2020-05-07 01:55:00|2103.5|2095.1|2100.6|2092.2|2103.5|2095.1|2100.6|2092.2|0
1588816800000|2020-05-07 02:00:00|2100.8|2092.4|2096.7|2088.3|2101.4|2093|2096.4|2088|0
1588817100000|2020-05-07 02:05:00|2096.4|2088|2095.1|2086.7|2096.4|2088|2094.7|2086.3|0
1588817400000|2020-05-07 02:10:00|2094.9|2086.5|2094.7|2086.3|2095.9|2087.5|2094.6|2086.2|0
1588817700000|2020-05-07 02:15:00|2093.7|2085.3|2093.1|2084.7|2094.1|2085.7|2092.2|2083.8|0
1588818000000|2020-05-07 02:20:00|2092.6|2084.2|2097.7|2089.3|2097.7|2089.3|2092.6|2084.2|0
1588818300000|2020-05-07 02:25:00|2098|2089.6|2098|2089.6|2099.7|2091.3|2097.2|2088.8|0
1588818600000|2020-05-07 02:30:00|2098.5|2090.1|2097.9|2089.5|2098.5|2090.1|2096.3|2087.9|0
1588818900000|2020-05-07 02:35:00|2098.7|2090.3|2100.2|2091.8|2100.6|2092.2|2098.2|2089.8|0
1588819200000|2020-05-07 02:40:00|2099.8|2091.4|2103|2094.6|2103|2094.6|2099.8|2091.4|0
1588819500000|2020-05-07 02:45:00|2104|2095.6|2100.7|2092.3|2104.5|2096.1|2100.7|2092.3|0
1588819800000|2020-05-07 02:50:00|2100.8|2092.4|2099.3|2090.9|2100.8|2092.4|2098.8|2090.4|0
1588820100000|2020-05-07 02:55:00|2099.2|2090.8|2095.7|2087.3|2099.2|2090.8|2095.7|2087.3|0
1588820400000|2020-05-07 03:00:00|2095|2086.6|2101.5|2093.1|2101.5|2093.1|2095|2086.6|0
1588820700000|2020-05-07 03:05:00|2101.6|2093.2|2101.9|2093.5|2101.9|2093.5|2099.5|2091.1|0
1588821000000|2020-05-07 03:10:00|2101.1|2092.7|2102.8|2094.4|2102.8|2094.4|2101.1|2092.7|0
1588821300000|2020-05-07 03:15:00|2102.9|2094.5|2100.8|2092.4|2103.1|2094.7|2100.8|2092.4|0
1588821600000|2020-05-07 03:20:00|2099.8|2091.4|2098.3|2089.9|2099.8|2091.4|2098.3|2089.9|0
1588821900000|2020-05-07 03:25:00|2097.6|2089.2|2097.8|2089.4|2098.9|2090.5|2097.6|2089.2|0
1588822200000|2020-05-07 03:30:00|2098.1|2089.7|2098.3|2089.9|2098.7|2090.3|2097.6|2089.2|0
1588822500000|2020-05-07 03:35:00|2098.6|2090.2|2098.7|2090.3|2098.9|2090.5|2097.7|2089.3|0
1588822800000|2020-05-07 03:40:00|2099|2090.6|2099.3|2090.9|2099.8|2091.4|2098.1|2089.7|0
1588823100000|2020-05-07 03:45:00|2099.1|2090.7|2098.1|2089.7|2099.7|2091.3|2098.1|2089.7|0
1588823400000|2020-05-07 03:50:00|2099.5|2091.1|2101.1|2092.7|2102.3|2093.9|2099.3|2090.9|0
1588823700000|2020-05-07 03:55:00|2101|2092.6|2100.3|2091.9|2101|2092.6|2099.6|2091.2|0
1588824000000|2020-05-07 04:00:00|2100.4|2092|2100.9|2092.5|2101.1|2092.7|2100.2|2091.8|0
1588824300000|2020-05-07 04:05:00|2101|2092.6|2099.5|2091.1|2101|2092.6|2099.5|2091.1|0
1588824600000|2020-05-07 04:10:00|2099.8|2091.4|2102.2|2093.8|2102.2|2093.8|2099.5|2091.1|0
1588824900000|2020-05-07 04:15:00|2101.6|2093.2|2104|2095.6|2104|2095.6|2100|2091.6|0
1588825200000|2020-05-07 04:20:00|2102.9|2094.5|2104.3|2095.9|2105.2|2096.8|2102.9|2094.5|0
1588825500000|2020-05-07 04:25:00|2105.4|2097|2106.6|2098.2|2106.8|2098.4|2105.4|2097|0
1588825800000|2020-05-07 04:30:00|2107.7|2099.3|2105.6|2097.2|2107.8|2099.4|2105.6|2097.2|0
1588826100000|2020-05-07 04:35:00|2104.6|2096.2|2104|2095.6|2104.6|2096.2|2102.7|2094.3|0
1588826400000|2020-05-07 04:40:00|2103.8|2095.4|2103.7|2095.3|2103.8|2095.4|2103.4|2095|0
1588826700000|2020-05-07 04:45:00|2103.9|2095.5|2102|2093.6|2103.9|2095.5|2102|2093.6|0
1588827000000|2020-05-07 04:50:00|2101.6|2093.2|2101.8|2093.4|2102.3|2093.9|2101.6|2093.2|0
1588827300000|2020-05-07 04:55:00|2101.3|2092.9|2101.9|2093.5|2102|2093.6|2101.2|2092.8|0
1588827600000|2020-05-07 05:00:00|2102.2|2093.8|2100.2|2091.8|2102.2|2093.8|2100.2|2091.8|0
1588827900000|2020-05-07 05:05:00|2100|2091.6|2101.1|2092.7|2101.1|2092.7|2099.4|2091|0
1588828200000|2020-05-07 05:10:00|2101.3|2092.9|2102|2093.6|2102|2093.6|2100.5|2092.1|0
1588828500000|2020-05-07 05:15:00|2102.2|2093.8|2103.9|2095.5|2103.9|2095.5|2101.7|2093.3|0
1588828800000|2020-05-07 05:20:00|2103.5|2095.1|2105.1|2096.7|2105.6|2097.2|2103.4|2095|0
1588829100000|2020-05-07 05:25:00|2104.9|2096.5|2104|2095.6|2104.9|2096.5|2103.7|2095.3|0
1588829400000|2020-05-07 05:30:00|2104.3|2095.9|2103.3|2094.9|2104.3|2095.9|2102.6|2094.2|0
1588829700000|2020-05-07 05:35:00|2104|2095.6|2101.6|2093.2|2104|2095.6|2101.6|2093.2|0
1588830000000|2020-05-07 05:40:00|2102.5|2094.1|2103.2|2094.8|2105.1|2096.7|2102.5|2094.1|0
1588830300000|2020-05-07 05:45:00|2102.9|2094.5|2104.5|2096.1|2104.9|2096.5|2102.9|2094.5|0
1588830600000|2020-05-07 05:50:00|2103.5|2095.1|2102.2|2093.8|2103.5|2095.1|2101.3|2092.9|0
1588830900000|2020-05-07 05:55:00|2102.4|2094|2102.1|2093.7|2103.4|2095|2101.8|2093.4|0
1588896600000|2020-05-08 00:10:00|2130.8|2122.2|2131.9|2123.3|2134.5|2125.9|2130.6|2122|0
1588896900000|2020-05-08 00:15:00|2131.7|2123.1|2136.4|2127.8|2136.4|2127.8|2131.7|2123.1|0
1588897200000|2020-05-08 00:20:00|2136.5|2127.9|2135.6|2127|2137.3|2128.7|2135.1|2126.5|0
1588897500000|2020-05-08 00:25:00|2134.4|2125.8|2136.8|2128.2|2138.9|2130.3|2133.7|2125.1|0
1588897800000|2020-05-08 00:30:00|2136.4|2127.8|2134|2125.4|2136.5|2127.9|2134|2125.4|0
1588898100000|2020-05-08 00:35:00|2133.3|2124.7|2136.8|2128.2|2137.4|2128.8|2133.3|2124.7|0
1588898400000|2020-05-08 00:40:00|2137|2128.4|2139.4|2130.8|2139.4|2130.8|2135.9|2127.3|0
1588898700000|2020-05-08 00:45:00|2139.2|2130.6|2142.4|2133.8|2142.4|2133.8|2138.3|2129.7|0
1588899000000|2020-05-08 00:50:00|2141.1|2132.5|2145.9|2137.3|2145.9|2137.3|2141.1|2132.5|0
1588899300000|2020-05-08 00:55:00|2146.7|2138.1|2145.4|2136.8|2148.3|2139.7|2144.9|2136.3|0
1588899600000|2020-05-08 01:00:00|2144.8|2136.2|2143.7|2135.1|2144.8|2136.2|2140.5|2131.9|0
1588899900000|2020-05-08 01:05:00|2143.2|2134.6|2145.1|2136.5|2145.5|2136.9|2143.2|2134.6|0
1588900200000|2020-05-08 01:10:00|2145|2136.4|2144|2135.4|2145|2136.4|2142.5|2133.9|0
1588900500000|2020-05-08 01:15:00|2144.4|2135.8|2143|2134.4|2145.8|2137.2|2142.3|2133.7|0
1588900800000|2020-05-08 01:20:00|2144.5|2135.9|2142.2|2133.6|2144.5|2135.9|2142.2|2133.6|0
1588901100000|2020-05-08 01:25:00|2142.6|2134|2147.6|2139|2147.6|2139|2142.6|2134|0
1588901400000|2020-05-08 01:30:00|2148.2|2139.6|2148|2139.4|2150.9|2142.3|2148|2139.4|0
1588901700000|2020-05-08 01:35:00|2147.2|2138.6|2144.9|2136.3|2147.5|2138.9|2143.6|2135|0
1588902000000|2020-05-08 01:40:00|2144.5|2135.9|2143.6|2135|2144.5|2135.9|2143|2134.4|0
1588902300000|2020-05-08 01:45:00|2143|2134.4|2146.5|2137.9|2146.5|2137.9|2142.1|2133.5|0
1588902600000|2020-05-08 01:50:00|2146.3|2137.7|2145.5|2136.9|2146.3|2137.7|2144.9|2136.3|0
1588902900000|2020-05-08 01:55:00|2144.8|2136.2|2139.3|2130.7|2145|2136.4|2139.3|2130.7|0
1588903200000|2020-05-08 02:00:00|2139.1|2130.5|2142.2|2133.6|2142.2|2133.6|2138.1|2129.5|0
1588903500000|2020-05-08 02:05:00|2143.1|2134.5|2143.5|2134.9|2144.4|2135.8|2143.1|2134.5|0
1588903800000|2020-05-08 02:10:00|2141.7|2133.1|2141.7|2133.1|2143.4|2134.8|2141.5|2132.9|0
1588904100000|2020-05-08 02:15:00|2142.4|2133.8|2144.6|2136|2144.8|2136.2|2141.9|2133.3|0
1588904400000|2020-05-08 02:20:00|2144.9|2136.3|2147.5|2138.9|2148.4|2139.8|2144.9|2136.3|0
1588904700000|2020-05-08 02:25:00|2147.2|2138.6|2146.5|2137.9|2147.2|2138.6|2145.5|2136.9|0
1588905000000|2020-05-08 02:30:00|2147|2138.4|2150.1|2141.5|2150.1|2141.5|2147|2138.4|0
1588905300000|2020-05-08 02:35:00|2149.5|2140.9|2152.1|2143.5|2152.1|2143.5|2149.5|2140.9|0
1588905600000|2020-05-08 02:40:00|2152|2143.4|2151.6|2143|2152.3|2143.7|2151.4|2142.8|0
1588905900000|2020-05-08 02:45:00|2151.8|2143.2|2152|2143.4|2153|2144.4|2150.7|2142.1|0
1588906200000|2020-05-08 02:50:00|2152.2|2143.6|2152.4|2143.8|2152.4|2143.8|2151.1|2142.5|0
1588906500000|2020-05-08 02:55:00|2152.2|2143.6|2150.8|2142.2|2152.5|2143.9|2150.6|2142|0
1588906800000|2020-05-08 03:00:00|2151.3|2142.7|2149.5|2140.9|2152|2143.4|2149.5|2140.9|0
1588907100000|2020-05-08 03:05:00|2149.9|2141.3|2151.2|2142.6|2151.4|2142.8|2149.9|2141.3|0
1588907400000|2020-05-08 03:10:00|2150.7|2142.1|2151.3|2142.7|2151.6|2143|2150.7|2142.1|0
1588907700000|2020-05-08 03:15:00|2151.2|2142.6|2150.2|2141.6|2151.2|2142.6|2149.3|2140.7|0
1588908000000|2020-05-08 03:20:00|2150.3|2141.7|2151.8|2143.2|2152.7|2144.1|2150.3|2141.7|0
1588908300000|2020-05-08 03:25:00|2152.3|2143.7|2151.9|2143.3|2153.9|2145.3|2151.9|2143.3|0
1588908600000|2020-05-08 03:30:00|2152|2143.4|2153.9|2145.3|2153.9|2145.3|2151.8|2143.2|0
1588908900000|2020-05-08 03:35:00|2153.2|2144.6|2152|2143.4|2153.7|2145.1|2152|2143.4|0
1588909200000|2020-05-08 03:40:00|2152.4|2143.8|2152.1|2143.5|2152.4|2143.8|2151.6|2143|0
1588909500000|2020-05-08 03:45:00|2152.3|2143.7|2152.9|2144.3|2153|2144.4|2152|2143.4|0
1588909800000|2020-05-08 03:50:00|2153.3|2144.7|2155.3|2146.7|2155.3|2146.7|2152.1|2143.5|0
1588910100000|2020-05-08 03:55:00|2155.4|2146.8|2155|2146.4|2156.3|2147.7|2154.9|2146.3|0
1588910400000|2020-05-08 04:00:00|2155.4|2146.8|2156.6|2148|2156.6|2148|2154.8|2146.2|0
1588910700000|2020-05-08 04:05:00|2157.7|2149.1|2158.7|2150.1|2159.9|2151.3|2157.7|2149.1|0
1588911000000|2020-05-08 04:10:00|2158.4|2149.8|2158.8|2150.2|2159.6|2151|2157|2148.4|0
1588911300000|2020-05-08 04:15:00|2159.2|2150.6|2160.3|2151.7|2160.3|2151.7|2158.7|2150.1|0
1588911600000|2020-05-08 04:20:00|2160.7|2152.1|2158.2|2149.6|2160.7|2152.1|2158.1|2149.5|0
1588911900000|2020-05-08 04:25:00|2158.4|2149.8|2158.1|2149.5|2159.2|2150.6|2156.8|2148.2|0
1588912200000|2020-05-08 04:30:00|2157.7|2149.1|2156.1|2147.5|2158.1|2149.5|2155.7|2147.1|0
1588912500000|2020-05-08 04:35:00|2156.4|2147.8|2157.8|2149.2|2158.2|2149.6|2156.4|2147.8|0
1588912800000|2020-05-08 04:40:00|2158|2149.4|2158.9|2150.3|2159.6|2151|2157.8|2149.2|0
1588913100000|2020-05-08 04:45:00|2159.2|2150.6|2159.2|2150.6|2159.5|2150.9|2158.8|2150.2|0
1588913400000|2020-05-08 04:50:00|2158.9|2150.3|2160.6|2152|2160.6|2152|2158.9|2150.3|0
1588913700000|2020-05-08 04:55:00|2160.8|2152.2|2161|2152.4|2161|2152.4|2160.3|2151.7|0
1588914000000|2020-05-08 05:00:00|2160|2151.4|2159.7|2151.1|2160|2151.4|2158.9|2150.3|0
1588914300000|2020-05-08 05:05:00|2159.8|2151.2|2159|2150.4|2160.9|2152.3|2159|2150.4|0
1588914600000|2020-05-08 05:10:00|2158.7|2150.1|2155.4|2146.8|2158.8|2150.2|2155.4|2146.8|0
1588914900000|2020-05-08 05:15:00|2154.8|2146.2|2155.4|2146.8|2156.3|2147.7|2154.7|2146.1|0
1588915200000|2020-05-08 05:20:00|2154.6|2146|2155.3|2146.7|2155.3|2146.7|2154.1|2145.5|0
1588915500000|2020-05-08 05:25:00|2154.1|2145.5|2154.3|2145.7|2154.6|2146|2153.5|2144.9|0
1588915800000|2020-05-08 05:30:00|2154.2|2145.6|2153.7|2145.1|2155.6|2147|2152.6|2144|0
1588916100000|2020-05-08 05:35:00|2152.6|2144|2151.5|2142.9|2152.7|2144.1|2150.8|2142.2|0
1588916400000|2020-05-08 05:40:00|2152.6|2144|2154.2|2145.6|2156.2|2147.6|2152.6|2144|0
1588916700000|2020-05-08 05:45:00|2154.3|2145.7|2154.3|2145.7|2155.1|2146.5|2152.8|2144.2|0
1588917000000|2020-05-08 05:50:00|2155|2146.4|2156.5|2147.9|2156.5|2147.9|2154.5|2145.9|0
1588917300000|2020-05-08 05:55:00|2156.1|2147.5|2159|2150.4|2159|2150.4|2156.1|2147.5|0
1589155800000|2020-05-11 00:10:00|2183.8|2175|2188.8|2180|2191.3|2182.5|2183.8|2175|0
1589156100000|2020-05-11 00:15:00|2186.1|2177.3|2181.6|2172.8|2188|2179.2|2181.6|2172.8|0
1589156400000|2020-05-11 00:20:00|2182.6|2173.8|2181.8|2173|2184|2175.2|2180.7|2171.9|0
1589156700000|2020-05-11 00:25:00|2180.9|2172.1|2181.3|2172.5|2181.3|2172.5|2179.4|2170.7|0
1589157000000|2020-05-11 00:30:00|2181.4|2172.6|2177.5|2168.9|2182.3|2173.5|2177.2|2168.6|0
1589157300000|2020-05-11 00:35:00|2178.6|2170|2173.5|2164.9|2179|2170.4|2173.5|2164.9|0
1589157600000|2020-05-11 00:40:00|2173.8|2165.2|2170.5|2161.9|2173.8|2165.2|2169.8|2161.2|0
1589157900000|2020-05-11 00:45:00|2170.4|2161.8|2163.7|2155.1|2170.8|2162.2|2163.3|2154.7|0
1589158200000|2020-05-11 00:50:00|2165.3|2156.7|2170.3|2161.7|2170.5|2161.9|2165.3|2156.7|0
1589158500000|2020-05-11 00:55:00|2170.5|2161.9|2170.8|2162.2|2171.2|2162.6|2168.7|2160.1|0
1589158800000|2020-05-11 01:00:00|2171.3|2162.7|2168.2|2159.6|2172.8|2164.2|2168.2|2159.6|0
1589159100000|2020-05-11 01:05:00|2168.1|2159.5|2167.1|2158.5|2168.6|2160|2166|2157.4|0
1589159400000|2020-05-11 01:10:00|2166.9|2158.3|2170.8|2162.2|2170.8|2162.2|2165.9|2157.3|0
1589159700000|2020-05-11 01:15:00|2170.9|2162.3|2174.7|2166.1|2175|2166.4|2170.9|2162.3|0
1589160000000|2020-05-11 01:20:00|2174.4|2165.8|2179.7|2170.9|2179.7|2170.9|2174.4|2165.8|0
1589160300000|2020-05-11 01:25:00|2178.5|2169.9|2176.5|2167.9|2178.5|2169.9|2174.6|2166|0
1589160600000|2020-05-11 01:30:00|2176|2167.4|2177.7|2169.1|2178|2169.4|2175.6|2167|0
1589160900000|2020-05-11 01:35:00|2178.2|2169.6|2179.7|2170.9|2179.9|2171.1|2177.9|2169.3|0
1589161200000|2020-05-11 01:40:00|2179.8|2171|2184.1|2175.3|2184.1|2175.3|2179.8|2171|0
1589161500000|2020-05-11 01:45:00|2183.2|2174.4|2184.5|2175.7|2185.3|2176.5|2183.2|2174.4|0
1589161800000|2020-05-11 01:50:00|2183.4|2174.6|2183.4|2174.6|2184.8|2176|2182.6|2173.8|0
1589162100000|2020-05-11 01:55:00|2182.5|2173.7|2185.5|2176.7|2185.5|2176.7|2181.6|2172.8|0
1589162400000|2020-05-11 02:00:00|2186.8|2178|2186.7|2177.9|2186.8|2178|2184.9|2176.1|0
1589162700000|2020-05-11 02:05:00|2187.1|2178.3|2188.5|2179.7|2190|2181.2|2187.1|2178.3|0
1589163000000|2020-05-11 02:10:00|2188.4|2179.6|2189.2|2180.4|2189.3|2180.5|2187.7|2178.9|0
1589163300000|2020-05-11 02:15:00|2190.2|2181.4|2194|2185.2|2194.1|2185.3|2190.2|2181.4|0
1589163600000|2020-05-11 02:20:00|2195.1|2186.3|2195.3|2186.5|2195.6|2186.8|2194.6|2185.8|0
1589163900000|2020-05-11 02:25:00|2195.1|2186.3|2193.6|2184.8|2195.1|2186.3|2192.8|2184|0
1589164200000|2020-05-11 02:30:00|2192.6|2183.8|2190.7|2181.9|2192.7|2183.9|2190.7|2181.9|0
1589164500000|2020-05-11 02:35:00|2191.3|2182.5|2190.5|2181.7|2192.2|2183.4|2190.5|2181.7|0
1589164800000|2020-05-11 02:40:00|2191.5|2182.7|2190.7|2181.9|2192.2|2183.4|2190.7|2181.9|0
1589165100000|2020-05-11 02:45:00|2190.2|2181.4|2190.6|2181.8|2191.3|2182.5|2190.1|2181.3|0
1589165400000|2020-05-11 02:50:00|2189.9|2181.1|2192.2|2183.4|2192.3|2183.5|2189.5|2180.7|0
1589165700000|2020-05-11 02:55:00|2191.8|2183|2192.7|2183.9|2192.7|2183.9|2191.3|2182.5|0
1589166000000|2020-05-11 03:00:00|2191.9|2183.1|2188|2179.2|2191.9|2183.1|2187.7|2178.9|0
1589166300000|2020-05-11 03:05:00|2188.3|2179.5|2191.5|2182.7|2191.5|2182.7|2188.3|2179.5|0
1589166600000|2020-05-11 03:10:00|2192.7|2183.9|2193.8|2185|2194|2185.2|2191.9|2183.1|0
1589166900000|2020-05-11 03:15:00|2194.5|2185.7|2195.7|2186.9|2195.7|2186.9|2193.4|2184.6|0
1589167200000|2020-05-11 03:20:00|2195.6|2186.8|2198.4|2189.6|2198.5|2189.7|2195.6|2186.8|0
1589167500000|2020-05-11 03:25:00|2197.6|2188.8|2198.7|2189.9|2198.7|2189.9|2197.6|2188.8|0
1589167800000|2020-05-11 03:30:00|2198.5|2189.7|2198.6|2189.8|2199.4|2190.6|2197.7|2188.9|0
1589168100000|2020-05-11 03:35:00|2197.5|2188.7|2198.7|2189.9|2198.9|2190.1|2196.6|2187.8|0
1589168400000|2020-05-11 03:40:00|2199.5|2190.7|2200|2191.2|2201.3|2192.5|2199.2|2190.4|0
1589168700000|2020-05-11 03:45:00|2200.1|2191.3|2201.6|2192.8|2201.6|2192.8|2199|2190.2|0
1589169000000|2020-05-11 03:50:00|2202.7|2193.9|2202.5|2193.7|2203.1|2194.3|2201.5|2192.7|0
1589169300000|2020-05-11 03:55:00|2203|2194.2|2203.3|2194.5|2203.7|2194.9|2202.6|2193.8|0
1589169600000|2020-05-11 04:00:00|2203.6|2194.8|2203.8|2195|2205.7|2196.9|2203.3|2194.5|0
1589169900000|2020-05-11 04:05:00|2204.9|2196.1|2205.1|2196.3|2205.8|2197|2204.9|2196.1|0
1589170200000|2020-05-11 04:10:00|2206.1|2197.3|2204.5|2195.7|2206.1|2197.3|2203.9|2195.1|0
1589170500000|2020-05-11 04:15:00|2203.4|2194.6|2200.1|2191.3|2203.5|2194.7|2200|2191.2|0
1589170800000|2020-05-11 04:20:00|2199.2|2190.4|2197.3|2188.5|2200|2191.2|2195.7|2186.9|0
1589171100000|2020-05-11 04:25:00|2197.5|2188.7|2197.4|2188.6|2197.5|2188.7|2195.9|2187.1|0
1589171400000|2020-05-11 04:30:00|2198.6|2189.8|2198.6|2189.8|2199.7|2190.9|2198.6|2189.8|0
1589171700000|2020-05-11 04:35:00|2198.5|2189.7|2199.5|2190.7|2199.5|2190.7|2198|2189.2|0
1589172000000|2020-05-11 04:40:00|2199.7|2190.9|2199.1|2190.3|2199.7|2190.9|2197.9|2189.1|0
1589172300000|2020-05-11 04:45:00|2199.2|2190.4|2195.9|2187.1|2199.5|2190.7|2195.9|2187.1|0
1589172600000|2020-05-11 04:50:00|2196|2187.2|2197.9|2189.1|2197.9|2189.1|2195.6|2186.8|0
1589172900000|2020-05-11 04:55:00|2198|2189.2|2199.4|2190.6|2199.4|2190.6|2196.3|2187.5|0
1589173200000|2020-05-11 05:00:00|2199.3|2190.5|2194.7|2185.9|2199.3|2190.5|2194.7|2185.9|0
1589173500000|2020-05-11 05:05:00|2192.3|2183.5|2191|2182.2|2192.9|2184.1|2189.4|2180.6|0
1589173800000|2020-05-11 05:10:00|2191.2|2182.4|2193.1|2184.3|2193.3|2184.5|2191|2182.2|0
1589174100000|2020-05-11 05:15:00|2193.2|2184.4|2196.3|2187.5|2196.3|2187.5|2193.2|2184.4|0
1589174400000|2020-05-11 05:20:00|2197.3|2188.5|2196.6|2187.8|2197.3|2188.5|2195.1|2186.3|0
1589174700000|2020-05-11 05:25:00|2196.3|2187.5|2194.1|2185.3|2196.3|2187.5|2193.2|2184.4|0
1589175000000|2020-05-11 05:30:00|2191.4|2182.6|2188.9|2180.1|2191.4|2182.6|2188.9|2180.1|0
1589175300000|2020-05-11 05:35:00|2188.3|2179.5|2191.2|2182.4|2191.3|2182.5|2188.3|2179.5|0
1589175600000|2020-05-11 05:40:00|2191.5|2182.7|2191.4|2182.6|2191.6|2182.8|2189.3|2180.5|0
1589175900000|2020-05-11 05:45:00|2191.3|2182.5|2194.5|2185.7|2194.5|2185.7|2191.3|2182.5|0
1589176200000|2020-05-11 05:50:00|2191.6|2182.8|2194.5|2185.7|2195.3|2186.5|2191.4|2182.6|0
1589176500000|2020-05-11 05:55:00|2194|2185.2|2193.8|2185|2194|2185.2|2192.1|2183.3|0
1589242200000|2020-05-12 00:10:00|2176.6|2168|2176|2167.4|2180.5|2171.7|2175.8|2167.2|0
1589242500000|2020-05-12 00:15:00|2175.9|2167.3|2182.7|2173.9|2182.7|2173.9|2173.4|2164.8|0
1589242800000|2020-05-12 00:20:00|2183.4|2174.6|2178.5|2169.9|2183.4|2174.6|2176.4|2167.8|0
1589243100000|2020-05-12 00:25:00|2178.9|2170.3|2172.8|2164.2|2182.2|2173.4|2172.6|2164|0
1589243400000|2020-05-12 00:30:00|2173.4|2164.8|2175.2|2166.6|2175.2|2166.6|2170.3|2161.7|0
1589243700000|2020-05-12 00:35:00|2175.3|2166.7|2182.5|2173.7|2184.2|2175.4|2175.3|2166.7|0
1589244000000|2020-05-12 00:40:00|2179|2170.4|2175|2166.4|2179.5|2170.7|2174.2|2165.6|0
1589244300000|2020-05-12 00:45:00|2174.9|2166.3|2171.7|2163.1|2176.3|2167.7|2171.4|2162.8|0
1589244600000|2020-05-12 00:50:00|2172.1|2163.5|2170.2|2161.6|2172.1|2163.5|2169.6|2161|0
1589244900000|2020-05-12 00:55:00|2169.5|2160.9|2172.5|2163.9|2172.5|2163.9|2167.9|2159.3|0
1589245200000|2020-05-12 01:00:00|2173.4|2164.8|2168.6|2160|2174.4|2165.8|2168|2159.4|0
1589245500000|2020-05-12 01:05:00|2169.5|2160.9|2171.3|2162.7|2171.9|2163.3|2168.1|2159.5|0
1589245800000|2020-05-12 01:10:00|2171.1|2162.5|2168.5|2159.9|2171.1|2162.5|2167.3|2158.7|0
1589246100000|2020-05-12 01:15:00|2168|2159.4|2166.7|2158.1|2168|2159.4|2164.9|2156.3|0
1589246400000|2020-05-12 01:20:00|2165.4|2156.8|2165|2156.4|2165.5|2156.9|2163.4|2154.8|0
1589246700000|2020-05-12 01:25:00|2165.5|2156.9|2166|2157.4|2166.7|2158.1|2165.2|2156.6|0
1589247000000|2020-05-12 01:30:00|2167.3|2158.7|2167.4|2158.8|2167.5|2158.9|2166.8|2158.2|0
1589247300000|2020-05-12 01:35:00|2167.2|2158.6|2167.7|2159.1|2168.5|2159.9|2166.7|2158.1|0
1589247600000|2020-05-12 01:40:00|2168|2159.4|2166.3|2157.7|2168|2159.4|2166.3|2157.7|0
1589247900000|2020-05-12 01:45:00|2166.5|2157.9|2163.5|2154.9|2166.5|2157.9|2162.6|2154|0
1589248200000|2020-05-12 01:50:00|2162|2153.4|2160.7|2152.1|2162.9|2154.3|2159.9|2151.3|0
1589248500000|2020-05-12 01:55:00|2160.1|2151.5|2161.2|2152.6|2162.6|2154|2160.1|2151.5|0
1589248800000|2020-05-12 02:00:00|2161|2152.4|2162.7|2154.1|2162.9|2154.3|2161|2152.4|0
1589249100000|2020-05-12 02:05:00|2163.4|2154.8|2162.6|2154|2164.1|2155.5|2162.6|2154|0
1589249400000|2020-05-12 02:10:00|2162.1|2153.5|2159.1|2150.5|2162.1|2153.5|2157.4|2148.8|0
1589249700000|2020-05-12 02:15:00|2158.8|2150.2|2155.2|2146.6|2158.8|2150.2|2155.2|2146.6|0
1589250000000|2020-05-12 02:20:00|2155.1|2146.5|2156.5|2147.9|2156.5|2147.9|2155.1|2146.5|0
1589250300000|2020-05-12 02:25:00|2155.8|2147.2|2154.6|2146|2157.2|2148.6|2154.6|2146|0
1589250600000|2020-05-12 02:30:00|2155.4|2146.8|2156.3|2147.7|2157.1|2148.5|2154.4|2145.8|0
1589250900000|2020-05-12 02:35:00|2156.6|2148|2158.8|2150.2|2159|2150.4|2156.4|2147.8|0
1589251200000|2020-05-12 02:40:00|2159.3|2150.7|2156.2|2147.6|2159.3|2150.7|2155.8|2147.2|0
1589251500000|2020-05-12 02:45:00|2157.3|2148.7|2162.5|2153.9|2162.5|2153.9|2157.3|2148.7|0
1589251800000|2020-05-12 02:50:00|2163.8|2155.2|2166|2157.4|2166.9|2158.3|2163.8|2155.2|0
1589252100000|2020-05-12 02:55:00|2166.1|2157.5|2168.6|2160|2168.6|2160|2166.1|2157.5|0
1589252400000|2020-05-12 03:00:00|2168.2|2159.6|2166.1|2157.5|2168.2|2159.6|2165.9|2157.3|0
1589252700000|2020-05-12 03:05:00|2164.2|2155.6|2165.7|2157.1|2166.5|2157.9|2164.2|2155.6|0
1589253000000|2020-05-12 03:10:00|2165.8|2157.2|2165.4|2156.8|2166|2157.4|2164.3|2155.7|0
1589253300000|2020-05-12 03:15:00|2165.7|2157.1|2166.7|2158.1|2167.6|2159|2165.5|2156.9|0
1589253600000|2020-05-12 03:20:00|2167.5|2158.9|2169.8|2161.2|2169.8|2161.2|2167.2|2158.6|0
1589253900000|2020-05-12 03:25:00|2169.4|2160.8|2167.3|2158.7|2169.8|2161.2|2166.8|2158.2|0
1589254200000|2020-05-12 03:30:00|2166.6|2158|2162.8|2154.2|2166.6|2158|2162.8|2154.2|0
1589254500000|2020-05-12 03:35:00|2162.7|2154.1|2160.1|2151.5|2164.3|2155.7|2160.1|2151.5|0
1589254800000|2020-05-12 03:40:00|2160.4|2151.8|2164|2155.4|2164|2155.4|2160.4|2151.8|0
1589255100000|2020-05-12 03:45:00|2164.6|2156|2168.2|2159.6|2169.7|2161.1|2164.6|2156|0
1589255400000|2020-05-12 03:50:00|2167.6|2159|2170.8|2162.2|2170.8|2162.2|2167.6|2159|0
1589255700000|2020-05-12 03:55:00|2171|2162.4|2168.9|2160.3|2171.5|2162.9|2168.9|2160.3|0
1589256000000|2020-05-12 04:00:00|2169.2|2160.6|2169.7|2161.1|2169.7|2161.1|2165.9|2157.3|0
1589256300000|2020-05-12 04:05:00|2170.2|2161.6|2170|2161.4|2171.7|2163.1|2169.5|2160.9|0
1589256600000|2020-05-12 04:10:00|2171.8|2163.2|2171.5|2162.9|2172.6|2164|2170.1|2161.5|0
1589256900000|2020-05-12 04:15:00|2171.7|2163.1|2174.6|2166|2175.5|2166.9|2171.7|2163.1|0
1589257200000|2020-05-12 04:20:00|2175.1|2166.5|2174.4|2165.8|2175.1|2166.5|2172.5|2163.9|0
1589257500000|2020-05-12 04:25:00|2174.6|2166|2172.4|2163.8|2174.6|2166|2172.4|2163.8|0
1589257800000|2020-05-12 04:30:00|2171.8|2163.2|2168.7|2160.1|2171.8|2163.2|2168.7|2160.1|0
1589258100000|2020-05-12 04:35:00|2168.9|2160.3|2167.4|2158.8|2168.9|2160.3|2167.2|2158.6|0
1589258400000|2020-05-12 04:40:00|2167.8|2159.2|2165.5|2156.9|2168.2|2159.6|2165.5|2156.9|0
1589258700000|2020-05-12 04:45:00|2165.3|2156.7|2164.2|2155.6|2165.3|2156.7|2163.4|2154.8|0
1589259000000|2020-05-12 04:50:00|2164.8|2156.2|2168|2159.4|2168|2159.4|2164.8|2156.2|0
1589259300000|2020-05-12 04:55:00|2168.5|2159.9|2170.2|2161.6|2173|2164.4|2168.5|2159.9|0
1589259600000|2020-05-12 05:00:00|2172.3|2163.7|2174.4|2165.8|2177.4|2168.8|2172.3|2163.7|0
1589259900000|2020-05-12 05:05:00|2174|2165.4|2173.5|2164.9|2175.1|2166.5|2172.9|2164.3|0
1589260200000|2020-05-12 05:10:00|2172.7|2164.1|2172.8|2164.2|2173.2|2164.6|2171.8|2163.2|0
1589260500000|2020-05-12 05:15:00|2173.1|2164.5|2175.2|2166.6|2175.3|2166.7|2172.5|2163.9|0
1589260800000|2020-05-12 05:20:00|2176.4|2167.8|2175|2166.4|2177|2168.4|2174.5|2165.9|0
1589261100000|2020-05-12 05:25:00|2174.7|2166.1|2173.8|2165.2|2174.7|2166.1|2173|2164.4|0
1589261400000|2020-05-12 05:30:00|2173.4|2164.8|2169.9|2161.3|2173.4|2164.8|2169.4|2160.8|0
1589261700000|2020-05-12 05:35:00|2170.1|2161.5|2166.3|2157.7|2170.1|2161.5|2165.6|2157|0
1589262000000|2020-05-12 05:40:00|2166.1|2157.5|2167.6|2159|2168|2159.4|2165.6|2157|0
1589262300000|2020-05-12 05:45:00|2165.7|2157.1|2163.9|2155.3|2166|2157.4|2163.9|2155.3|0
1589262600000|2020-05-12 05:50:00|2164|2155.4|2165.4|2156.8|2165.6|2157|2163.2|2154.6|0
1589262900000|2020-05-12 05:55:00|2165.2|2156.6|2171.4|2162.8|2171.4|2162.8|2165.2|2156.6|0
1589328600000|2020-05-13 00:10:00|2139.9|2131.3|2128.3|2119.9|2139.9|2131.3|2125.3|2116.9|0
1589328900000|2020-05-13 00:15:00|2130.5|2121.9|2133.3|2124.7|2133.8|2125.2|2129.4|2120.8|0
1589329200000|2020-05-13 00:20:00|2135.3|2126.7|2127.2|2118.8|2136.8|2128.2|2127.2|2118.8|0
1589329500000|2020-05-13 00:25:00|2126.5|2118.1|2132|2123.4|2132|2123.4|2123.6|2115.2|0
1589329800000|2020-05-13 00:30:00|2131.8|2123.2|2139.8|2131.2|2139.8|2131.2|2129.8|2121.2|0
1589330100000|2020-05-13 00:35:00|2138.1|2129.5|2135.6|2127|2139.3|2130.7|2134.4|2125.8|0
1589330400000|2020-05-13 00:40:00|2134.7|2126.1|2138.8|2130.2|2138.8|2130.2|2134.5|2125.9|0
1589330700000|2020-05-13 00:45:00|2140|2131.4|2138.5|2129.9|2140|2131.4|2135.4|2126.8|0
1589331000000|2020-05-13 00:50:00|2138.7|2130.1|2132.4|2123.8|2138.9|2130.3|2132.4|2123.8|0
1589331300000|2020-05-13 00:55:00|2134.8|2126.2|2129.8|2121.2|2134.8|2126.2|2128.9|2120.5|0
1589331600000|2020-05-13 01:00:00|2131.6|2123|2129.8|2121.2|2131.6|2123|2129.4|2120.8|0
1589331900000|2020-05-13 01:05:00|2130.1|2121.5|2123.2|2114.8|2130.6|2122|2123.2|2114.8|0
1589332200000|2020-05-13 01:10:00|2122.8|2114.4|2119.1|2110.7|2122.8|2114.4|2118.6|2110.2|0
1589332500000|2020-05-13 01:15:00|2118.8|2110.4|2120.5|2112.1|2121|2112.6|2118.7|2110.3|0
1589332800000|2020-05-13 01:20:00|2120.7|2112.3|2120|2111.6|2120.9|2112.5|2117.1|2108.7|0
1589333100000|2020-05-13 01:25:00|2120.7|2112.3|2124.6|2116.2|2125.5|2117.1|2120.7|2112.3|0
1589333400000|2020-05-13 01:30:00|2124.7|2116.3|2123.5|2115.1|2125.8|2117.4|2123.3|2114.9|0
1589333700000|2020-05-13 01:35:00|2120.2|2111.8|2118.7|2110.3|2121.2|2112.8|2117.9|2109.5|0
1589334000000|2020-05-13 01:40:00|2118.1|2109.7|2124.9|2116.5|2124.9|2116.5|2117.7|2109.3|0
1589334300000|2020-05-13 01:45:00|2124.5|2116.1|2123.8|2115.4|2124.6|2116.2|2122.1|2113.7|0
1589334600000|2020-05-13 01:50:00|2125.3|2116.9|2135.8|2127.2|2135.8|2127.2|2125.3|2116.9|0
1589334900000|2020-05-13 01:55:00|2136|2127.4|2141.8|2133.2|2141.8|2133.2|2136|2127.4|0
1589335200000|2020-05-13 02:00:00|2142.2|2133.6|2146|2137.4|2146|2137.4|2142.2|2133.6|0
1589335500000|2020-05-13 02:05:00|2148.2|2139.6|2147.2|2138.6|2148.2|2139.6|2146.6|2138|0
1589335800000|2020-05-13 02:10:00|2146.1|2137.5|2144.7|2136.1|2146.1|2137.5|2144.3|2135.7|0
1589336100000|2020-05-13 02:15:00|2146.6|2138|2141.2|2132.6|2147.2|2138.6|2141.2|2132.6|0
1589336400000|2020-05-13 02:20:00|2142.9|2134.3|2145.3|2136.7|2145.9|2137.3|2142.9|2134.3|0
1589336700000|2020-05-13 02:25:00|2147.8|2139.2|2146.3|2137.7|2147.8|2139.2|2146|2137.4|0
1589337000000|2020-05-13 02:30:00|2146|2137.4|2147.9|2139.3|2147.9|2139.3|2144|2135.4|0
1589337300000|2020-05-13 02:35:00|2147.8|2139.2|2146.7|2138.1|2148.6|2140|2146.7|2138.1|0
1589337600000|2020-05-13 02:40:00|2146.2|2137.6|2149.7|2141.1|2149.7|2141.1|2146.2|2137.6|0
1589337900000|2020-05-13 02:45:00|2149.8|2141.2|2150.2|2141.6|2150.2|2141.6|2149.6|2141|0
1589338200000|2020-05-13 02:50:00|2150|2141.4|2151.5|2142.9|2151.5|2142.9|2149|2140.4|0
1589338500000|2020-05-13 02:55:00|2151.4|2142.8|2152.2|2143.6|2152.2|2143.6|2150.1|2141.5|0
1589338800000|2020-05-13 03:00:00|2151.7|2143.1|2152.3|2143.7|2152.3|2143.7|2150.5|2141.9|0
1589339100000|2020-05-13 03:05:00|2154.7|2146.1|2154.9|2146.3|2156.8|2148.2|2154.5|2145.9|0
1589339400000|2020-05-13 03:10:00|2155|2146.4|2154.1|2145.5|2155.9|2147.3|2154.1|2145.5|0
1589339700000|2020-05-13 03:15:00|2154.5|2145.9|2153.1|2144.5|2155.2|2146.6|2153.1|2144.5|0
1589340000000|2020-05-13 03:20:00|2152.6|2144|2153.8|2145.2|2153.9|2145.3|2149.2|2140.6|0
1589340300000|2020-05-13 03:25:00|2154.5|2145.9|2155.5|2146.9|2155.5|2146.9|2153|2144.4|0
1589340600000|2020-05-13 03:30:00|2155.3|2146.7|2155.5|2146.9|2156.4|2147.8|2154.8|2146.2|0
1589340900000|2020-05-13 03:35:00|2154.8|2146.2|2157.5|2148.9|2157.5|2148.9|2154.8|2146.2|0
1589341200000|2020-05-13 03:40:00|2156.4|2147.8|2157.8|2149.2|2158.9|2150.3|2156.3|2147.7|0
1589341500000|2020-05-13 03:45:00|2158|2149.4|2157.3|2148.7|2158.7|2150.1|2155.6|2147|0
1589341800000|2020-05-13 03:50:00|2157.5|2148.9|2155.2|2146.6|2158.6|2150|2155.2|2146.6|0
1589342100000|2020-05-13 03:55:00|2155.5|2146.9|2154.3|2145.7|2155.7|2147.1|2153.2|2144.6|0
1589342400000|2020-05-13 04:00:00|2154.9|2146.3|2154.8|2146.2|2155|2146.4|2154.2|2145.6|0
1589342700000|2020-05-13 04:05:00|2154.7|2146.1|2154.2|2145.6|2156.6|2148|2154.2|2145.6|0
1589343000000|2020-05-13 04:10:00|2153.8|2145.2|2152.6|2144|2153.8|2145.2|2152.6|2144|0
1589343300000|2020-05-13 04:15:00|2151.4|2142.8|2150.7|2142.1|2151.4|2142.8|2148.7|2140.1|0
1589343600000|2020-05-13 04:20:00|2149.8|2141.2|2153.2|2144.6|2153.2|2144.6|2149.4|2140.8|0
1589343900000|2020-05-13 04:25:00|2151.8|2143.2|2150.5|2141.9|2152|2143.4|2150.5|2141.9|0
1589344200000|2020-05-13 04:30:00|2151|2142.4|2154.6|2146|2154.7|2146.1|2151|2142.4|0
1589344500000|2020-05-13 04:35:00|2155.1|2146.5|2157.2|2148.6|2157.2|2148.6|2154.6|2146|0
1589344800000|2020-05-13 04:40:00|2157.4|2148.8|2156.4|2147.8|2160.7|2152.1|2156.4|2147.8|0
1589345100000|2020-05-13 04:45:00|2155.8|2147.2|2158.8|2150.2|2159|2150.4|2155.3|2146.7|0
1589345400000|2020-05-13 04:50:00|2158.5|2149.9|2158.4|2149.8|2158.8|2150.2|2157.8|2149.2|0
1589345700000|2020-05-13 04:55:00|2159.2|2150.6|2164.4|2155.8|2164.4|2155.8|2159.2|2150.6|0
1589346000000|2020-05-13 05:00:00|2165.4|2156.8|2159.8|2151.2|2166.9|2158.3|2159|2150.4|0
1589346300000|2020-05-13 05:05:00|2159.4|2150.8|2157.9|2149.3|2159.4|2150.8|2157|2148.4|0
1589346600000|2020-05-13 05:10:00|2156.6|2148|2151.7|2143.1|2156.6|2148|2151.7|2143.1|0
1589346900000|2020-05-13 05:15:00|2151.8|2143.2|2147.6|2139|2151.8|2143.2|2147.6|2139|0
1589347200000|2020-05-13 05:20:00|2147|2138.4|2148.3|2139.7|2148.4|2139.8|2146.8|2138.2|0
1589347500000|2020-05-13 05:25:00|2149.1|2140.5|2150.1|2141.5|2150.9|2142.3|2149.1|2140.5|0
1589347800000|2020-05-13 05:30:00|2150.4|2141.8|2153.2|2144.6|2154|2145.4|2150.3|2141.7|0
1589348100000|2020-05-13 05:35:00|2156.3|2147.7|2158.8|2150.2|2158.8|2150.2|2155.8|2147.2|0
1589348400000|2020-05-13 05:40:00|2159.2|2150.6|2157.2|2148.6|2159.2|2150.6|2156.9|2148.3|0
1589348700000|2020-05-13 05:45:00|2158|2149.4|2158.9|2150.3|2160.1|2151.5|2157.7|2149.1|0
1589349000000|2020-05-13 05:50:00|2157.7|2149.1|2153.7|2145.1|2158.5|2149.9|2151.7|2143.1|0
1589349300000|2020-05-13 05:55:00|2154|2145.4|2160.1|2151.5|2161.5|2152.9|2154|2145.4|0
1589415000000|2020-05-14 00:10:00|2143.7|2135.1|2137.8|2129.2|2143.7|2135.1|2135.6|2127|0
1589415300000|2020-05-14 00:15:00|2138.8|2130.2|2144|2135.4|2144|2135.4|2135.2|2126.6|0
1589415600000|2020-05-14 00:20:00|2146.5|2137.9|2159.7|2151.1|2159.7|2151.1|2146.5|2137.9|0
1589415900000|2020-05-14 00:25:00|2157.8|2149.2|2150.6|2142|2157.8|2149.2|2147.6|2139|0
1589416200000|2020-05-14 00:30:00|2149.2|2140.6|2146.6|2138|2149.2|2140.6|2145.8|2137.2|0
1589416500000|2020-05-14 00:35:00|2147.9|2139.3|2146|2137.4|2150.9|2142.3|2146|2137.4|0
1589416800000|2020-05-14 00:40:00|2146.8|2138.2|2150.2|2141.6|2150.2|2141.6|2144.8|2136.2|0
1589417100000|2020-05-14 00:45:00|2152.5|2143.9|2154|2145.4|2154|2145.4|2147.7|2139.1|0
1589417400000|2020-05-14 00:50:00|2152.6|2144|2151.9|2143.3|2153|2144.4|2150.1|2141.5|0
1589417700000|2020-05-14 00:55:00|2151.5|2142.9|2156.4|2147.8|2157.6|2149|2148.8|2140.2|0
1589418000000|2020-05-14 01:00:00|2156.2|2147.6|2153.9|2145.3|2156.7|2148.1|2153.4|2144.8|0
1589418300000|2020-05-14 01:05:00|2153.2|2144.6|2153.8|2145.2|2155.2|2146.6|2153.1|2144.5|0
1589418600000|2020-05-14 01:10:00|2154.8|2146.2|2151.1|2142.5|2154.8|2146.2|2149|2140.4|0
1589418900000|2020-05-14 01:15:00|2151.7|2143.1|2155.3|2146.7|2155.3|2146.7|2151.7|2143.1|0
1589419200000|2020-05-14 01:20:00|2156.2|2147.6|2155.1|2146.5|2156.4|2147.8|2151.9|2143.3|0
1589419500000|2020-05-14 01:25:00|2155.4|2146.8|2154.4|2145.8|2156.7|2148.1|2153.5|2144.9|0
1589419800000|2020-05-14 01:30:00|2155|2146.4|2152.1|2143.5|2155|2146.4|2150.2|2141.6|0
1589420100000|2020-05-14 01:35:00|2150.9|2142.3|2146.7|2138.1|2150.9|2142.3|2146.1|2137.5|0
1589420400000|2020-05-14 01:40:00|2144.8|2136.2|2146.3|2137.7|2147.3|2138.7|2143|2134.4|0
1589420700000|2020-05-14 01:45:00|2145|2136.4|2146.8|2138.2|2146.8|2138.2|2143.7|2135.1|0
1589421000000|2020-05-14 01:50:00|2147.9|2139.3|2148.5|2139.9|2148.8|2140.2|2146.5|2137.9|0
1589421300000|2020-05-14 01:55:00|2149.4|2140.8|2145.7|2137.1|2149.6|2141|2145.7|2137.1|0
1589421600000|2020-05-14 02:00:00|2145.4|2136.8|2152.2|2143.6|2152.6|2144|2144.3|2135.7|0
1589421900000|2020-05-14 02:05:00|2151.6|2143|2152.5|2143.9|2153.9|2145.3|2151.6|2143|0
1589422200000|2020-05-14 02:10:00|2151.1|2142.5|2154|2145.4|2156|2147.4|2151.1|2142.5|0
1589422500000|2020-05-14 02:15:00|2155.2|2146.6|2154.3|2145.7|2155.8|2147.2|2154.3|2145.7|0
1589422800000|2020-05-14 02:20:00|2155.3|2146.7|2156.5|2147.9|2157.3|2148.7|2155.3|2146.7|0
1589423100000|2020-05-14 02:25:00|2156.9|2148.3|2158|2149.4|2158.1|2149.5|2156.6|2148|0
1589423400000|2020-05-14 02:30:00|2157.1|2148.5|2156.8|2148.2|2157.1|2148.5|2154.2|2145.6|0
1589423700000|2020-05-14 02:35:00|2156.3|2147.7|2154.5|2145.9|2157.1|2148.5|2154.5|2145.9|0
1589424000000|2020-05-14 02:40:00|2154.6|2146|2154.7|2146.1|2155.1|2146.5|2153.8|2145.2|0
1589424300000|2020-05-14 02:45:00|2154.4|2145.8|2155.9|2147.3|2156.9|2148.3|2154.4|2145.8|0
1589424600000|2020-05-14 02:50:00|2155.4|2146.8|2156.5|2147.9|2158.5|2149.9|2155.4|2146.8|0
1589424900000|2020-05-14 02:55:00|2156.2|2147.6|2159.5|2150.9|2159.5|2150.9|2155.6|2147|0
1589425200000|2020-05-14 03:00:00|2161|2152.4|2162.6|2154|2162.6|2154|2160.4|2151.8|0
1589425500000|2020-05-14 03:05:00|2162.2|2153.6|2161.5|2152.9|2163.5|2154.9|2160.3|2151.7|0
1589425800000|2020-05-14 03:10:00|2161.8|2153.2|2163.5|2154.9|2163.9|2155.3|2161.8|2153.2|0
1589426100000|2020-05-14 03:15:00|2163.2|2154.6|2162.4|2153.8|2163.2|2154.6|2160.7|2152.1|0
1589426400000|2020-05-14 03:20:00|2162.2|2153.6|2157.9|2149.3|2162.2|2153.6|2157.9|2149.3|0
1589426700000|2020-05-14 03:25:00|2158|2149.4|2160.3|2151.7|2161.9|2153.3|2158|2149.4|0
1589427000000|2020-05-14 03:30:00|2160.4|2151.8|2159.7|2151.1|2160.4|2151.8|2157.3|2148.7|0
1589427300000|2020-05-14 03:35:00|2159.5|2150.9|2158.6|2150|2159.5|2150.9|2158.3|2149.7|0
1589427600000|2020-05-14 03:40:00|2157.9|2149.3|2155|2146.4|2157.9|2149.3|2154.7|2146.1|0
1589427900000|2020-05-14 03:45:00|2154.8|2146.2|2153.2|2144.6|2155.2|2146.6|2153.2|2144.6|0
1589428200000|2020-05-14 03:50:00|2154|2145.4|2157.7|2149.1|2157.7|2149.1|2154|2145.4|0
1589428500000|2020-05-14 03:55:00|2157.5|2148.9|2156.6|2148|2158.1|2149.5|2155.6|2147|0
1589428800000|2020-05-14 04:00:00|2156.3|2147.7|2159.5|2150.9|2160|2151.4|2156.3|2147.7|0
1589429100000|2020-05-14 04:05:00|2159.6|2151|2160.9|2152.3|2162.4|2153.8|2159.6|2151|0
1589429400000|2020-05-14 04:10:00|2161.1|2152.5|2161|2152.4|2161.6|2153|2160.3|2151.7|0
1589429700000|2020-05-14 04:15:00|2162.3|2153.7|2164.9|2156.3|2165.4|2156.8|2162.3|2153.7|0
1589430000000|2020-05-14 04:20:00|2164.8|2156.2|2161.4|2152.8|2165.8|2157.2|2161.4|2152.8|0
1589430300000|2020-05-14 04:25:00|2161|2152.4|2161|2152.4|2161.5|2152.9|2160.4|2151.8|0
1589430600000|2020-05-14 04:30:00|2160.5|2151.9|2152.5|2143.9|2160.5|2151.9|2152.5|2143.9|0
1589430900000|2020-05-14 04:35:00|2151.4|2142.8|2149.6|2141|2152.5|2143.9|2149.6|2141|0
1589431200000|2020-05-14 04:40:00|2149.9|2141.3|2146.7|2138.1|2149.9|2141.3|2145.7|2137.1|0
1589431500000|2020-05-14 04:45:00|2145.9|2137.3|2149.7|2141.1|2149.7|2141.1|2145.9|2137.3|0
1589431800000|2020-05-14 04:50:00|2149.6|2141|2154.1|2145.5|2154.2|2145.6|2149.6|2141|0
1589432100000|2020-05-14 04:55:00|2154|2145.4|2151|2142.4|2155.3|2146.7|2150.8|2142.2|0
1589432400000|2020-05-14 05:00:00|2149.2|2140.6|2154.6|2146|2154.6|2146|2147.9|2139.3|0
1589432700000|2020-05-14 05:05:00|2154|2145.4|2155.1|2146.5|2155.1|2146.5|2153.9|2145.3|0
1589433000000|2020-05-14 05:10:00|2155.3|2146.7|2159|2150.4|2159|2150.4|2155.3|2146.7|0
1589433300000|2020-05-14 05:15:00|2158|2149.4|2153.2|2144.6|2158|2149.4|2152.9|2144.3|0
1589433600000|2020-05-14 05:20:00|2153.4|2144.8|2154.8|2146.2|2156.7|2148.1|2152.9|2144.3|0
1589433900000|2020-05-14 05:25:00|2153.6|2145|2153.8|2145.2|2154.1|2145.5|2152.4|2143.8|0
1589434200000|2020-05-14 05:30:00|2154.5|2145.9|2150.2|2141.6|2154.5|2145.9|2150.2|2141.6|0
1589434500000|2020-05-14 05:35:00|2150.5|2141.9|2148.9|2140.3|2152|2143.4|2148.1|2139.5|0
1589434800000|2020-05-14 05:40:00|2148.7|2140.1|2150.5|2141.9|2150.5|2141.9|2148.7|2140.1|0
1589435100000|2020-05-14 05:45:00|2150.8|2142.2|2149.8|2141.2|2151.9|2143.3|2149.1|2140.5|0
1589435400000|2020-05-14 05:50:00|2149.3|2140.7|2147.7|2139.1|2149.3|2140.7|2145.7|2137.1|0
1589435700000|2020-05-14 05:55:00|2147.2|2138.6|2145.9|2137.3|2148.8|2140.2|2145.2|2136.6|0
1589501400000|2020-05-15 00:10:00|2148.9|2140.3|2156.9|2148.3|2156.9|2148.3|2143.3|2134.7|0
1589501700000|2020-05-15 00:15:00|2156.4|2147.8|2146.3|2137.7|2156.4|2147.8|2145.2|2136.6|0
1589502000000|2020-05-15 00:20:00|2145.3|2136.7|2149.5|2140.9|2151.2|2142.6|2145.3|2136.7|0
1589502300000|2020-05-15 00:25:00|2148.5|2139.9|2141.7|2133.1|2148.5|2139.9|2140.3|2131.7|0
1589502600000|2020-05-15 00:30:00|2140.2|2131.6|2150.7|2142.1|2150.7|2142.1|2140.2|2131.6|0
1589502900000|2020-05-15 00:35:00|2150.5|2141.9|2149.1|2140.5|2152.1|2143.5|2149|2140.4|0
1589503200000|2020-05-15 00:40:00|2148.4|2139.8|2141.1|2132.5|2148.4|2139.8|2141.1|2132.5|0
1589503500000|2020-05-15 00:45:00|2141.2|2132.6|2141.3|2132.7|2143.8|2135.2|2141.2|2132.6|0
1589503800000|2020-05-15 00:50:00|2140.5|2131.9|2140.4|2131.8|2140.5|2131.9|2139|2130.4|0
1589504100000|2020-05-15 00:55:00|2139.6|2131|2139.7|2131.1|2141.9|2133.3|2138.5|2129.9|0
1589504400000|2020-05-15 01:00:00|2140.5|2131.9|2141.4|2132.8|2143.4|2134.8|2140.1|2131.5|0
1589504700000|2020-05-15 01:05:00|2141.9|2133.3|2140.4|2131.8|2142.1|2133.5|2140.4|2131.8|0
1589505000000|2020-05-15 01:10:00|2139.7|2131.1|2137.5|2128.9|2140.2|2131.6|2136.7|2128.1|0
1589505300000|2020-05-15 01:15:00|2137.2|2128.6|2136.9|2128.3|2139.3|2130.7|2136.9|2128.3|0
1589505600000|2020-05-15 01:20:00|2138|2129.4|2138.7|2130.1|2139.3|2130.7|2136|2127.4|0
1589505900000|2020-05-15 01:25:00|2139.1|2130.5|2135.1|2126.5|2139.5|2130.9|2135.1|2126.5|0
1589506200000|2020-05-15 01:30:00|2134.7|2126.1|2138.2|2129.6|2138.7|2130.1|2134.2|2125.6|0
1589506500000|2020-05-15 01:35:00|2138.6|2130|2137.1|2128.5|2138.7|2130.1|2136.3|2127.7|0
1589506800000|2020-05-15 01:40:00|2135.9|2127.3|2132.6|2124|2136.7|2128.1|2132.6|2124|0
1589507100000|2020-05-15 01:45:00|2130.9|2122.3|2135.6|2127|2135.8|2127.2|2130.9|2122.3|0
1589507400000|2020-05-15 01:50:00|2135.2|2126.6|2134.1|2125.5|2135.7|2127.1|2134.1|2125.5|0
1589507700000|2020-05-15 01:55:00|2133.1|2124.5|2135.7|2127.1|2136.1|2127.5|2132.7|2124.1|0
1589508000000|2020-05-15 02:00:00|2136.5|2127.9|2134.8|2126.2|2136.8|2128.2|2134.8|2126.2|0
1589508300000|2020-05-15 02:05:00|2133.3|2124.7|2133.8|2125.2|2134.8|2126.2|2133.3|2124.7|0
1589508600000|2020-05-15 02:10:00|2134.8|2126.2|2131.6|2123|2134.8|2126.2|2131.6|2123|0
1589508900000|2020-05-15 02:15:00|2129.9|2121.3|2127.5|2119.1|2130.4|2121.8|2127.5|2119.1|0
1589509200000|2020-05-15 02:20:00|2127.1|2118.7|2129.1|2120.7|2129.6|2121|2126.6|2118.2|0
1589509500000|2020-05-15 02:25:00|2129.6|2121|2130.1|2121.5|2130.1|2121.5|2127.8|2119.4|0
1589509800000|2020-05-15 02:30:00|2130.3|2121.7|2128.8|2120.4|2130.6|2122|2128.8|2120.4|0
1589510100000|2020-05-15 02:35:00|2129.6|2121|2132.7|2124.1|2132.7|2124.1|2128.7|2120.3|0
1589510400000|2020-05-15 02:40:00|2132.4|2123.8|2129.9|2121.3|2132.4|2123.8|2129.4|2120.8|0
1589510700000|2020-05-15 02:45:00|2129.3|2120.8|2128|2119.6|2130|2121.4|2128|2119.6|0
1589511000000|2020-05-15 02:50:00|2127.9|2119.5|2127.9|2119.5|2129|2120.6|2127.8|2119.4|0
1589511300000|2020-05-15 02:55:00|2128.7|2120.3|2127.3|2118.9|2128.7|2120.3|2127|2118.6|0
1589511600000|2020-05-15 03:00:00|2126.2|2117.8|2126|2117.6|2127.3|2118.9|2126|2117.6|0
1589511900000|2020-05-15 03:05:00|2125.5|2117.1|2122.8|2114.4|2125.5|2117.1|2122.7|2114.3|0
1589512200000|2020-05-15 03:10:00|2121.9|2113.5|2118.2|2109.8|2121.9|2113.5|2118.2|2109.8|0
1589512500000|2020-05-15 03:15:00|2117.9|2109.5|2120.9|2112.5|2120.9|2112.5|2117.9|2109.5|0
1589512800000|2020-05-15 03:20:00|2120.4|2112|2122.1|2113.7|2123.2|2114.8|2120.4|2112|0
1589513100000|2020-05-15 03:25:00|2122.6|2114.2|2123.7|2115.3|2123.8|2115.4|2122.6|2114.2|0
1589513400000|2020-05-15 03:30:00|2123.9|2115.5|2121.8|2113.4|2124.2|2115.8|2121.8|2113.4|0
1589513700000|2020-05-15 03:35:00|2121.7|2113.3|2121.7|2113.3|2122.3|2113.9|2121.1|2112.7|0
1589514000000|2020-05-15 03:40:00|2121.2|2112.8|2124.6|2116.2|2124.6|2116.2|2121.2|2112.8|0
1589514300000|2020-05-15 03:45:00|2124.5|2116.1|2124.9|2116.5|2127|2118.6|2124.5|2116.1|0
1589514600000|2020-05-15 03:50:00|2125.8|2117.4|2127.9|2119.5|2127.9|2119.5|2125.5|2117.1|0
1589514900000|2020-05-15 03:55:00|2128.6|2120.2|2131.3|2122.7|2132|2123.4|2127.9|2119.5|0
1589515200000|2020-05-15 04:00:00|2131.9|2123.3|2130.1|2121.5|2132.7|2124.1|2130.1|2121.5|0
1589515500000|2020-05-15 04:05:00|2130.2|2121.6|2129.6|2121|2131.5|2122.9|2129.6|2121|0
1589515800000|2020-05-15 04:10:00|2130.2|2121.6|2128.2|2119.8|2131.1|2122.5|2128.2|2119.8|0
1589516100000|2020-05-15 04:15:00|2127.7|2119.3|2127.5|2119.1|2129.4|2120.8|2127.5|2119.1|0
1589516400000|2020-05-15 04:20:00|2127.7|2119.3|2129.1|2120.7|2129.6|2121|2127.7|2119.3|0
1589516700000|2020-05-15 04:25:00|2129.5|2120.9|2129.3|2120.8|2130.6|2122|2128.8|2120.4|0
1589517000000|2020-05-15 04:30:00|2128.4|2120|2130.5|2121.9|2131.9|2123.3|2128.4|2120|0
1589517300000|2020-05-15 04:35:00|2130.6|2122|2131.9|2123.3|2132.7|2124.1|2130.5|2121.9|0
1589517600000|2020-05-15 04:40:00|2132|2123.4|2132.5|2123.9|2132.5|2123.9|2131.4|2122.8|0
1589517900000|2020-05-15 04:45:00|2132.6|2124|2135.9|2127.3|2135.9|2127.3|2132.1|2123.5|0
1589518200000|2020-05-15 04:50:00|2138.3|2129.7|2142.2|2133.6|2143.4|2134.8|2138.3|2129.7|0
1589518500000|2020-05-15 04:55:00|2143|2134.4|2142.8|2134.2|2143.3|2134.7|2141.9|2133.3|0
1589518800000|2020-05-15 05:00:00|2143.2|2134.6|2153.1|2144.5|2153.1|2144.5|2143.2|2134.6|0
1589519100000|2020-05-15 05:05:00|2155.5|2146.9|2156.9|2148.3|2160.6|2152|2155.5|2146.9|0
1589519400000|2020-05-15 05:10:00|2156.1|2147.5|2154.6|2146|2156.3|2147.7|2153.9|2145.3|0
1589519700000|2020-05-15 05:15:00|2155.7|2147.1|2148.8|2140.2|2155.7|2147.1|2148.8|2140.2|0
1589520000000|2020-05-15 05:20:00|2149.2|2140.6|2145.1|2136.5|2150|2141.4|2144.4|2135.8|0
1589520300000|2020-05-15 05:25:00|2145.9|2137.3|2142.6|2134|2145.9|2137.3|2140.6|2132|0
1589520600000|2020-05-15 05:30:00|2142.2|2133.6|2148.1|2139.5|2148.1|2139.5|2141.9|2133.3|0
1589520900000|2020-05-15 05:35:00|2149.1|2140.5|2145.3|2136.7|2149.1|2140.5|2145.3|2136.7|0
1589521200000|2020-05-15 05:40:00|2145.9|2137.3|2143.2|2134.6|2145.9|2137.3|2142.4|2133.8|0
1589521500000|2020-05-15 05:45:00|2143.4|2134.8|2146.4|2137.8|2146.5|2137.9|2143.4|2134.8|0
1589521800000|2020-05-15 05:50:00|2145.8|2137.2|2144|2135.4|2145.8|2137.2|2143.1|2134.5|0
1589522100000|2020-05-15 05:55:00|2143.9|2135.3|2145.8|2137.2|2147.8|2139.2|2143.5|2134.9|0
1589760600000|2020-05-18 00:10:00|2179.5|2170.7|2168.1|2159.5|2179.5|2170.7|2168.1|2159.5|0
1589760900000|2020-05-18 00:15:00|2169.6|2161|2168.6|2160|2170.7|2162.1|2167.8|2159.2|0
1589761200000|2020-05-18 00:20:00|2172.2|2163.6|2181.6|2172.8|2181.6|2172.8|2171.6|2163|0
1589761500000|2020-05-18 00:25:00|2182.6|2173.8|2185.4|2176.6|2187.5|2178.7|2182.6|2173.8|0
1589761800000|2020-05-18 00:30:00|2184.1|2175.3|2189.3|2180.5|2190|2181.2|2184.1|2175.3|0
1589762100000|2020-05-18 00:35:00|2188.6|2179.8|2188.4|2179.6|2190.6|2181.8|2188.4|2179.6|0
1589762400000|2020-05-18 00:40:00|2188.2|2179.4|2188.4|2179.6|2189.3|2180.5|2187.8|2179|0
1589762700000|2020-05-18 00:45:00|2188.1|2179.3|2185.4|2176.6|2188.6|2179.8|2185.4|2176.6|0
1589763000000|2020-05-18 00:50:00|2185.3|2176.5|2184.1|2175.3|2186.9|2178.1|2184.1|2175.3|0
1589763300000|2020-05-18 00:55:00|2183.4|2174.6|2181.9|2173.1|2183.4|2174.6|2180.9|2172.1|0
1589763600000|2020-05-18 01:00:00|2182.3|2173.5|2178.3|2169.7|2183.3|2174.5|2178.3|2169.7|0
1589763900000|2020-05-18 01:05:00|2180.2|2171.4|2186.5|2177.7|2186.7|2177.9|2180.2|2171.4|0
1589764200000|2020-05-18 01:10:00|2186|2177.2|2186.8|2178|2187.7|2178.9|2184|2175.2|0
1589764500000|2020-05-18 01:15:00|2187.6|2178.8|2187.2|2178.4|2189.2|2180.4|2187.2|2178.4|0
1589764800000|2020-05-18 01:20:00|2186.8|2178|2185.6|2176.8|2188.1|2179.3|2185.6|2176.8|0
1589765100000|2020-05-18 01:25:00|2185.3|2176.5|2182.8|2174|2186|2177.2|2182.8|2174|0
1589765400000|2020-05-18 01:30:00|2183.2|2174.4|2180.8|2172|2183.6|2174.8|2180.8|2172|0
1589765700000|2020-05-18 01:35:00|2180.7|2171.9|2185.8|2177|2185.8|2177|2180.4|2171.6|0
1589766000000|2020-05-18 01:40:00|2185.5|2176.7|2186.4|2177.6|2186.4|2177.6|2184.6|2175.8|0
1589766300000|2020-05-18 01:45:00|2186.3|2177.5|2186.6|2177.8|2189|2180.2|2186.3|2177.5|0
1589766600000|2020-05-18 01:50:00|2187.2|2178.4|2184.7|2175.9|2187.2|2178.4|2183.5|2174.7|0
1589766900000|2020-05-18 01:55:00|2186.3|2177.5|2188|2179.2|2188.4|2179.6|2186.3|2177.5|0
1589767200000|2020-05-18 02:00:00|2187.5|2178.7|2189|2180.2|2189|2180.2|2187.5|2178.7|0
1589767500000|2020-05-18 02:05:00|2188.6|2179.8|2186|2177.2|2188.6|2179.8|2186|2177.2|0
1589767800000|2020-05-18 02:10:00|2185.7|2176.9|2188.5|2179.7|2188.8|2180|2185.7|2176.9|0
1589768100000|2020-05-18 02:15:00|2189.3|2180.5|2191.7|2182.9|2192.4|2183.6|2189.3|2180.5|0
1589768400000|2020-05-18 02:20:00|2192.4|2183.6|2188.4|2179.6|2192.4|2183.6|2188.4|2179.6|0
1589768700000|2020-05-18 02:25:00|2189|2180.2|2190.3|2181.5|2190.3|2181.5|2188|2179.2|0
1589769000000|2020-05-18 02:30:00|2189.8|2181|2185.9|2177.1|2191.8|2183|2185.9|2177.1|0
1589769300000|2020-05-18 02:35:00|2185.7|2176.9|2185.2|2176.4|2185.8|2177|2183.7|2174.9|0
1589769600000|2020-05-18 02:40:00|2184.4|2175.6|2183.5|2174.7|2184.7|2175.9|2182.1|2173.3|0
1589769900000|2020-05-18 02:45:00|2181.8|2173|2180.5|2171.7|2181.8|2173|2179.2|2170.6|0
1589770200000|2020-05-18 02:50:00|2180.4|2171.6|2180.3|2171.5|2180.6|2171.8|2179.8|2171|0
1589770500000|2020-05-18 02:55:00|2180.8|2172|2178.3|2169.7|2180.8|2172|2177.1|2168.5|0
1589770800000|2020-05-18 03:00:00|2178.1|2169.5|2177.7|2169.1|2179.1|2170.5|2177.7|2169.1|0
1589771100000|2020-05-18 03:05:00|2177.8|2169.2|2177.7|2169.1|2178.5|2169.9|2177.7|2169.1|0
1589771400000|2020-05-18 03:10:00|2178.1|2169.5|2178.9|2170.3|2178.9|2170.3|2177.7|2169.1|0
1589771700000|2020-05-18 03:15:00|2178.1|2169.5|2186.6|2177.8|2186.6|2177.8|2178|2169.4|0
1589772000000|2020-05-18 03:20:00|2186.2|2177.4|2183.8|2175|2186.2|2177.4|2183.6|2174.8|0
1589772300000|2020-05-18 03:25:00|2184.4|2175.6|2184.6|2175.8|2184.6|2175.8|2183|2174.2|0
1589772600000|2020-05-18 03:30:00|2183.8|2175|2183.9|2175.1|2184.3|2175.5|2182.2|2173.4|0
1589772900000|2020-05-18 03:35:00|2184.1|2175.3|2182.9|2174.1|2185|2176.2|2182.8|2174|0
1589773200000|2020-05-18 03:40:00|2183.4|2174.6|2182.3|2173.5|2184.2|2175.4|2182.3|2173.5|0
1589773500000|2020-05-18 03:45:00|2182.5|2173.7|2182.1|2173.3|2183.3|2174.5|2181.4|2172.6|0
1589773800000|2020-05-18 03:50:00|2182.2|2173.4|2181.8|2173|2182.2|2173.4|2181.2|2172.4|0
1589774100000|2020-05-18 03:55:00|2182.1|2173.3|2182.6|2173.8|2183.5|2174.7|2182.1|2173.3|0
1589774400000|2020-05-18 04:00:00|2182.1|2173.3|2182.7|2173.9|2182.7|2173.9|2181.4|2172.6|0
1589774700000|2020-05-18 04:05:00|2184.5|2175.7|2182.6|2173.8|2184.5|2175.7|2182.1|2173.3|0
1589775000000|2020-05-18 04:10:00|2182.1|2173.3|2179.5|2170.7|2182.3|2173.5|2179.5|2170.7|0
1589775300000|2020-05-18 04:15:00|2178.9|2170.3|2180.5|2171.7|2181.2|2172.4|2178|2169.4|0
1589775600000|2020-05-18 04:20:00|2180.4|2171.6|2180|2171.2|2180.4|2171.6|2178.7|2170.1|0
1589775900000|2020-05-18 04:25:00|2180.7|2171.9|2179.1|2170.5|2181.1|2172.3|2178.9|2170.3|0
1589776200000|2020-05-18 04:30:00|2179.6|2170.8|2181.4|2172.6|2183|2174.2|2179.6|2170.8|0
1589776500000|2020-05-18 04:35:00|2182|2173.2|2182.8|2174|2183.5|2174.7|2182|2173.2|0
1589776800000|2020-05-18 04:40:00|2182.5|2173.7|2182.7|2173.9|2183.4|2174.6|2182.4|2173.6|0
1589777100000|2020-05-18 04:45:00|2183.1|2174.3|2183.2|2174.4|2183.4|2174.6|2182.3|2173.5|0
1589777400000|2020-05-18 04:50:00|2182.8|2174|2184.3|2175.5|2184.3|2175.5|2182.8|2174|0
1589777700000|2020-05-18 04:55:00|2183.7|2174.9|2184.5|2175.7|2184.6|2175.8|2183.7|2174.9|0
1589778000000|2020-05-18 05:00:00|2185.7|2176.9|2184|2175.2|2186.1|2177.3|2184|2175.2|0
1589778300000|2020-05-18 05:05:00|2184.2|2175.4|2183.7|2174.9|2185.3|2176.5|2183.7|2174.9|0
1589778600000|2020-05-18 05:10:00|2183.6|2174.8|2181.8|2173|2184.1|2175.3|2181.8|2173|0
1589778900000|2020-05-18 05:15:00|2182.9|2174.1|2182|2173.2|2183.5|2174.7|2182|2173.2|0
1589779200000|2020-05-18 05:20:00|2182.5|2173.7|2184.8|2176|2184.8|2176|2182.5|2173.7|0
1589779500000|2020-05-18 05:25:00|2184.4|2175.6|2181.2|2172.4|2185|2176.2|2181.2|2172.4|0
1589779800000|2020-05-18 05:30:00|2182.3|2173.5|2178.8|2170.2|2182.3|2173.5|2178.8|2170.2|0
1589780100000|2020-05-18 05:35:00|2179.5|2170.7|2178.4|2169.8|2179.7|2170.9|2177.5|2168.9|0
1589780400000|2020-05-18 05:40:00|2178.5|2169.9|2178.4|2169.8|2178.7|2170.1|2178.4|2169.8|0
1589780700000|2020-05-18 05:45:00|2178.3|2169.7|2178.8|2170.2|2180.5|2171.7|2178.3|2169.7|0
1589781000000|2020-05-18 05:50:00|2175.5|2166.9|2176.9|2168.3|2176.9|2168.3|2174.4|2165.8|0
1589781300000|2020-05-18 05:55:00|2176.1|2167.5|2178.4|2169.8|2179.8|2171|2176.1|2167.5|0
1589847000000|2020-05-19 00:10:00|2254.5|2245.5|2243.9|2234.9|2255.7|2246.7|2243.9|2234.9|0
1589847300000|2020-05-19 00:15:00|2244.3|2235.3|2238.2|2229.2|2247.2|2238.2|2236.5|2227.5|0
1589847600000|2020-05-19 00:20:00|2235.5|2226.5|2230.6|2221.6|2235.5|2226.5|2229.6|2220.6|0
1589847900000|2020-05-19 00:25:00|2234.5|2225.5|2234.8|2225.8|2238.1|2229.1|2233.9|2224.9|0
1589848200000|2020-05-19 00:30:00|2230.1|2221.1|2222.6|2213.8|2230.3|2221.3|2221|2212.2|0
1589848500000|2020-05-19 00:35:00|2222|2213.2|2220.7|2211.9|2222|2213.2|2218.8|2210|0
1589848800000|2020-05-19 00:40:00|2220.5|2211.7|2220.1|2211.3|2222.9|2214.1|2220.1|2211.3|0
1589849100000|2020-05-19 00:45:00|2220|2211.2|2226.9|2218.1|2226.9|2218.1|2220|2211.2|0
1589849400000|2020-05-19 00:50:00|2226.8|2218|2230.2|2221.2|2231.3|2222.3|2226.8|2218|0
1589849700000|2020-05-19 00:55:00|2230|2221|2232.4|2223.4|2233|2224|2230|2221|0
1589850000000|2020-05-19 01:00:00|2231.9|2222.9|2230.7|2221.7|2231.9|2222.9|2226|2217.2|0
1589850300000|2020-05-19 01:05:00|2230.6|2221.6|2232.8|2223.8|2232.8|2223.8|2230.6|2221.6|0
1589850600000|2020-05-19 01:10:00|2231.6|2222.6|2233.2|2224.2|2233.2|2224.2|2228.8|2220|0
1589850900000|2020-05-19 01:15:00|2234.2|2225.2|2236.3|2227.3|2236.3|2227.3|2233.2|2224.2|0
1589851200000|2020-05-19 01:20:00|2235.4|2226.4|2236|2227|2237.4|2228.4|2235.4|2226.4|0
1589851500000|2020-05-19 01:25:00|2234.9|2225.9|2235.3|2226.3|2235.3|2226.3|2233.7|2224.7|0
1589851800000|2020-05-19 01:30:00|2234.9|2225.9|2237.4|2228.4|2239.5|2230.5|2234.5|2225.5|0
1589852100000|2020-05-19 01:35:00|2237.7|2228.7|2234.6|2225.6|2237.7|2228.7|2234|2225|0
1589852400000|2020-05-19 01:40:00|2234.7|2225.7|2232.1|2223.1|2234.7|2225.7|2231.7|2222.7|0
1589852700000|2020-05-19 01:45:00|2232.6|2223.6|2230.5|2221.5|2232.6|2223.6|2230.5|2221.5|0
1589853000000|2020-05-19 01:50:00|2230.6|2221.6|2234.6|2225.6|2234.6|2225.6|2230.5|2221.5|0
1589853300000|2020-05-19 01:55:00|2236.1|2227.1|2236|2227|2236.2|2227.2|2235.3|2226.3|0
1589853600000|2020-05-19 02:00:00|2235.5|2226.5|2232.2|2223.2|2235.5|2226.5|2231.3|2222.3|0
1589853900000|2020-05-19 02:05:00|2232.3|2223.3|2231.4|2222.4|2232.6|2223.6|2229.1|2220.3|0
1589854200000|2020-05-19 02:10:00|2231.6|2222.6|2231.1|2222.1|2233.3|2224.3|2231.1|2222.1|0
1589854500000|2020-05-19 02:15:00|2231.4|2222.4|2236.6|2227.6|2237|2228|2231.4|2222.4|0
1589854800000|2020-05-19 02:20:00|2236.8|2227.8|2237.6|2228.6|2237.8|2228.8|2236.1|2227.1|0
1589855100000|2020-05-19 02:25:00|2238.1|2229.1|2238.9|2229.9|2239.2|2230.2|2237.1|2228.1|0
1589855400000|2020-05-19 02:30:00|2238.6|2229.6|2236.7|2227.7|2238.9|2229.9|2236.7|2227.7|0
1589855700000|2020-05-19 02:35:00|2237.7|2228.7|2236.1|2227.1|2237.7|2228.7|2235.1|2226.1|0
1589856000000|2020-05-19 02:40:00|2236.8|2227.8|2236.6|2227.6|2236.8|2227.8|2236.2|2227.2|0
1589856300000|2020-05-19 02:45:00|2235.7|2226.7|2234.6|2225.6|2235.7|2226.7|2234.2|2225.2|0
1589856600000|2020-05-19 02:50:00|2234.7|2225.7|2235|2226|2235.3|2226.3|2234.1|2225.1|0
1589856900000|2020-05-19 02:55:00|2234.5|2225.5|2236.1|2227.1|2236.1|2227.1|2234.5|2225.5|0
1589857200000|2020-05-19 03:00:00|2235.6|2226.6|2232.8|2223.8|2235.6|2226.6|2232.3|2223.3|0
1589857500000|2020-05-19 03:05:00|2231|2222|2230.8|2221.8|2232.2|2223.2|2230.4|2221.4|0
1589857800000|2020-05-19 03:10:00|2230.2|2221.2|2232.6|2223.6|2232.6|2223.6|2230.2|2221.2|0
1589858100000|2020-05-19 03:15:00|2232.8|2223.8|2230.9|2221.9|2232.9|2223.9|2228.1|2219.3|0
1589858400000|2020-05-19 03:20:00|2231.3|2222.3|2231.4|2222.4|2232|2223|2230.4|2221.4|0
1589858700000|2020-05-19 03:25:00|2231.1|2222.1|2230.7|2221.7|2231.2|2222.2|2229.7|2220.7|0
1589859000000|2020-05-19 03:30:00|2231.4|2222.4|2232.2|2223.2|2232.2|2223.2|2230.6|2221.6|0
1589859300000|2020-05-19 03:35:00|2232.3|2223.3|2233.2|2224.2|2233.3|2224.3|2231.7|2222.7|0
1589859600000|2020-05-19 03:40:00|2233.4|2224.4|2234|2225|2234.2|2225.2|2233.4|2224.4|0
1589859900000|2020-05-19 03:45:00|2233.9|2224.9|2233.6|2224.6|2233.9|2224.9|2232.7|2223.7|0
1589860200000|2020-05-19 03:50:00|2234.6|2225.6|2234.2|2225.2|2236.1|2227.1|2234.2|2225.2|0
1589860500000|2020-05-19 03:55:00|2234.6|2225.6|2233.7|2224.7|2235.1|2226.1|2233.7|2224.7|0
1589860800000|2020-05-19 04:00:00|2233.1|2224.1|2235.1|2226.1|2236|2227|2233.1|2224.1|0
1589861100000|2020-05-19 04:05:00|2235.6|2226.6|2238.6|2229.6|2238.8|2229.8|2235.6|2226.6|0
1589861400000|2020-05-19 04:10:00|2238.3|2229.3|2234|2225|2238.3|2229.3|2234|2225|0
1589861700000|2020-05-19 04:15:00|2233.7|2224.7|2236.1|2227.1|2236.1|2227.1|2233.7|2224.7|0
1589862000000|2020-05-19 04:20:00|2236.8|2227.8|2236.3|2227.3|2236.8|2227.8|2235.8|2226.8|0
1589862300000|2020-05-19 04:25:00|2235.8|2226.8|2237.9|2228.9|2238.1|2229.1|2235.2|2226.2|0
1589862600000|2020-05-19 04:30:00|2238|2229|2240.1|2231.1|2241|2232|2238|2229|0
1589862900000|2020-05-19 04:35:00|2240|2231|2240.5|2231.5|2240.5|2231.5|2239.4|2230.4|0
1589863200000|2020-05-19 04:40:00|2240.4|2231.4|2238.3|2229.3|2240.4|2231.4|2237.3|2228.3|0
1589863500000|2020-05-19 04:45:00|2238.2|2229.2|2241.6|2232.6|2241.6|2232.6|2238.2|2229.2|0
1589863800000|2020-05-19 04:50:00|2241.9|2232.9|2243.3|2234.3|2244|2235|2241.9|2232.9|0
1589864100000|2020-05-19 04:55:00|2243.6|2234.6|2242.4|2233.4|2243.6|2234.6|2241.5|2232.5|0
1589864400000|2020-05-19 05:00:00|2243|2234|2237.8|2228.8|2243|2234|2237.8|2228.8|0
1589864700000|2020-05-19 05:05:00|2235.9|2226.9|2237.1|2228.1|2237.3|2228.3|2234.6|2225.6|0
1589865000000|2020-05-19 05:10:00|2236.9|2227.9|2237.5|2228.5|2237.5|2228.5|2236.1|2227.1|0
1589865300000|2020-05-19 05:15:00|2238|2229|2237.7|2228.7|2238|2229|2236.6|2227.6|0
1589865600000|2020-05-19 05:20:00|2237|2228|2236.9|2227.9|2237|2228|2236|2227|0
1589865900000|2020-05-19 05:25:00|2235.8|2226.8|2236.4|2227.4|2237.3|2228.3|2235.7|2226.7|0
1589866200000|2020-05-19 05:30:00|2236.8|2227.8|2234.5|2225.5|2237.2|2228.2|2233.9|2224.9|0
1589866500000|2020-05-19 05:35:00|2234.9|2225.9|2236.9|2227.9|2236.9|2227.9|2234.9|2225.9|0
1589866800000|2020-05-19 05:40:00|2236.1|2227.1|2234.2|2225.2|2236.1|2227.1|2232.3|2223.3|0
1589867100000|2020-05-19 05:45:00|2233.7|2224.7|2232.2|2223.2|2234.6|2225.6|2232.2|2223.2|0
1589867400000|2020-05-19 05:50:00|2231.4|2222.4|2232.6|2223.6|2232.6|2223.6|2230.1|2221.1|0
1589867700000|2020-05-19 05:55:00|2232.4|2223.4|2235.1|2226.1|2235.1|2226.1|2232.2|2223.2|0
1589933400000|2020-05-20 00:10:00|2220.3|2211.5|2206.3|2197.5|2220.3|2211.5|2206.3|2197.5|0
1589933700000|2020-05-20 00:15:00|2205.6|2196.8|2208.6|2199.8|2211.3|2202.5|2205.4|2196.6|0
1589934000000|2020-05-20 00:20:00|2206.5|2197.7|2208.6|2199.8|2211.8|2203|2206.5|2197.7|0
1589934300000|2020-05-20 00:25:00|2209.8|2201|2208.9|2200.1|2212.3|2203.5|2208.9|2200.1|0
1589934600000|2020-05-20 00:30:00|2206.5|2197.7|2211.7|2202.9|2213.8|2205|2206.5|2197.7|0
1589934900000|2020-05-20 00:35:00|2211.6|2202.8|2212|2203.2|2212.2|2203.4|2210.9|2202.1|0
1589935200000|2020-05-20 00:40:00|2213.7|2204.9|2214.5|2205.7|2214.8|2206|2210.9|2202.1|0
1589935500000|2020-05-20 00:45:00|2213.6|2204.8|2216.8|2208|2216.8|2208|2211|2202.2|0
1589935800000|2020-05-20 00:50:00|2218.1|2209.3|2218.8|2210|2218.8|2210|2216.5|2207.7|0
1589936100000|2020-05-20 00:55:00|2217|2208.2|2222.2|2213.4|2222.2|2213.4|2217|2208.2|0
1589936400000|2020-05-20 01:00:00|2222.7|2213.9|2220.9|2212.1|2224.3|2215.5|2220.9|2212.1|0
1589936700000|2020-05-20 01:05:00|2221.5|2212.7|2218.7|2209.9|2221.5|2212.7|2217.7|2208.9|0
1589937000000|2020-05-20 01:10:00|2220.6|2211.8|2218.9|2210.1|2220.6|2211.8|2218|2209.2|0
1589937300000|2020-05-20 01:15:00|2218.8|2210|2224.6|2215.8|2225.2|2216.4|2217.8|2209|0
1589937600000|2020-05-20 01:20:00|2225.1|2216.3|2226.2|2217.4|2228.4|2219.6|2225.1|2216.3|0
1589937900000|2020-05-20 01:25:00|2225.6|2216.8|2229|2220.2|2229|2220.2|2225.1|2216.3|0
1589938200000|2020-05-20 01:30:00|2230.6|2221.6|2232.8|2223.8|2232.8|2223.8|2230|2221|0
1589938500000|2020-05-20 01:35:00|2233.4|2224.4|2230.3|2221.3|2233.4|2224.4|2230.3|2221.3|0
1589938800000|2020-05-20 01:40:00|2229.7|2220.7|2230.5|2221.5|2231|2222|2229.7|2220.7|0
1589939100000|2020-05-20 01:45:00|2230.9|2221.9|2230.6|2221.6|2231.8|2222.8|2230|2221|0
1589939400000|2020-05-20 01:50:00|2231.2|2222.2|2236.5|2227.5|2236.5|2227.5|2231.2|2222.2|0
1589939700000|2020-05-20 01:55:00|2236.3|2227.3|2231.1|2222.1|2236.7|2227.7|2229.9|2220.9|0
1589940000000|2020-05-20 02:00:00|2232.1|2223.1|2232.8|2223.8|2233.6|2224.6|2229.7|2220.7|0
1589940300000|2020-05-20 02:05:00|2231.5|2222.5|2234|2225|2234|2225|2231.5|2222.5|0
1589940600000|2020-05-20 02:10:00|2233.7|2224.7|2232.2|2223.2|2233.7|2224.7|2232.1|2223.1|0
1589940900000|2020-05-20 02:15:00|2232.3|2223.3|2234.7|2225.7|2235.3|2226.3|2232.2|2223.2|0
1589941200000|2020-05-20 02:20:00|2235|2226|2236.1|2227.1|2236.7|2227.7|2235|2226|0
1589941500000|2020-05-20 02:25:00|2235.2|2226.2|2236.1|2227.1|2236.2|2227.2|2233.8|2224.8|0
1589941800000|2020-05-20 02:30:00|2235.8|2226.8|2238.5|2229.5|2238.5|2229.5|2235.2|2226.2|0
1589942100000|2020-05-20 02:35:00|2240|2231|2241.7|2232.7|2243.3|2234.3|2240|2231|0
1589942400000|2020-05-20 02:40:00|2243.3|2234.3|2243.2|2234.2|2244.2|2235.2|2243.2|2234.2|0
1589942700000|2020-05-20 02:45:00|2243|2234|2244.7|2235.7|2244.7|2235.7|2242.7|2233.7|0
1589943000000|2020-05-20 02:50:00|2244.5|2235.5|2242.4|2233.4|2244.9|2235.9|2242.1|2233.1|0
1589943300000|2020-05-20 02:55:00|2241.8|2232.8|2243.2|2234.2|2243.4|2234.4|2241.1|2232.1|0
1589943600000|2020-05-20 03:00:00|2243.9|2234.9|2241.1|2232.1|2244.4|2235.4|2240.5|2231.5|0
1589943900000|2020-05-20 03:05:00|2241.3|2232.3|2239.8|2230.8|2241.6|2232.6|2239.8|2230.8|0
1589944200000|2020-05-20 03:10:00|2239.3|2230.3|2241.5|2232.5|2241.5|2232.5|2239.3|2230.3|0
1589944500000|2020-05-20 03:15:00|2242.2|2233.2|2246|2237|2246|2237|2242.2|2233.2|0
1589944800000|2020-05-20 03:20:00|2244.4|2235.4|2244|2235|2245.9|2236.9|2244|2235|0
1589945100000|2020-05-20 03:25:00|2244.8|2235.8|2245.8|2236.8|2246.5|2237.5|2244.3|2235.3|0
1589945400000|2020-05-20 03:30:00|2245.7|2236.7|2244.7|2235.7|2245.8|2236.8|2244.6|2235.6|0
1589945700000|2020-05-20 03:35:00|2245.5|2236.5|2245.7|2236.7|2247.7|2238.7|2245.1|2236.1|0
1589946000000|2020-05-20 03:40:00|2245.5|2236.5|2245.7|2236.7|2245.7|2236.7|2243.6|2234.6|0
1589946300000|2020-05-20 03:45:00|2246.9|2237.9|2245.5|2236.5|2246.9|2237.9|2244.7|2235.7|0
1589946600000|2020-05-20 03:50:00|2246.1|2237.1|2246.5|2237.5|2247|2238|2245.8|2236.8|0
1589946900000|2020-05-20 03:55:00|2245.7|2236.7|2246.7|2237.7|2247.4|2238.4|2245.5|2236.5|0
1589947200000|2020-05-20 04:00:00|2246.3|2237.3|2245.4|2236.4|2246.3|2237.3|2243.7|2234.7|0
1589947500000|2020-05-20 04:05:00|2245.9|2236.9|2249.2|2240.2|2249.2|2240.2|2245.9|2236.9|0
1589947800000|2020-05-20 04:10:00|2250|2241|2254|2245|2254|2245|2249.4|2240.4|0
1589948100000|2020-05-20 04:15:00|2253.5|2244.5|2253.8|2244.8|2253.9|2244.9|2253.2|2244.2|0
1589948400000|2020-05-20 04:20:00|2253.3|2244.3|2257.8|2248.8|2257.8|2248.8|2253.2|2244.2|0
1589948700000|2020-05-20 04:25:00|2257.9|2248.9|2254.3|2245.3|2257.9|2248.9|2254.3|2245.3|0
1589949000000|2020-05-20 04:30:00|2253.5|2244.5|2254.7|2245.7|2255.6|2246.6|2253.5|2244.5|0
1589949300000|2020-05-20 04:35:00|2255.3|2246.3|2258.6|2249.6|2259.2|2250.2|2255.3|2246.3|0
1589949600000|2020-05-20 04:40:00|2259.2|2250.2|2257.3|2248.3|2259.2|2250.2|2257.3|2248.3|0
1589949900000|2020-05-20 04:45:00|2257.4|2248.4|2256.7|2247.7|2258|2249|2256.4|2247.4|0
1589950200000|2020-05-20 04:50:00|2255.1|2246.1|2251.9|2242.9|2255.1|2246.1|2249.8|2240.8|0
1589950500000|2020-05-20 04:55:00|2250.8|2241.8|2249.7|2240.7|2252.1|2243.1|2249.7|2240.7|0
1589950800000|2020-05-20 05:00:00|2249.4|2240.4|2248.2|2239.2|2249.6|2240.6|2245.5|2236.5|0
1589951100000|2020-05-20 05:05:00|2248.5|2239.5|2250.1|2241.1|2252.4|2243.4|2248.5|2239.5|0
1589951400000|2020-05-20 05:10:00|2248.7|2239.7|2249|2240|2249.2|2240.2|2248.2|2239.2|0
1589951700000|2020-05-20 05:15:00|2249.6|2240.6|2248.6|2239.6|2249.7|2240.7|2248.1|2239.1|0
1589952000000|2020-05-20 05:20:00|2248.7|2239.7|2250|2241|2250.4|2241.4|2248.4|2239.4|0
1589952300000|2020-05-20 05:25:00|2249.8|2240.8|2252.4|2243.4|2252.5|2243.5|2249.8|2240.8|0
1589952600000|2020-05-20 05:30:00|2252|2243|2255.4|2246.4|2256.4|2247.4|2252|2243|0
1589952900000|2020-05-20 05:35:00|2254.7|2245.7|2252.1|2243.1|2255.1|2246.1|2251.9|2242.9|0
1589953200000|2020-05-20 05:40:00|2251.5|2242.5|2251.8|2242.8|2253.4|2244.4|2251.4|2242.4|0
1589953500000|2020-05-20 05:45:00|2252|2243|2255.2|2246.2|2255.2|2246.2|2251.6|2242.6|0
1589953800000|2020-05-20 05:50:00|2254.8|2245.8|2252.4|2243.4|2255.8|2246.8|2252.4|2243.4|0
1589954100000|2020-05-20 05:55:00|2250.9|2241.9|2253.7|2244.7|2253.7|2244.7|2250.9|2241.9|0
1590019800000|2020-05-21 00:10:00|2232.1|2223.1|2241.1|2232.1|2241.9|2232.9|2231.3|2222.3|0
1590020100000|2020-05-21 00:15:00|2239.4|2230.4|2230|2221|2239.4|2230.4|2230|2221|0
1590020400000|2020-05-21 00:20:00|2230.2|2221.2|2224.4|2215.6|2230.2|2221.2|2224.4|2215.6|0
1590020700000|2020-05-21 00:25:00|2223.4|2214.6|2225.9|2217.1|2227.4|2218.6|2222.5|2213.7|0
1590021000000|2020-05-21 00:30:00|2224|2215.2|2224.9|2216.1|2226.9|2218.1|2223|2214.2|0
1590021300000|2020-05-21 00:35:00|2224.7|2215.9|2223.5|2214.7|2225.4|2216.6|2222|2213.2|0
1590021600000|2020-05-21 00:40:00|2223|2214.2|2233.3|2224.3|2233.3|2224.3|2223|2214.2|0
1590021900000|2020-05-21 00:45:00|2235.3|2226.3|2237.1|2228.1|2240.2|2231.2|2235.3|2226.3|0
1590022200000|2020-05-21 00:50:00|2238.7|2229.7|2244.7|2235.7|2244.7|2235.7|2238.7|2229.7|0
1590022500000|2020-05-21 00:55:00|2246|2237|2245.7|2236.7|2249.7|2240.7|2241.8|2232.8|0
1590022800000|2020-05-21 01:00:00|2245|2236|2234.3|2225.3|2245|2236|2234.3|2225.3|0
1590023100000|2020-05-21 01:05:00|2234.9|2225.9|2241.9|2232.9|2242.3|2233.3|2234.9|2225.9|0
1590023400000|2020-05-21 01:10:00|2242.1|2233.1|2246.8|2237.8|2246.8|2237.8|2242.1|2233.1|0
1590023700000|2020-05-21 01:15:00|2247.6|2238.6|2246.2|2237.2|2247.6|2238.6|2244.1|2235.1|0
1590024000000|2020-05-21 01:20:00|2247.1|2238.1|2245.1|2236.1|2248.7|2239.7|2244.2|2235.2|0
1590024300000|2020-05-21 01:25:00|2245.5|2236.5|2249.1|2240.1|2249.1|2240.1|2245.5|2236.5|0
1590024600000|2020-05-21 01:30:00|2249.2|2240.2|2241.9|2232.9|2249.3|2240.3|2241.9|2232.9|0
1590024900000|2020-05-21 01:35:00|2243.6|2234.6|2246.3|2237.3|2248.8|2239.8|2243.6|2234.6|0
1590025200000|2020-05-21 01:40:00|2244.9|2235.9|2236.1|2227.1|2244.9|2235.9|2235.6|2226.6|0
1590025500000|2020-05-21 01:45:00|2234.2|2225.2|2241.2|2232.2|2241.2|2232.2|2234.2|2225.2|0
1590025800000|2020-05-21 01:50:00|2240.6|2231.6|2234.6|2225.6|2240.6|2231.6|2234.6|2225.6|0
1590026100000|2020-05-21 01:55:00|2235.7|2226.7|2231.8|2222.8|2235.7|2226.7|2231.8|2222.8|0
1590026400000|2020-05-21 02:00:00|2232|2223|2229|2220.2|2232.3|2223.3|2229|2220.2|0
1590026700000|2020-05-21 02:05:00|2228.2|2219.4|2218|2209.2|2228.2|2219.4|2218|2209.2|0
1590027000000|2020-05-21 02:10:00|2220.6|2211.8|2220.4|2211.6|2220.6|2211.8|2218.7|2209.9|0
1590027300000|2020-05-21 02:15:00|2221.1|2212.3|2223.9|2215.1|2223.9|2215.1|2219.9|2211.1|0
1590027600000|2020-05-21 02:20:00|2222.8|2214|2226.6|2217.8|2226.6|2217.8|2222.8|2214|0
1590027900000|2020-05-21 02:25:00|2226.3|2217.5|2231.2|2222.2|2231.2|2222.2|2226.3|2217.5|0
1590028200000|2020-05-21 02:30:00|2229.9|2220.9|2234.6|2225.6|2235.1|2226.1|2227.5|2218.7|0
1590028500000|2020-05-21 02:35:00|2235|2226|2238|2229|2238|2229|2235|2226|0
1590028800000|2020-05-21 02:40:00|2238.1|2229.1|2239.5|2230.5|2240.2|2231.2|2238.1|2229.1|0
1590029100000|2020-05-21 02:45:00|2240.5|2231.5|2240.4|2231.4|2241.2|2232.2|2240.1|2231.1|0
1590029400000|2020-05-21 02:50:00|2238.8|2229.8|2242.9|2233.9|2243.5|2234.5|2238.8|2229.8|0
1590029700000|2020-05-21 02:55:00|2242.6|2233.6|2242|2233|2242.8|2233.8|2240.1|2231.1|0
1590030000000|2020-05-21 03:00:00|2242.5|2233.5|2243.7|2234.7|2244.4|2235.4|2242.5|2233.5|0
1590030300000|2020-05-21 03:05:00|2243.2|2234.2|2242.4|2233.4|2243.2|2234.2|2242|2233|0
1590030600000|2020-05-21 03:10:00|2242.2|2233.2|2248.4|2239.4|2248.4|2239.4|2242.2|2233.2|0
1590030900000|2020-05-21 03:15:00|2248.5|2239.5|2248.3|2239.3|2249.8|2240.8|2248.3|2239.3|0
1590031200000|2020-05-21 03:20:00|2248.8|2239.8|2249.6|2240.6|2250.3|2241.3|2248|2239|0
1590031500000|2020-05-21 03:25:00|2249.4|2240.4|2250.9|2241.9|2250.9|2241.9|2249.2|2240.2|0
1590031800000|2020-05-21 03:30:00|2250.3|2241.3|2245.7|2236.7|2250.3|2241.3|2245.1|2236.1|0
1590032100000|2020-05-21 03:35:00|2245.8|2236.8|2248|2239|2248.5|2239.5|2244.5|2235.5|0
1590032400000|2020-05-21 03:40:00|2248.9|2239.9|2250.6|2241.6|2250.6|2241.6|2247.9|2238.9|0
1590032700000|2020-05-21 03:45:00|2250.4|2241.4|2253.8|2244.8|2253.8|2244.8|2250.4|2241.4|0
1590033000000|2020-05-21 03:50:00|2252.8|2243.8|2252.4|2243.4|2254.1|2245.1|2252.4|2243.4|0
1590033300000|2020-05-21 03:55:00|2252.7|2243.7|2255.7|2246.7|2256.4|2247.4|2252.7|2243.7|0
1590033600000|2020-05-21 04:00:00|2255.8|2246.8|2254.6|2245.6|2256.2|2247.2|2254.3|2245.3|0
1590033900000|2020-05-21 04:05:00|2255|2246|2250.3|2241.3|2255.3|2246.3|2248.6|2239.6|0
1590034200000|2020-05-21 04:10:00|2249.9|2240.9|2250.5|2241.5|2250.5|2241.5|2247.9|2238.9|0
1590034500000|2020-05-21 04:15:00|2250.3|2241.3|2250.4|2241.4|2251.2|2242.2|2250.1|2241.1|0
1590034800000|2020-05-21 04:20:00|2249.9|2240.9|2250.9|2241.9|2252.3|2243.3|2249.9|2240.9|0
1590035100000|2020-05-21 04:25:00|2250.5|2241.5|2250.5|2241.5|2251.8|2242.8|2250.2|2241.2|0
1590035400000|2020-05-21 04:30:00|2251.2|2242.2|2250.7|2241.7|2252|2243|2250.7|2241.7|0
1590035700000|2020-05-21 04:35:00|2251.4|2242.4|2248.1|2239.1|2251.4|2242.4|2247.7|2238.7|0
1590036000000|2020-05-21 04:40:00|2247.5|2238.5|2249.3|2240.3|2249.3|2240.3|2246.9|2237.9|0
1590036300000|2020-05-21 04:45:00|2250.1|2241.1|2250.4|2241.4|2251.1|2242.1|2249.8|2240.8|0
1590036600000|2020-05-21 04:50:00|2250.3|2241.3|2249.6|2240.6|2250.3|2241.3|2248.1|2239.1|0
1590036900000|2020-05-21 04:55:00|2250.5|2241.5|2253.6|2244.6|2253.6|2244.6|2250.5|2241.5|0
1590037200000|2020-05-21 05:00:00|2253.7|2244.7|2251.2|2242.2|2253.8|2244.8|2251.2|2242.2|0
1590037500000|2020-05-21 05:05:00|2250.9|2241.9|2252|2243|2252|2243|2250.4|2241.4|0
1590037800000|2020-05-21 05:10:00|2250.6|2241.6|2250.7|2241.7|2251.4|2242.4|2250.4|2241.4|0
1590038100000|2020-05-21 05:15:00|2251.6|2242.6|2251.7|2242.7|2253|2244|2251.6|2242.6|0
1590038400000|2020-05-21 05:20:00|2252.1|2243.1|2250.2|2241.2|2252.8|2243.8|2249.9|2240.9|0
1590038700000|2020-05-21 05:25:00|2249.4|2240.4|2246.5|2237.5|2249.6|2240.6|2246.5|2237.5|0
1590039000000|2020-05-21 05:30:00|2246|2237|2246|2237|2246.6|2237.6|2244.6|2235.6|0
1590039300000|2020-05-21 05:35:00|2246.1|2237.1|2241.7|2232.7|2246.1|2237.1|2241.7|2232.7|0
1590039600000|2020-05-21 05:40:00|2240.8|2231.8|2238.2|2229.2|2240.8|2231.8|2238.2|2229.2|0
1590039900000|2020-05-21 05:45:00|2238.7|2229.7|2233.6|2224.6|2238.7|2229.7|2233.6|2224.6|0
1590040200000|2020-05-21 05:50:00|2232.8|2223.8|2234.7|2225.7|2234.8|2225.8|2232.8|2223.8|0
1590040500000|2020-05-21 05:55:00|2234.9|2225.9|2235.1|2226.1|2236.8|2227.8|2234.9|2225.9|0
1590106200000|2020-05-22 00:10:00|2229.9|2220.9|2230.1|2221.1|2230.6|2221.6|2224.9|2216.1|0
1590106500000|2020-05-22 00:15:00|2232.5|2223.5|2246.2|2237.2|2246.2|2237.2|2232.5|2223.5|0
1590106800000|2020-05-22 00:20:00|2245.6|2236.6|2245.4|2236.4|2246.1|2237.1|2242.4|2233.4|0
1590107100000|2020-05-22 00:25:00|2245|2236|2249.6|2240.6|2250.9|2241.9|2245|2236|0
1590107400000|2020-05-22 00:30:00|2250.3|2241.3|2241.6|2232.6|2250.3|2241.3|2241.1|2232.1|0
1590107700000|2020-05-22 00:35:00|2242.2|2233.2|2244.8|2235.8|2246.5|2237.5|2242.2|2233.2|0
1590108000000|2020-05-22 00:40:00|2245|2236|2249.6|2240.6|2250.5|2241.5|2245|2236|0
1590108300000|2020-05-22 00:45:00|2249.2|2240.2|2250.8|2241.8|2250.8|2241.8|2246.9|2237.9|0
1590108600000|2020-05-22 00:50:00|2250|2241|2249.7|2240.7|2251.8|2242.8|2249.7|2240.7|0
1590108900000|2020-05-22 00:55:00|2250.9|2241.9|2248.9|2239.9|2254.5|2245.5|2248.9|2239.9|0
1590109200000|2020-05-22 01:00:00|2248.4|2239.4|2249.4|2240.4|2252|2243|2245.6|2236.6|0
1590109500000|2020-05-22 01:05:00|2249.6|2240.6|2245.1|2236.1|2252.8|2243.8|2245.1|2236.1|0
1590109800000|2020-05-22 01:10:00|2245.6|2236.6|2250.8|2241.8|2252|2243|2245.6|2236.6|0
1590110100000|2020-05-22 01:15:00|2252.2|2243.2|2253.1|2244.1|2254|2245|2250.7|2241.7|0
1590110400000|2020-05-22 01:20:00|2252.8|2243.8|2253.7|2244.7|2253.7|2244.7|2252.2|2243.2|0
1590110700000|2020-05-22 01:25:00|2253|2244|2251.2|2242.2|2254.9|2245.9|2250.6|2241.6|0
1590111000000|2020-05-22 01:30:00|2252.1|2243.1|2254.9|2245.9|2254.9|2245.9|2250.3|2241.3|0
1590111300000|2020-05-22 01:35:00|2256.9|2247.9|2259.5|2250.5|2259.9|2250.9|2256.9|2247.9|0
1590111600000|2020-05-22 01:40:00|2260.5|2251.5|2259.3|2250.3|2261.9|2252.9|2259.3|2250.3|0
1590111900000|2020-05-22 01:45:00|2258.8|2249.8|2254.3|2245.3|2258.8|2249.8|2252.6|2243.6|0
1590112200000|2020-05-22 01:50:00|2253.5|2244.5|2260.5|2251.5|2260.5|2251.5|2253.5|2244.5|0
1590112500000|2020-05-22 01:55:00|2260.8|2251.8|2255.9|2246.9|2260.8|2251.8|2254.6|2245.6|0
1590112800000|2020-05-22 02:00:00|2256.5|2247.5|2249.4|2240.4|2256.5|2247.5|2249.3|2240.3|0
1590113100000|2020-05-22 02:05:00|2249.3|2240.3|2250.8|2241.8|2252.1|2243.1|2247.4|2238.4|0
1590113400000|2020-05-22 02:10:00|2249.8|2240.8|2246.5|2237.5|2250.6|2241.6|2246.5|2237.5|0
1590113700000|2020-05-22 02:15:00|2247.5|2238.5|2244.7|2235.7|2249.5|2240.5|2244.7|2235.7|0
1590114000000|2020-05-22 02:20:00|2244.5|2235.5|2243.6|2234.6|2245.7|2236.7|2243.6|2234.6|0
1590114300000|2020-05-22 02:25:00|2242.9|2233.9|2244.3|2235.3|2245.3|2236.3|2240.8|2231.8|0
1590114600000|2020-05-22 02:30:00|2244.8|2235.8|2243.5|2234.5|2246.1|2237.1|2243.5|2234.5|0
1590114900000|2020-05-22 02:35:00|2243.4|2234.4|2251.3|2242.3|2251.5|2242.5|2243.2|2234.2|0
1590115200000|2020-05-22 02:40:00|2250.7|2241.7|2247|2238|2251.3|2242.3|2247|2238|0
1590115500000|2020-05-22 02:45:00|2247.8|2238.8|2246.9|2237.9|2247.8|2238.8|2245.3|2236.3|0
1590115800000|2020-05-22 02:50:00|2247|2238|2242.1|2233.1|2247|2238|2242.1|2233.1|0
1590116100000|2020-05-22 02:55:00|2242.2|2233.2|2240.6|2231.6|2242.3|2233.3|2240.6|2231.6|0
1590116400000|2020-05-22 03:00:00|2240.9|2231.9|2241.9|2232.9|2243.1|2234.1|2240.9|2231.9|0
1590116700000|2020-05-22 03:05:00|2241.3|2232.3|2242.6|2233.6|2242.7|2233.7|2241.3|2232.3|0
1590117000000|2020-05-22 03:10:00|2241.9|2232.9|2243.6|2234.6|2244|2235|2241.9|2232.9|0
1590117300000|2020-05-22 03:15:00|2243.7|2234.7|2240.6|2231.6|2243.7|2234.7|2240.6|2231.6|0
1590117600000|2020-05-22 03:20:00|2240.4|2231.4|2237.5|2228.5|2240.4|2231.4|2236.8|2227.8|0
1590117900000|2020-05-22 03:25:00|2237.4|2228.4|2236.1|2227.1|2237.4|2228.4|2235.2|2226.2|0
1590118200000|2020-05-22 03:30:00|2236|2227|2233.1|2224.1|2236|2227|2232.6|2223.6|0
1590118500000|2020-05-22 03:35:00|2233.2|2224.2|2231|2222|2233.4|2224.4|2230.3|2221.3|0
1590118800000|2020-05-22 03:40:00|2232.1|2223.1|2233|2224|2234|2225|2232.1|2223.1|0
1590119100000|2020-05-22 03:45:00|2233.3|2224.3|2233|2224|2233.3|2224.3|2232.3|2223.3|0
1590119400000|2020-05-22 03:50:00|2232.9|2223.9|2231.4|2222.4|2233.4|2224.4|2231.4|2222.4|0
1590119700000|2020-05-22 03:55:00|2232|2223|2230.4|2221.4|2232.3|2223.3|2230.4|2221.4|0
1590120000000|2020-05-22 04:00:00|2230.8|2221.8|2230.6|2221.6|2230.9|2221.9|2228.1|2219.3|0
1590120300000|2020-05-22 04:05:00|2230.3|2221.3|2235.2|2226.2|2235.2|2226.2|2230.3|2221.3|0
1590120600000|2020-05-22 04:10:00|2235.8|2226.8|2236|2227|2236.2|2227.2|2235.3|2226.3|0
1590120900000|2020-05-22 04:15:00|2236.6|2227.6|2234.2|2225.2|2236.9|2227.9|2234.2|2225.2|0
1590121200000|2020-05-22 04:20:00|2234.5|2225.5|2231.2|2222.2|2235.1|2226.1|2230.9|2221.9|0
1590121500000|2020-05-22 04:25:00|2230.8|2221.8|2229.6|2220.6|2231.2|2222.2|2229.6|2220.6|0
1590121800000|2020-05-22 04:30:00|2229.5|2219.9|2229.9|2220.9|2231.5|2222.5|2228.7|2219.9|0
1590122100000|2020-05-22 04:35:00|2228.5|2219.7|2229.8|2220.8|2230.2|2221.2|2228.5|2219.7|0
1590122400000|2020-05-22 04:40:00|2230.2|2221.2|2226.5|2217.7|2230.2|2221.2|2226.5|2217.7|0
1590122700000|2020-05-22 04:45:00|2227.2|2218.4|2229.8|2220.8|2232.7|2223.7|2227.2|2218.4|0
1590123000000|2020-05-22 04:50:00|2229.9|2220.9|2228|2219.2|2230.4|2221.4|2227|2218.2|0
1590123300000|2020-05-22 04:55:00|2227.6|2218.8|2226.1|2217.3|2228|2219.2|2225.9|2217.1|0
1590123600000|2020-05-22 05:00:00|2225.6|2216.8|2225.4|2216.6|2226.7|2217.9|2223.9|2215.1|0
1590123900000|2020-05-22 05:05:00|2225.1|2216.3|2224|2215.2|2225.7|2216.9|2224|2215.2|0
1590124200000|2020-05-22 05:10:00|2224.8|2216|2221.5|2212.7|2225.9|2217.1|2221.5|2212.7|0
1590124500000|2020-05-22 05:15:00|2222.5|2213.7|2221.9|2213.1|2222.8|2214|2221.9|2213.1|0
1590124800000|2020-05-22 05:20:00|2221.6|2212.8|2221.7|2212.9|2222.8|2214|2221.6|2212.8|0
1590125100000|2020-05-22 05:25:00|2221.5|2212.7|2222.1|2213.3|2223.6|2214.8|2221.3|2212.5|0
1590125400000|2020-05-22 05:30:00|2222.7|2213.9|2223.1|2214.3|2223.8|2215|2222.5|2213.7|0
1590125700000|2020-05-22 05:35:00|2223.2|2214.4|2224.8|2216|2224.8|2216|2222.6|2213.8|0
1590126000000|2020-05-22 05:40:00|2225.3|2216.5|2223.6|2214.8|2225.4|2216.6|2223.6|2214.8|0
1590126300000|2020-05-22 05:45:00|2223|2214.2|2224.5|2215.7|2224.5|2215.7|2222.8|2214|0
1590126600000|2020-05-22 05:50:00|2223.8|2215|2223.4|2214.6|2224.7|2215.9|2222.2|2213.4|0
1590126900000|2020-05-22 05:55:00|2223|2214.2|2223.8|2215|2223.8|2215|2222.2|2213.4|0
1590451800000|2020-05-26 00:10:00|2313.5|2304.3|2316.4|2307.2|2317.4|2308.2|2311.7|2302.5|0
1590452100000|2020-05-26 00:15:00|2316.9|2307.7|2321.2|2312|2322|2312.8|2316.9|2307.7|0
1590452400000|2020-05-26 00:20:00|2320.6|2311.4|2317.6|2308.4|2320.7|2311.5|2315.6|2306.4|0
1590452700000|2020-05-26 00:25:00|2319.8|2310.6|2320.3|2311.1|2320.7|2311.5|2317.6|2308.4|0
1590453000000|2020-05-26 00:30:00|2317.8|2308.6|2312.8|2303.6|2317.8|2308.6|2312.5|2303.3|0
1590453300000|2020-05-26 00:35:00|2310.8|2301.6|2313.7|2304.5|2313.7|2304.5|2309.2|2300|0
1590453600000|2020-05-26 00:40:00|2313.4|2304.2|2317|2307.8|2317|2307.8|2313.4|2304.2|0
1590453900000|2020-05-26 00:45:00|2317.8|2308.6|2317.3|2308.1|2321.2|2312|2317.3|2308.1|0
1590454200000|2020-05-26 00:50:00|2318.1|2308.9|2315.9|2306.7|2319.4|2310.2|2315.9|2306.7|0
1590454500000|2020-05-26 00:55:00|2316.7|2307.5|2313.7|2304.5|2316.7|2307.5|2312.9|2303.7|0
1590454800000|2020-05-26 01:00:00|2313.8|2304.6|2310.6|2301.4|2314.8|2305.6|2310|2300.8|0
1590455100000|2020-05-26 01:05:00|2311.6|2302.4|2320.1|2310.9|2320.1|2310.9|2311.6|2302.4|0
1590455400000|2020-05-26 01:10:00|2320.5|2311.3|2322.5|2313.3|2323.9|2314.7|2320.5|2311.3|0
1590455700000|2020-05-26 01:15:00|2323.1|2313.9|2324.8|2315.6|2327.5|2318.3|2323.1|2313.9|0
1590456000000|2020-05-26 01:20:00|2326.2|2317|2327.4|2318.2|2327.4|2318.2|2325|2315.8|0
1590456300000|2020-05-26 01:25:00|2328.2|2319|2333.4|2324|2333.4|2324|2327|2317.8|0
1590456600000|2020-05-26 01:30:00|2333.8|2324.4|2335.3|2325.9|2335.3|2325.9|2332.8|2323.4|0
1590456900000|2020-05-26 01:35:00|2335.9|2326.5|2336.8|2327.4|2340.1|2330.7|2335.9|2326.5|0
1590457200000|2020-05-26 01:40:00|2338.8|2329.4|2335.2|2325.8|2338.8|2329.4|2335.2|2325.8|0
1590457500000|2020-05-26 01:45:00|2335.5|2326.1|2336.2|2326.8|2338.1|2328.7|2335.5|2326.1|0
1590457800000|2020-05-26 01:50:00|2335.5|2326.1|2331.4|2322|2335.5|2326.1|2330.3|2320.9|0
1590458100000|2020-05-26 01:55:00|2330.5|2321.1|2333.3|2323.9|2334.1|2324.7|2330|2320.6|0
1590458400000|2020-05-26 02:00:00|2334.7|2325.3|2333.6|2324.2|2335.7|2326.3|2333.6|2324.2|0
1590458700000|2020-05-26 02:05:00|2334|2324.6|2339.8|2330.4|2339.8|2330.4|2333.6|2324.2|0
1590459000000|2020-05-26 02:10:00|2339.7|2330.3|2336.8|2327.4|2341|2331.6|2336.8|2327.4|0
1590459300000|2020-05-26 02:15:00|2337.5|2328.1|2338.3|2328.9|2339.4|2330|2337.3|2327.9|0
1590459600000|2020-05-26 02:20:00|2338|2328.6|2338.6|2329.2|2339.3|2329.9|2338|2328.6|0
1590459900000|2020-05-26 02:25:00|2339.5|2330.1|2336.2|2326.8|2339.6|2330.2|2335.9|2326.5|0
1590460200000|2020-05-26 02:30:00|2335.4|2326|2337.1|2327.7|2337.4|2328|2335.4|2326|0
1590460500000|2020-05-26 02:35:00|2337.3|2327.9|2336.2|2326.8|2337.3|2327.9|2335.4|2326|0
1590460800000|2020-05-26 02:40:00|2336.1|2326.7|2329.9|2320.5|2336.1|2326.7|2329.9|2320.5|0
1590461100000|2020-05-26 02:45:00|2328.8|2319.6|2329.4|2320.2|2329.4|2320.2|2327.8|2318.6|0
1590461400000|2020-05-26 02:50:00|2329.3|2320.1|2329.2|2320|2329.9|2320.5|2328.6|2319.4|0
1590461700000|2020-05-26 02:55:00|2329.1|2319.9|2330.9|2321.5|2331.5|2322.1|2329|2319.8|0
1590462000000|2020-05-26 03:00:00|2330.4|2321|2332.4|2323|2332.4|2323|2330.1|2320.7|0
1590462300000|2020-05-26 03:05:00|2332.3|2322.9|2332.3|2322.9|2332.3|2322.9|2330.7|2321.3|0
1590462600000|2020-05-26 03:10:00|2332.2|2322.8|2329.5|2320.3|2332.2|2322.8|2329.5|2320.3|0
1590462900000|2020-05-26 03:15:00|2330.3|2320.9|2334.1|2324.7|2334.1|2324.7|2330.1|2320.7|0
1590463200000|2020-05-26 03:20:00|2334.5|2325.1|2336.7|2327.3|2336.7|2327.3|2333.2|2323.8|0
1590463500000|2020-05-26 03:25:00|2337.3|2327.9|2336.3|2326.9|2337.3|2327.9|2333.8|2324.4|0
1590463800000|2020-05-26 03:30:00|2336|2326.6|2337.4|2328|2337.9|2328.5|2336|2326.6|0
1590464100000|2020-05-26 03:35:00|2337.7|2328.3|2336.9|2327.5|2338.5|2329.1|2336.9|2327.5|0
1590464400000|2020-05-26 03:40:00|2336.7|2327.3|2337.8|2328.4|2338.2|2328.8|2336.7|2327.3|0
1590464700000|2020-05-26 03:45:00|2337.4|2328|2337.3|2327.9|2338.5|2329.1|2337.1|2327.7|0
1590465000000|2020-05-26 03:50:00|2336.9|2327.5|2337.8|2328.4|2337.9|2328.5|2336.2|2326.8|0
1590465300000|2020-05-26 03:55:00|2339.2|2329.8|2342|2332.6|2342|2332.6|2338.4|2329|0
1590465600000|2020-05-26 04:00:00|2341.8|2332.4|2341.9|2332.5|2344|2334.6|2341.4|2332|0
1590465900000|2020-05-26 04:05:00|2341.4|2332|2343.3|2333.9|2344.2|2334.8|2341.4|2332|0
1590466200000|2020-05-26 04:10:00|2342.5|2333.1|2342.9|2333.5|2344|2334.6|2342.1|2332.7|0
1590466500000|2020-05-26 04:15:00|2342.1|2332.7|2342.1|2332.7|2342.9|2333.5|2341|2331.6|0
1590466800000|2020-05-26 04:20:00|2342.6|2333.2|2349.5|2340.1|2349.5|2340.1|2342.6|2333.2|0
1590467100000|2020-05-26 04:25:00|2350|2340.6|2349.3|2339.9|2350.3|2340.9|2347.7|2338.3|0
1590467400000|2020-05-26 04:30:00|2350.1|2340.7|2348.8|2339.4|2350.8|2341.4|2347.8|2338.4|0
1590467700000|2020-05-26 04:35:00|2348.5|2339.1|2353.6|2344.2|2353.6|2344.2|2348.5|2339.1|0
1590468000000|2020-05-26 04:40:00|2352.4|2343|2347.8|2338.4|2352.4|2343|2347.8|2338.4|0
1590468300000|2020-05-26 04:45:00|2348|2338.6|2345.8|2336.4|2348|2338.6|2344.6|2335.2|0
1590468600000|2020-05-26 04:50:00|2346.4|2337|2346.4|2337|2347.2|2337.8|2345.8|2336.4|0
1590468900000|2020-05-26 04:55:00|2345.5|2336.1|2344.6|2335.2|2345.5|2336.1|2340.3|2330.9|0
1590469200000|2020-05-26 05:00:00|2345.4|2336|2344.1|2334.7|2346.7|2337.3|2344.1|2334.7|0
1590469500000|2020-05-26 05:05:00|2343.3|2333.9|2338.1|2328.7|2344.6|2335.2|2337.5|2328.1|0
1590469800000|2020-05-26 05:10:00|2337.6|2328.2|2333.3|2323.9|2337.6|2328.2|2333.3|2323.9|0
1590470100000|2020-05-26 05:15:00|2334|2324.6|2338.7|2329.3|2338.7|2329.3|2334|2324.6|0
1590470400000|2020-05-26 05:20:00|2338.3|2328.9|2338.9|2329.5|2338.9|2329.5|2335.8|2326.4|0
1590470700000|2020-05-26 05:25:00|2339.8|2330.4|2339.2|2329.8|2340.6|2331.2|2338.8|2329.4|0
1590471000000|2020-05-26 05:30:00|2339.6|2330.2|2337.7|2328.3|2339.7|2330.3|2337|2327.6|0
1590471300000|2020-05-26 05:35:00|2337.8|2328.4|2342.2|2332.8|2342.4|2333|2337.8|2328.4|0
1590471600000|2020-05-26 05:40:00|2341|2331.6|2344.1|2334.7|2344.1|2334.7|2341|2331.6|0
1590471900000|2020-05-26 05:45:00|2343.9|2334.5|2343.5|2334.1|2344.7|2335.3|2340.2|2330.8|0
1590472200000|2020-05-26 05:50:00|2343.3|2333.9|2344.8|2335.4|2345|2335.6|2343.3|2333.9|0
1590472500000|2020-05-26 05:55:00|2344.7|2335.3|2348.3|2338.9|2348.3|2338.9|2343.5|2334.1|0
1590538200000|2020-05-27 00:10:00|2337.1|2327.7|2320.8|2311.6|2337.1|2327.7|2320.8|2311.6|0
1590538500000|2020-05-27 00:15:00|2326.6|2317.4|2321|2311.8|2327.2|2318|2316.7|2307.5|0
1590538800000|2020-05-27 00:20:00|2322.9|2313.7|2321.1|2311.9|2325.3|2316.1|2319|2309.8|0
1590539100000|2020-05-27 00:25:00|2323.6|2314.4|2331.2|2321.8|2331.8|2322.4|2321.1|2311.9|0
1590539400000|2020-05-27 00:30:00|2331.3|2321.9|2337.1|2327.7|2337.1|2327.7|2327.9|2318.7|0
1590539700000|2020-05-27 00:35:00|2337.7|2328.3|2342|2332.6|2342|2332.6|2334.3|2324.9|0
1590540000000|2020-05-27 00:40:00|2342.3|2332.9|2340.4|2331|2343.7|2334.3|2339.9|2330.5|0
1590540300000|2020-05-27 00:45:00|2340.1|2330.7|2337.4|2328|2340.7|2331.3|2337.3|2327.9|0
1590540600000|2020-05-27 00:50:00|2338|2328.6|2345.3|2335.9|2346.1|2336.7|2338|2328.6|0
1590540900000|2020-05-27 00:55:00|2342.6|2333.2|2342.6|2333.2|2345.1|2335.7|2341.2|2331.8|0
1590541200000|2020-05-27 01:00:00|2340.7|2331.3|2338.9|2329.5|2340.9|2331.5|2337.8|2328.4|0
1590541500000|2020-05-27 01:05:00|2339.4|2330|2343.9|2334.5|2343.9|2334.5|2339.4|2330|0
1590541800000|2020-05-27 01:10:00|2343|2333.6|2340.6|2331.2|2343|2333.6|2339.7|2330.3|0
1590542100000|2020-05-27 01:15:00|2340.3|2330.9|2337.9|2328.5|2340.9|2331.5|2337.2|2327.8|0
1590542400000|2020-05-27 01:20:00|2337.4|2328|2339.8|2330.4|2339.8|2330.4|2337.4|2328|0
1590542700000|2020-05-27 01:25:00|2339.5|2330.1|2341.1|2331.7|2341.1|2331.7|2336.8|2327.4|0
1590543000000|2020-05-27 01:30:00|2340.5|2331.1|2338.4|2329|2341.2|2331.8|2336.4|2327|0
1590543300000|2020-05-27 01:35:00|2341.9|2332.5|2343.2|2333.8|2343.8|2334.4|2339.7|2330.3|0
1590543600000|2020-05-27 01:40:00|2344.2|2334.8|2345.8|2336.4|2346.5|2337.1|2340.7|2331.3|0
1590543900000|2020-05-27 01:45:00|2345.7|2336.3|2345.6|2336.2|2346.4|2337|2344.2|2334.8|0
1590544200000|2020-05-27 01:50:00|2344|2334.6|2341.9|2332.5|2344.3|2334.9|2341.9|2332.5|0
1590544500000|2020-05-27 01:55:00|2342.1|2332.7|2344.3|2334.9|2344.5|2335.1|2340.6|2331.2|0
1590544800000|2020-05-27 02:00:00|2345.2|2335.8|2339.3|2329.9|2345.2|2335.8|2337.3|2327.9|0
1590545100000|2020-05-27 02:05:00|2336.5|2327.1|2335|2325.6|2337.7|2328.3|2335|2325.6|0
1590545400000|2020-05-27 02:10:00|2336|2326.6|2339.3|2329.9|2339.5|2330.1|2336|2326.6|0
1590545700000|2020-05-27 02:15:00|2339.9|2330.5|2339.9|2330.5|2340.8|2331.4|2338.8|2329.4|0
1590546000000|2020-05-27 02:20:00|2339.1|2329.7|2343|2333.6|2343|2333.6|2339.1|2329.7|0
1590546300000|2020-05-27 02:25:00|2343.2|2333.8|2343.6|2334.2|2343.6|2334.2|2341.9|2332.5|0
1590546600000|2020-05-27 02:30:00|2343.7|2334.3|2348.8|2339.4|2348.8|2339.4|2343.7|2334.3|0
1590546900000|2020-05-27 02:35:00|2348.7|2339.3|2350.5|2341.1|2351.4|2342|2348.6|2339.2|0
1590547200000|2020-05-27 02:40:00|2351.1|2341.7|2358.2|2348.8|2358.9|2349.5|2351|2341.6|0
1590547500000|2020-05-27 02:45:00|2355.6|2346.2|2355.7|2346.3|2356.1|2346.7|2354.1|2344.7|0
1590547800000|2020-05-27 02:50:00|2356.2|2346.8|2358.7|2349.3|2359.1|2349.7|2355.5|2346.1|0
1590548100000|2020-05-27 02:55:00|2358.2|2348.8|2358|2348.6|2358.2|2348.8|2357.1|2347.7|0
1590548400000|2020-05-27 03:00:00|2358.3|2348.9|2356.2|2346.8|2358.8|2349.4|2356.2|2346.8|0
1590548700000|2020-05-27 03:05:00|2355.2|2345.8|2358|2348.6|2358.5|2349.1|2355.2|2345.8|0
1590549000000|2020-05-27 03:10:00|2357.9|2348.5|2355.9|2346.5|2360.3|2350.9|2355.9|2346.5|0
1590549300000|2020-05-27 03:15:00|2354.8|2345.4|2355.9|2346.5|2357.4|2348|2354.7|2345.3|0
1590549600000|2020-05-27 03:20:00|2356.2|2346.8|2360.2|2350.8|2360.2|2350.8|2356.2|2346.8|0
1590549900000|2020-05-27 03:25:00|2360.6|2351.2|2362.1|2352.7|2364.8|2355.4|2360.6|2351.2|0
1590550200000|2020-05-27 03:30:00|2358.4|2349|2364.8|2355.4|2364.8|2355.4|2358.4|2349|0
1590550500000|2020-05-27 03:35:00|2364.4|2355|2366.7|2357.3|2367.5|2358.1|2364.4|2355|0
1590550800000|2020-05-27 03:40:00|2367.3|2357.9|2369.6|2360.2|2369.6|2360.2|2367.3|2357.9|0
1590551100000|2020-05-27 03:45:00|2369.3|2359.9|2368.7|2359.3|2369.6|2360.2|2366.2|2356.8|0
1590551400000|2020-05-27 03:50:00|2369.4|2360|2365.2|2355.8|2369.4|2360|2363.4|2354|0
1590551700000|2020-05-27 03:55:00|2364.9|2355.5|2363.9|2354.5|2365|2355.6|2363.4|2354|0
1590552000000|2020-05-27 04:00:00|2362.3|2352.9|2366.5|2357.1|2366.5|2357.1|2361.9|2352.5|0
1590552300000|2020-05-27 04:05:00|2366.4|2357|2357.2|2347.8|2366.4|2357|2357.2|2347.8|0
1590552600000|2020-05-27 04:10:00|2356.3|2346.9|2352.4|2343|2358.1|2348.7|2352.4|2343|0
1590552900000|2020-05-27 04:15:00|2352.9|2343.5|2356.4|2347|2356.4|2347|2352.9|2343.5|0
1590553200000|2020-05-27 04:20:00|2356.1|2346.7|2360.3|2350.9|2360.3|2350.9|2356.1|2346.7|0
1590553500000|2020-05-27 04:25:00|2359.4|2350|2364.5|2355.1|2364.5|2355.1|2359.1|2349.7|0
1590553800000|2020-05-27 04:30:00|2364.7|2355.3|2364.5|2355.1|2364.7|2355.3|2363|2353.6|0
1590554100000|2020-05-27 04:35:00|2364.6|2355.2|2360.1|2350.7|2364.6|2355.2|2360.1|2350.7|0
1590554400000|2020-05-27 04:40:00|2359.2|2349.8|2359.7|2350.3|2361.3|2351.9|2359.2|2349.8|0
1590554700000|2020-05-27 04:45:00|2359.3|2349.9|2356.5|2347.1|2360.1|2350.7|2356.5|2347.1|0
1590555000000|2020-05-27 04:50:00|2354.6|2345.2|2352.3|2342.9|2354.6|2345.2|2350.5|2341.1|0
1590555300000|2020-05-27 04:55:00|2353.2|2343.8|2359.1|2349.7|2359.1|2349.7|2353.2|2343.8|0
1590555600000|2020-05-27 05:00:00|2359.8|2350.4|2359.5|2350.1|2361.9|2352.5|2359.5|2350.1|0
1590555900000|2020-05-27 05:05:00|2357.3|2347.9|2359.1|2349.7|2360.6|2351.2|2357.3|2347.9|0
1590556200000|2020-05-27 05:10:00|2359|2349.6|2351.7|2342.3|2359|2349.6|2351.5|2342.1|0
1590556500000|2020-05-27 05:15:00|2351.9|2342.5|2346.6|2337.2|2351.9|2342.5|2345.6|2336.2|0
1590556800000|2020-05-27 05:20:00|2347.3|2337.9|2348.2|2338.8|2349.1|2339.7|2346.6|2337.2|0
1590557100000|2020-05-27 05:25:00|2349.5|2340.1|2354.1|2344.7|2355.2|2345.8|2349.3|2339.9|0
1590557400000|2020-05-27 05:30:00|2354.3|2344.9|2355.8|2346.4|2356|2346.6|2354|2344.6|0
1590557700000|2020-05-27 05:35:00|2354.9|2345.5|2360.6|2351.2|2360.6|2351.2|2354.2|2344.8|0
1590558000000|2020-05-27 05:40:00|2361.7|2352.3|2366.9|2357.5|2366.9|2357.5|2361.7|2352.3|0
1590558300000|2020-05-27 05:45:00|2365.4|2356|2358.2|2348.8|2365.4|2356|2358.2|2348.8|0
1590558600000|2020-05-27 05:50:00|2356.7|2347.3|2356.8|2347.4|2360.4|2351|2356.7|2347.3|0
1590558900000|2020-05-27 05:55:00|2355.8|2346.4|2352.8|2343.4|2355.8|2346.4|2349|2339.6|0
1590624600000|2020-05-28 00:10:00|2380.9|2371.3|2381.2|2371.6|2384|2374.4|2379.2|2369.8|0
1590624900000|2020-05-28 00:15:00|2380.7|2371.1|2380.9|2371.3|2386.4|2376.8|2380|2370.4|0
1590625200000|2020-05-28 00:20:00|2381.4|2371.8|2385.1|2375.5|2385.1|2375.5|2380.4|2370.8|0
1590625500000|2020-05-28 00:25:00|2382.5|2372.9|2382.3|2372.7|2382.5|2372.9|2377.8|2368.4|0
1590625800000|2020-05-28 00:30:00|2381.8|2372.2|2390.5|2380.9|2390.5|2380.9|2381.8|2372.2|0
1590626100000|2020-05-28 00:35:00|2390|2380.4|2394.1|2384.5|2396.5|2386.9|2390|2380.4|0
1590626400000|2020-05-28 00:40:00|2393.9|2384.3|2400.6|2391|2400.9|2391.3|2393.9|2384.3|0
1590626700000|2020-05-28 00:45:00|2399.8|2390.2|2402.4|2392.8|2402.5|2392.9|2399.8|2390.2|0
1590627000000|2020-05-28 00:50:00|2404.6|2395|2406.4|2396.8|2406.4|2396.8|2404.2|2394.6|0
1590627300000|2020-05-28 00:55:00|2405.8|2396.2|2398.5|2388.9|2405.9|2396.3|2398.5|2388.9|0
1590627600000|2020-05-28 01:00:00|2397.4|2387.8|2390.9|2381.3|2397.4|2387.8|2390.6|2381|0
1590627900000|2020-05-28 01:05:00|2391|2381.4|2398|2388.4|2398|2388.4|2391|2381.4|0
1590628200000|2020-05-28 01:10:00|2397.7|2388.1|2391.8|2382.2|2397.9|2388.3|2391.8|2382.2|0
1590628500000|2020-05-28 01:15:00|2392.5|2382.9|2388.6|2379|2392.5|2382.9|2388.2|2378.6|0
1590628800000|2020-05-28 01:20:00|2390.5|2380.9|2393.7|2384.1|2394.2|2384.6|2390.4|2380.8|0
1590629100000|2020-05-28 01:25:00|2391.9|2382.3|2390.9|2381.3|2391.9|2382.3|2390|2380.4|0
1590629400000|2020-05-28 01:30:00|2391.1|2381.5|2395.9|2386.3|2396.2|2386.6|2389.9|2380.3|0
1590629700000|2020-05-28 01:35:00|2395.8|2386.2|2392.6|2383|2396.6|2387|2392.6|2383|0
1590630000000|2020-05-28 01:40:00|2391.8|2382.2|2392.7|2383.1|2393.9|2384.3|2391.4|2381.8|0
1590630300000|2020-05-28 01:45:00|2393|2383.4|2390.7|2381.1|2393.1|2383.5|2390.7|2381.1|0
1590630600000|2020-05-28 01:50:00|2390.4|2380.8|2393.4|2383.8|2393.4|2383.8|2390.4|2380.8|0
1590630900000|2020-05-28 01:55:00|2393.9|2384.3|2390.2|2380.6|2393.9|2384.3|2390.2|2380.6|0
1590631200000|2020-05-28 02:00:00|2390.3|2380.7|2384.7|2375.1|2390.3|2380.7|2384.7|2375.1|0
1590631500000|2020-05-28 02:05:00|2385.5|2375.9|2382.7|2373.1|2385.5|2375.9|2382.7|2373.1|0
1590631800000|2020-05-28 02:10:00|2382.8|2373.2|2385.2|2375.6|2385.2|2375.6|2382.8|2373.2|0
1590632100000|2020-05-28 02:15:00|2387|2377.4|2392.6|2383|2392.6|2383|2387|2377.4|0
1590632400000|2020-05-28 02:20:00|2391.5|2381.9|2388.6|2379|2391.5|2381.9|2388|2378.4|0
1590632700000|2020-05-28 02:25:00|2388.3|2378.7|2386.8|2377.2|2389|2379.4|2386.8|2377.2|0
1590633000000|2020-05-28 02:30:00|2386.1|2376.5|2383.7|2374.1|2386.1|2376.5|2383.4|2373.8|0
1590633300000|2020-05-28 02:35:00|2384.3|2374.7|2384|2374.4|2385.8|2376.2|2384|2374.4|0
1590633600000|2020-05-28 02:40:00|2383.5|2373.9|2381.3|2371.7|2383.5|2373.9|2381.3|2371.7|0
1590633900000|2020-05-28 02:45:00|2381.4|2371.8|2380.5|2370.9|2382.2|2372.6|2380.5|2370.9|0
1590634200000|2020-05-28 02:50:00|2380.9|2371.3|2378.7|2369.3|2381.3|2371.7|2378.7|2369.3|0
1590634500000|2020-05-28 02:55:00|2379.4|2370|2380.8|2371.2|2381.2|2371.6|2379|2369.6|0
1590634800000|2020-05-28 03:00:00|2380.4|2370.8|2372.2|2362.8|2380.4|2370.8|2372.2|2362.8|0
1590635100000|2020-05-28 03:05:00|2371.5|2362.1|2372.8|2363.4|2372.8|2363.4|2369.1|2359.7|0
1590635400000|2020-05-28 03:10:00|2374.3|2364.9|2375.5|2366.1|2375.9|2366.5|2374|2364.6|0
1590635700000|2020-05-28 03:15:00|2375.7|2366.3|2374.5|2365.1|2375.7|2366.3|2373.6|2364.2|0
1590636000000|2020-05-28 03:20:00|2375.5|2366.1|2373.8|2364.4|2378.6|2369.2|2373.8|2364.4|0
1590636300000|2020-05-28 03:25:00|2374.6|2365.2|2371.8|2362.4|2374.6|2365.2|2371.5|2362.1|0
1590636600000|2020-05-28 03:30:00|2371.5|2362.1|2366.6|2357.2|2371.5|2362.1|2366.5|2357.1|0
1590636900000|2020-05-28 03:35:00|2366.7|2357.3|2363|2353.6|2366.7|2357.3|2362.3|2352.9|0
1590637200000|2020-05-28 03:40:00|2362.5|2353.1|2364.3|2354.9|2365|2355.6|2362.5|2353.1|0
1590637500000|2020-05-28 03:45:00|2364.2|2354.8|2360.1|2350.7|2364.6|2355.2|2360.1|2350.7|0
1590637800000|2020-05-28 03:50:00|2358.2|2348.8|2355.2|2345.8|2358.2|2348.8|2354.3|2344.9|0
1590638100000|2020-05-28 03:55:00|2354.3|2344.9|2350.7|2341.3|2354.3|2344.9|2349.8|2340.4|0
1590638400000|2020-05-28 04:00:00|2352.2|2342.8|2354.1|2344.7|2355.3|2345.9|2352.2|2342.8|0
1590638700000|2020-05-28 04:05:00|2353|2343.6|2353.3|2343.9|2354.2|2344.8|2351.9|2342.5|0
1590639000000|2020-05-28 04:10:00|2354|2344.6|2356.8|2347.4|2357.4|2348|2354|2344.6|0
1590639300000|2020-05-28 04:15:00|2357.2|2347.8|2350.9|2341.5|2357.2|2347.8|2350.9|2341.5|0
1590639600000|2020-05-28 04:20:00|2350.6|2341.2|2349.5|2340.1|2350.8|2341.4|2349.5|2340.1|0
1590639900000|2020-05-28 04:25:00|2349.9|2340.5|2351.6|2342.2|2352.3|2342.9|2348.9|2339.5|0
1590640200000|2020-05-28 04:30:00|2351.5|2342.1|2355.8|2346.4|2355.8|2346.4|2351.4|2342|0
1590640500000|2020-05-28 04:35:00|2356.5|2347.1|2362.9|2353.5|2362.9|2353.5|2356.5|2347.1|0
1590640800000|2020-05-28 04:40:00|2362.2|2352.8|2358.4|2349|2362.2|2352.8|2357.3|2347.9|0
1590641100000|2020-05-28 04:45:00|2359.5|2350.1|2358.5|2349.1|2359.5|2350.1|2356.3|2346.9|0
1590641400000|2020-05-28 04:50:00|2357.8|2348.4|2357.8|2348.4|2360.3|2350.9|2357.8|2348.4|0
1590641700000|2020-05-28 04:55:00|2357.6|2348.2|2359.6|2350.2|2359.6|2350.2|2356.4|2347|0
1590642000000|2020-05-28 05:00:00|2359.9|2350.5|2352.7|2343.3|2359.9|2350.5|2351.4|2342|0
1590642300000|2020-05-28 05:05:00|2355.6|2346.2|2356.4|2347|2359.1|2349.7|2355.6|2346.2|0
1590642600000|2020-05-28 05:10:00|2356.1|2346.7|2358.5|2349.1|2358.5|2349.1|2354.1|2344.7|0
1590642900000|2020-05-28 05:15:00|2357.9|2348.5|2356.3|2346.9|2358.6|2349.2|2355|2345.6|0
1590643200000|2020-05-28 05:20:00|2356.6|2347.2|2358.7|2349.3|2358.7|2349.3|2355.5|2346.1|0
1590643500000|2020-05-28 05:25:00|2358|2348.6|2354.7|2345.3|2358|2348.6|2354.4|2345|0
1590643800000|2020-05-28 05:30:00|2356|2346.6|2352.6|2343.2|2356.5|2347.1|2351.4|2342|0
1590644100000|2020-05-28 05:35:00|2354.4|2345|2358.1|2348.7|2358.5|2349.1|2354.4|2345|0
1590644400000|2020-05-28 05:40:00|2357|2347.6|2359.7|2350.3|2361.3|2351.9|2357|2347.6|0
1590644700000|2020-05-28 05:45:00|2358.9|2349.5|2364.2|2354.8|2364.9|2355.5|2358.9|2349.5|0
1590645000000|2020-05-28 05:50:00|2363.6|2354.2|2359.6|2350.2|2363.6|2354.2|2359.6|2350.2|0
1590645300000|2020-05-28 05:55:00|2360|2350.6|2360.8|2351.4|2360.8|2351.4|2357.5|2348.1|0
1590711000000|2020-05-29 00:10:00|2330.1|2320.7|2324.7|2315.5|2331.1|2321.7|2324.7|2315.5|0
1590711300000|2020-05-29 00:15:00|2323.6|2314.4|2320|2310.8|2325.9|2316.7|2320|2310.8|0
1590711600000|2020-05-29 00:20:00|2321.7|2312.5|2319.2|2310|2321.7|2312.5|2318.2|2309|0
1590711900000|2020-05-29 00:25:00|2320.9|2311.7|2325.3|2316.1|2325.3|2316.1|2320.9|2311.7|0
1590712200000|2020-05-29 00:30:00|2325.7|2316.5|2323.8|2314.6|2329.4|2320.2|2323.8|2314.6|0
1590712500000|2020-05-29 00:35:00|2323.4|2314.2|2324.5|2315.3|2328.4|2319.2|2323.4|2314.2|0
1590712800000|2020-05-29 00:40:00|2324.3|2315.1|2324|2314.8|2327.8|2318.6|2324|2314.8|0
1590713100000|2020-05-29 00:45:00|2321.6|2312.4|2322.4|2313.2|2324.7|2315.5|2320.3|2311.1|0
1590713400000|2020-05-29 00:50:00|2319.4|2310.2|2316.7|2307.5|2319.4|2310.2|2315.4|2306.2|0
1590713700000|2020-05-29 00:55:00|2315.6|2306.4|2316.7|2307.5|2317.8|2308.6|2313.9|2304.7|0
1590714000000|2020-05-29 01:00:00|2315.9|2306.7|2326.3|2317.1|2326.3|2317.1|2315.9|2306.7|0
1590714300000|2020-05-29 01:05:00|2324.9|2315.7|2323.1|2313.9|2326.7|2317.5|2321.9|2312.7|0
1590714600000|2020-05-29 01:10:00|2323.4|2314.2|2316.6|2307.4|2323.4|2314.2|2316.5|2307.3|0
1590714900000|2020-05-29 01:15:00|2317|2307.8|2317.2|2308|2317.6|2308.4|2313.3|2304.1|0
1590715200000|2020-05-29 01:20:00|2317.7|2308.5|2320.7|2311.5|2320.8|2311.6|2317.4|2308.2|0
1590715500000|2020-05-29 01:25:00|2321.3|2312.1|2318.2|2309|2321.3|2312.1|2317.7|2308.5|0
1590715800000|2020-05-29 01:30:00|2318.1|2308.9|2322|2312.8|2322|2312.8|2318.1|2308.9|0
1590716100000|2020-05-29 01:35:00|2319.2|2310|2318.7|2309.5|2320.7|2311.5|2318.6|2309.4|0
1590716400000|2020-05-29 01:40:00|2318.9|2309.7|2316.9|2307.7|2319.1|2309.9|2316.7|2307.5|0
1590716700000|2020-05-29 01:45:00|2315.5|2306.3|2321.3|2312.1|2323.2|2314|2315.5|2306.3|0
1590717000000|2020-05-29 01:50:00|2320.6|2311.4|2322.2|2313|2322.2|2313|2319.8|2310.6|0
1590717300000|2020-05-29 01:55:00|2320.8|2311.6|2320.3|2311.1|2322.4|2313.2|2319|2309.8|0
1590717600000|2020-05-29 02:00:00|2319.8|2310.6|2325.6|2316.4|2325.6|2316.4|2319.4|2310.2|0
1590717900000|2020-05-29 02:05:00|2326.1|2316.9|2325.4|2316.2|2327.3|2318.1|2325.4|2316.2|0
1590718200000|2020-05-29 02:10:00|2324.2|2315|2326.1|2316.9|2326.1|2316.9|2322|2312.8|0
1590718500000|2020-05-29 02:15:00|2325.2|2316|2321.6|2312.4|2325.2|2316|2320.2|2311|0
1590718800000|2020-05-29 02:20:00|2321.9|2312.7|2319.8|2310.6|2321.9|2312.7|2319.8|2310.6|0
1590719100000|2020-05-29 02:25:00|2319.4|2310.2|2323.7|2314.5|2323.7|2314.5|2319.4|2310.2|0
1590719400000|2020-05-29 02:30:00|2322.2|2313|2325.8|2316.6|2326.9|2317.7|2322.2|2313|0
1590719700000|2020-05-29 02:35:00|2327.1|2317.9|2335|2325.6|2335|2325.6|2327.1|2317.9|0
1590720000000|2020-05-29 02:40:00|2334.7|2325.3|2333.6|2324.2|2335|2325.6|2333.6|2324.2|0
1590720300000|2020-05-29 02:45:00|2333.5|2324.1|2336|2326.6|2336|2326.6|2332.6|2323.2|0
1590720600000|2020-05-29 02:50:00|2335.8|2326.4|2335.5|2326.1|2336.6|2327.2|2334.4|2325|0
1590720900000|2020-05-29 02:55:00|2335.2|2325.8|2332.2|2322.8|2335.2|2325.8|2331.1|2321.7|0
1590721200000|2020-05-29 03:00:00|2332.1|2322.7|2332.8|2323.4|2332.9|2323.5|2331.9|2322.5|0
1590721500000|2020-05-29 03:05:00|2331.7|2322.3|2330.9|2321.5|2331.7|2322.3|2330|2320.6|0
1590721800000|2020-05-29 03:10:00|2330.2|2320.8|2332.8|2323.4|2332.8|2323.4|2329.7|2320.4|0
1590722100000|2020-05-29 03:15:00|2332.4|2323|2333.4|2324|2333.4|2324|2330.6|2321.2|0
1590722400000|2020-05-29 03:20:00|2333.8|2324.4|2338.1|2328.7|2338.1|2328.7|2333.6|2324.2|0
1590722700000|2020-05-29 03:25:00|2337.6|2328.2|2335|2325.6|2338.1|2328.7|2335|2325.6|0
1590723000000|2020-05-29 03:30:00|2333.7|2324.3|2338.2|2328.8|2338.2|2328.8|2332.5|2323.1|0
1590723300000|2020-05-29 03:35:00|2338.5|2329.1|2335.5|2326.1|2338.5|2329.1|2334.2|2324.8|0
1590723600000|2020-05-29 03:40:00|2334.6|2325.2|2335.9|2326.5|2335.9|2326.5|2334.2|2324.8|0
1590723900000|2020-05-29 03:45:00|2336|2326.6|2334.3|2324.9|2336|2326.6|2332.4|2323|0
1590724200000|2020-05-29 03:50:00|2334.2|2324.8|2334.1|2324.7|2334.2|2324.8|2333|2323.6|0
1590724500000|2020-05-29 03:55:00|2334.3|2324.9|2333.2|2323.8|2334.5|2325.1|2332.1|2322.7|0
1590724800000|2020-05-29 04:00:00|2332.9|2323.5|2331.6|2322.2|2333.2|2323.8|2330.9|2321.5|0
1590725100000|2020-05-29 04:05:00|2331.5|2322.1|2332.9|2323.5|2334|2324.6|2331.3|2321.9|0
1590725400000|2020-05-29 04:10:00|2332.4|2323|2332.8|2323.4|2332.8|2323.4|2331.1|2321.7|0
1590725700000|2020-05-29 04:15:00|2332.4|2323|2329.9|2320.5|2332.4|2323|2328.9|2319.7|0
1590726000000|2020-05-29 04:20:00|2330.7|2321.3|2334.7|2325.3|2334.7|2325.3|2330.7|2321.3|0
1590726300000|2020-05-29 04:25:00|2335.2|2325.8|2335.1|2325.7|2335.8|2326.4|2334.6|2325.2|0
1590726600000|2020-05-29 04:30:00|2333.7|2324.3|2335.2|2325.8|2336.4|2327|2333.7|2324.3|0
1590726900000|2020-05-29 04:35:00|2334.7|2325.3|2335.5|2326.1|2336|2326.6|2334.4|2325|0
1590727200000|2020-05-29 04:40:00|2335.9|2326.5|2334.6|2325.2|2336.8|2327.4|2334.4|2325|0
1590727500000|2020-05-29 04:45:00|2333.7|2324.3|2332.5|2323.1|2333.7|2324.3|2332.2|2322.8|0
1590727800000|2020-05-29 04:50:00|2330.7|2321.3|2335.3|2325.9|2335.3|2325.9|2330.6|2321.2|0
1590728100000|2020-05-29 04:55:00|2334.8|2325.4|2337.2|2327.8|2337.8|2328.4|2334.8|2325.4|0
1590728400000|2020-05-29 05:00:00|2338.4|2329|2337.7|2328.3|2340.2|2330.8|2337|2327.6|0
1590728700000|2020-05-29 05:05:00|2337.9|2328.5|2341.7|2332.3|2341.7|2332.3|2337.9|2328.5|0
1590729000000|2020-05-29 05:10:00|2341.9|2332.5|2341.8|2332.4|2342.4|2333|2340.9|2331.5|0
1590729300000|2020-05-29 05:15:00|2341.6|2332.2|2338.6|2329.2|2342.4|2333|2338.6|2329.2|0
1590729600000|2020-05-29 05:20:00|2334.9|2325.5|2334.4|2325|2335.3|2325.9|2333.3|2323.9|0
1590729900000|2020-05-29 05:25:00|2335.7|2326.3|2332.3|2322.9|2335.7|2326.3|2332.3|2322.9|0
1590730200000|2020-05-29 05:30:00|2331.9|2322.5|2333.8|2324.4|2335|2325.6|2330.5|2321.1|0
1590730500000|2020-05-29 05:35:00|2333.6|2324.2|2331.3|2321.9|2334.8|2325.4|2331.3|2321.9|0
1590730800000|2020-05-29 05:40:00|2332|2322.6|2335|2325.6|2335|2325.6|2329.8|2320.4|0
1590731100000|2020-05-29 05:45:00|2334.7|2325.3|2328.7|2319.5|2334.7|2325.3|2328.7|2319.5|0
1590731400000|2020-05-29 05:50:00|2327.9|2318.7|2321.2|2312|2328.3|2319.1|2321.2|2312|0
1590731700000|2020-05-29 05:55:00|2319.7|2310.5|2322.3|2313.1|2322.3|2313.1|2318|2308.8|0
1590970200000|2020-06-01 00:10:00|2298.1|2288.9|2295.7|2286.5|2299.9|2290.7|2295.7|2286.5|0
1590970500000|2020-06-01 00:15:00|2297.6|2288.4|2306.5|2297.3|2306.5|2297.3|2297.6|2288.4|0
1590970800000|2020-06-01 00:20:00|2307.8|2298.6|2311.5|2302.3|2314|2304.8|2307.8|2298.6|0
1590971100000|2020-06-01 00:25:00|2314|2304.8|2317.7|2308.5|2318.6|2309.4|2312.2|2303|0
1590971400000|2020-06-01 00:30:00|2316.2|2307|2318.3|2309.1|2323.5|2314.3|2316.2|2307|0
1590971700000|2020-06-01 00:35:00|2318.2|2309|2317.2|2308|2318.2|2309|2315.8|2306.6|0
1590972000000|2020-06-01 00:40:00|2317.1|2307.9|2319|2309.8|2322.2|2313|2317|2307.8|0
1590972300000|2020-06-01 00:45:00|2320.2|2311|2319.9|2310.7|2320.4|2311.2|2317.9|2308.7|0
1590972600000|2020-06-01 00:50:00|2320.9|2311.7|2324.1|2314.9|2326.4|2317.2|2320.9|2311.7|0
1590972900000|2020-06-01 00:55:00|2323.4|2314.2|2323|2313.8|2323.4|2314.2|2320.8|2311.6|0
1590973200000|2020-06-01 01:00:00|2322.3|2313.1|2320.2|2311|2322.3|2313.1|2318.2|2309|0
1590973500000|2020-06-01 01:05:00|2318.2|2309|2322.8|2313.6|2322.8|2313.6|2318.2|2309|0
1590973800000|2020-06-01 01:10:00|2322.7|2313.5|2323.3|2314.1|2324.2|2315|2321.4|2312.2|0
1590974100000|2020-06-01 01:15:00|2324|2314.8|2326.3|2317.1|2327.5|2318.3|2324|2314.8|0
1590974400000|2020-06-01 01:20:00|2328.1|2318.9|2327.2|2318|2328.1|2318.9|2324.6|2315.4|0
1590974700000|2020-06-01 01:25:00|2326.6|2317.4|2327|2317.8|2328.2|2319|2325.2|2316|0
1590975000000|2020-06-01 01:30:00|2329.3|2320.1|2328.7|2319.5|2333.5|2324.1|2328.7|2319.5|0
1590975300000|2020-06-01 01:35:00|2330.3|2320.9|2331.1|2321.7|2333|2323.6|2329.2|2320|0
1590975600000|2020-06-01 01:40:00|2330.9|2321.5|2331.1|2321.7|2332.8|2323.4|2330.4|2321|0
1590975900000|2020-06-01 01:45:00|2330.7|2321.3|2334.4|2325|2335.3|2325.9|2330.7|2321.3|0
1590976200000|2020-06-01 01:50:00|2333.6|2324.2|2329.7|2320.4|2333.9|2324.5|2329.7|2320.4|0
1590976500000|2020-06-01 01:55:00|2330.6|2321.2|2332.4|2323|2332.4|2323|2330.6|2321.2|0
1590976800000|2020-06-01 02:00:00|2331.5|2322.1|2329.1|2319.9|2332.5|2323.1|2329.1|2319.9|0
1590977100000|2020-06-01 02:05:00|2328.8|2319.6|2330.2|2320.8|2330.3|2320.9|2328.5|2319.3|0
1590977400000|2020-06-01 02:10:00|2330.8|2321.4|2332.3|2322.9|2332.3|2322.9|2330.8|2321.4|0
1590977700000|2020-06-01 02:15:00|2332.8|2323.4|2333.3|2323.9|2335.4|2326|2330.7|2321.3|0
1590978000000|2020-06-01 02:20:00|2333.6|2324.2|2334.9|2325.5|2335.7|2326.3|2332.5|2323.1|0
1590978300000|2020-06-01 02:25:00|2335.9|2326.5|2339.2|2329.8|2341.5|2332.1|2335.9|2326.5|0
1590978600000|2020-06-01 02:30:00|2339.1|2329.7|2338|2328.6|2339.5|2330.1|2337.1|2327.7|0
1590978900000|2020-06-01 02:35:00|2336.8|2327.4|2332.7|2323.3|2337.6|2328.2|2332.7|2323.3|0
1590979200000|2020-06-01 02:40:00|2334.6|2325.2|2340.1|2330.7|2340.8|2331.4|2334.5|2325.1|0
1590979500000|2020-06-01 02:45:00|2339.8|2330.4|2334.4|2325|2339.8|2330.4|2334.4|2325|0
1590979800000|2020-06-01 02:50:00|2334.7|2325.3|2335.1|2325.7|2337.1|2327.7|2334|2324.6|0
1590980100000|2020-06-01 02:55:00|2335.9|2326.5|2337.2|2327.8|2337.2|2327.8|2335|2325.6|0
1590980400000|2020-06-01 03:00:00|2336.6|2327.2|2332.8|2323.4|2336.6|2327.2|2332.8|2323.4|0
1590980700000|2020-06-01 03:05:00|2334|2324.6|2330.5|2321.1|2334.7|2325.3|2330.5|2321.1|0
1590981000000|2020-06-01 03:10:00|2330.2|2320.8|2331.7|2322.3|2331.7|2322.3|2330.2|2320.8|0
1590981300000|2020-06-01 03:15:00|2332.1|2322.7|2332.3|2322.9|2333.2|2323.8|2331.1|2321.7|0
1590981600000|2020-06-01 03:20:00|2331.2|2321.8|2329.7|2320.4|2331.2|2321.8|2328.8|2319.6|0
1590981900000|2020-06-01 03:25:00|2329|2319.8|2330.6|2321.2|2330.6|2321.2|2328.7|2319.5|0
1590982200000|2020-06-01 03:30:00|2330.1|2320.7|2332.2|2322.8|2332.7|2323.3|2330.1|2320.7|0
1590982500000|2020-06-01 03:35:00|2331.4|2322|2334.6|2325.2|2334.6|2325.2|2331|2321.6|0
1590982800000|2020-06-01 03:40:00|2335.5|2326.1|2338.5|2329.1|2338.5|2329.1|2335.5|2326.1|0
1590983100000|2020-06-01 03:45:00|2338.3|2328.9|2338|2328.6|2338.3|2328.9|2336.5|2327.1|0
1590983400000|2020-06-01 03:50:00|2338.4|2329|2335.5|2326.1|2338.8|2329.4|2335.5|2326.1|0
1590983700000|2020-06-01 03:55:00|2333.1|2323.7|2331.5|2322.1|2333.1|2323.7|2331.3|2321.9|0
1590984000000|2020-06-01 04:00:00|2330.8|2321.4|2330.5|2321.1|2331.7|2322.3|2330.5|2321.1|0
1590984300000|2020-06-01 04:05:00|2330.2|2320.8|2331.4|2322|2332.3|2322.9|2330.2|2320.8|0
1590984600000|2020-06-01 04:10:00|2331.5|2322.1|2332.5|2323.1|2334.5|2325.1|2331.5|2322.1|0
1590984900000|2020-06-01 04:15:00|2332.6|2323.2|2331.5|2322.1|2333|2323.6|2331.5|2322.1|0
1590985200000|2020-06-01 04:20:00|2330.6|2321.2|2330.4|2321|2331|2321.6|2330.2|2320.8|0
1590985500000|2020-06-01 04:25:00|2331|2321.6|2328.6|2319.4|2331.5|2322.1|2328.6|2319.4|0
1590985800000|2020-06-01 04:30:00|2329.2|2320|2328.5|2319.3|2329.3|2320.1|2327.5|2318.3|0
1590986100000|2020-06-01 04:35:00|2329|2319.8|2325.4|2316.2|2329|2319.8|2325.4|2316.2|0
1590986400000|2020-06-01 04:40:00|2325.5|2316.3|2323.4|2314.2|2326.2|2317|2323.4|2314.2|0
1590986700000|2020-06-01 04:45:00|2323.2|2314|2320.9|2311.7|2323.9|2314.7|2320.9|2311.7|0
1590987000000|2020-06-01 04:50:00|2321.5|2312.3|2326|2316.8|2326|2316.8|2321.5|2312.3|0
1590987300000|2020-06-01 04:55:00|2326.5|2317.3|2326.8|2317.6|2327.4|2318.2|2326.1|2316.9|0
1590987600000|2020-06-01 05:00:00|2327.6|2318.4|2327.1|2317.9|2328.4|2319.2|2326.2|2317|0
1590987900000|2020-06-01 05:05:00|2326.7|2317.5|2326.6|2317.4|2326.7|2317.5|2324.7|2315.5|0
1590988200000|2020-06-01 05:10:00|2327.7|2318.5|2329.8|2320.4|2329.8|2320.4|2327.4|2318.2|0
1590988500000|2020-06-01 05:15:00|2330.7|2321.3|2332.1|2322.7|2333.2|2323.8|2330.7|2321.3|0
1590988800000|2020-06-01 05:20:00|2330.9|2321.5|2334.3|2324.9|2334.7|2325.3|2330.9|2321.5|0
1590989100000|2020-06-01 05:25:00|2333.3|2323.9|2332.4|2323|2333.9|2324.5|2330.8|2321.4|0
1590989400000|2020-06-01 05:30:00|2332.3|2322.9|2334.3|2324.9|2334.3|2324.9|2332|2322.6|0
1590989700000|2020-06-01 05:35:00|2334.4|2325|2334.9|2325.5|2335.7|2326.3|2334.1|2324.7|0
1590990000000|2020-06-01 05:40:00|2335|2325.6|2335.7|2326.3|2335.7|2326.3|2333.8|2324.4|0
1590990300000|2020-06-01 05:45:00|2336.1|2326.7|2338.5|2329.1|2339|2329.6|2336.1|2326.7|0
1590990600000|2020-06-01 05:50:00|2338.2|2328.8|2339.9|2330.5|2339.9|2330.5|2337.3|2327.9|0
1590990900000|2020-06-01 05:55:00|2341.3|2331.9|2342.1|2332.7|2343.5|2334.1|2341.3|2331.9|0
1591056600000|2020-06-02 00:10:00|2344.3|2334.9|2343.4|2334|2349.9|2340.5|2343.4|2334|0
1591056900000|2020-06-02 00:15:00|2343.8|2334.4|2350.9|2341.5|2352.4|2343|2341.6|2332.2|0
1591057200000|2020-06-02 00:20:00|2354.4|2345|2357.6|2348.2|2357.6|2348.2|2353.1|2343.7|0
1591057500000|2020-06-02 00:25:00|2355.5|2346.1|2362.7|2353.3|2362.7|2353.3|2355.5|2346.1|0
1591057800000|2020-06-02 00:30:00|2361|2351.6|2356.8|2347.4|2361|2351.6|2355.8|2346.4|0
1591058100000|2020-06-02 00:35:00|2356.9|2347.5|2350.3|2340.9|2356.9|2347.5|2350.3|2340.9|0
1591058400000|2020-06-02 00:40:00|2351.8|2342.4|2353.1|2343.7|2354.9|2345.5|2351.8|2342.4|0
1591058700000|2020-06-02 00:45:00|2353.8|2344.4|2355.2|2345.8|2358.5|2349.1|2353.8|2344.4|0
1591059000000|2020-06-02 00:50:00|2355.7|2346.3|2359.2|2349.8|2359.2|2349.8|2355.2|2345.8|0
1591059300000|2020-06-02 00:55:00|2359.7|2350.3|2360.7|2351.3|2361.7|2352.3|2359.7|2350.3|0
1591059600000|2020-06-02 01:00:00|2361.8|2352.4|2365.8|2356.4|2366.3|2356.9|2361.8|2352.4|0
1591059900000|2020-06-02 01:05:00|2367.9|2358.5|2369.5|2360.1|2369.5|2360.1|2366|2356.6|0
1591060200000|2020-06-02 01:10:00|2369|2359.6|2369.3|2359.9|2369.3|2359.9|2366.8|2357.4|0
1591060500000|2020-06-02 01:15:00|2369.4|2360|2365.2|2355.8|2369.5|2360.1|2365.2|2355.8|0
1591060800000|2020-06-02 01:20:00|2365.8|2356.4|2367.4|2358|2367.4|2358|2364.4|2355|0
1591061100000|2020-06-02 01:25:00|2368|2358.6|2367.2|2357.8|2368|2358.6|2364|2354.6|0
1591061400000|2020-06-02 01:30:00|2367.6|2358.2|2362.4|2353|2367.7|2358.3|2362.4|2353|0
1591061700000|2020-06-02 01:35:00|2362.1|2352.7|2363.6|2354.2|2363.6|2354.2|2361.5|2352.1|0
1591062000000|2020-06-02 01:40:00|2364.7|2355.3|2362.4|2353|2364.7|2355.3|2362|2352.6|0
1591062300000|2020-06-02 01:45:00|2362.7|2353.3|2358.8|2349.4|2363.1|2353.7|2358.8|2349.4|0
1591062600000|2020-06-02 01:50:00|2357.5|2348.1|2354.1|2344.7|2358.4|2349|2354.1|2344.7|0
1591062900000|2020-06-02 01:55:00|2354.4|2345|2358.6|2349.2|2359|2349.6|2354.4|2345|0
1591063200000|2020-06-02 02:00:00|2358.2|2348.8|2354.9|2345.5|2359.3|2349.9|2354.7|2345.3|0
1591063500000|2020-06-02 02:05:00|2353.3|2343.9|2356.9|2347.5|2356.9|2347.5|2353.3|2343.9|0
1591063800000|2020-06-02 02:10:00|2357.1|2347.7|2354|2344.6|2357.1|2347.7|2354|2344.6|0
1591064100000|2020-06-02 02:15:00|2353.7|2344.3|2357.1|2347.7|2357.1|2347.7|2352.8|2343.4|0
1591064400000|2020-06-02 02:20:00|2357.4|2348|2353.8|2344.4|2358.8|2349.4|2353.1|2343.7|0
1591064700000|2020-06-02 02:25:00|2354.3|2344.9|2355.4|2346|2356.2|2346.8|2353.7|2344.3|0
1591065000000|2020-06-02 02:30:00|2355.2|2345.8|2362.5|2353.1|2362.5|2353.1|2355.2|2345.8|0
1591065300000|2020-06-02 02:35:00|2362.9|2353.5|2367|2357.6|2367|2357.6|2362.5|2353.1|0
1591065600000|2020-06-02 02:40:00|2367.9|2358.5|2367.6|2358.2|2368.7|2359.3|2367.3|2357.9|0
1591065900000|2020-06-02 02:45:00|2367.1|2357.7|2369.8|2360.4|2370.7|2361.3|2367.1|2357.7|0
1591066200000|2020-06-02 02:50:00|2369.7|2360.3|2368|2358.6|2370.6|2361.2|2367.9|2358.5|0
1591066500000|2020-06-02 02:55:00|2366|2356.6|2365.2|2355.8|2366|2356.6|2364.3|2354.9|0
1591066800000|2020-06-02 03:00:00|2364.1|2354.7|2368.1|2358.7|2368.1|2358.7|2364|2354.6|0
1591067100000|2020-06-02 03:05:00|2369.1|2359.7|2368.1|2358.7|2371.1|2361.7|2368.1|2358.7|0
1591067400000|2020-06-02 03:10:00|2367.8|2358.4|2368.9|2359.5|2369.1|2359.7|2366.8|2357.4|0
1591067700000|2020-06-02 03:15:00|2369.4|2360|2369.3|2359.9|2370.8|2361.4|2369.3|2359.9|0
1591068000000|2020-06-02 03:20:00|2368.4|2359|2369.1|2359.7|2370.4|2361|2368.3|2358.9|0
1591068300000|2020-06-02 03:25:00|2369.2|2359.8|2369|2359.6|2370.3|2360.9|2369|2359.6|0
1591068600000|2020-06-02 03:30:00|2368.6|2359.2|2369.2|2359.8|2369.9|2360.5|2368.6|2359.2|0
1591068900000|2020-06-02 03:35:00|2369.4|2360|2371.2|2361.8|2371.9|2362.5|2369.2|2359.8|0
1591069200000|2020-06-02 03:40:00|2370.7|2361.3|2370.8|2361.4|2371.1|2361.7|2370.4|2361|0
1591069500000|2020-06-02 03:45:00|2371.4|2362|2369|2359.6|2371.4|2362|2369|2359.6|0
1591069800000|2020-06-02 03:50:00|2369.4|2360|2367.3|2357.9|2369.4|2360|2367.3|2357.9|0
1591070100000|2020-06-02 03:55:00|2368.5|2359.1|2366.7|2357.3|2368.5|2359.1|2366.2|2356.8|0
1591070400000|2020-06-02 04:00:00|2366.9|2357.5|2368|2358.6|2369.4|2360|2366.9|2357.5|0
1591070700000|2020-06-02 04:05:00|2367.9|2358.5|2370.8|2361.4|2371.1|2361.7|2367.9|2358.5|0
1591071000000|2020-06-02 04:10:00|2371.8|2362.4|2373.2|2363.8|2374.6|2365.2|2371.8|2362.4|0
1591071300000|2020-06-02 04:15:00|2373.3|2363.9|2369.7|2360.3|2373.6|2364.2|2369.7|2360.3|0
1591071600000|2020-06-02 04:20:00|2369.2|2359.8|2369.4|2360|2369.9|2360.5|2368.8|2359.4|0
1591071900000|2020-06-02 04:25:00|2369.2|2359.8|2369|2359.6|2369.7|2360.3|2368.7|2359.3|0
1591072200000|2020-06-02 04:30:00|2369.5|2360.1|2368.2|2358.8|2370.1|2360.7|2367.5|2358.1|0
1591072500000|2020-06-02 04:35:00|2367.8|2358.4|2368.1|2358.7|2368.1|2358.7|2367.4|2358|0
1591072800000|2020-06-02 04:40:00|2368.5|2359.1|2367|2357.6|2368.6|2359.2|2366.9|2357.5|0
1591073100000|2020-06-02 04:45:00|2366.8|2357.4|2366|2356.6|2366.9|2357.5|2365.8|2356.4|0
1591073400000|2020-06-02 04:50:00|2366.4|2357|2372.5|2363.1|2372.5|2363.1|2366.4|2357|0
1591073700000|2020-06-02 04:55:00|2371.7|2362.3|2375|2365.6|2375|2365.6|2371.6|2362.2|0
1591074000000|2020-06-02 05:00:00|2375.9|2366.5|2378.6|2369.2|2378.6|2369.2|2375|2365.6|0
1591074300000|2020-06-02 05:05:00|2380.6|2371|2376.8|2367.4|2380.6|2371|2376.1|2366.7|0
1591074600000|2020-06-02 05:10:00|2375.1|2365.7|2380.3|2370.7|2380.3|2370.7|2374.1|2364.7|0
1591074900000|2020-06-02 05:15:00|2379.8|2370.3|2375.2|2365.8|2379.9|2370.3|2375.2|2365.8|0
1591075200000|2020-06-02 05:20:00|2375.5|2366.1|2378.1|2368.7|2378.1|2368.7|2375.5|2366.1|0
1591075500000|2020-06-02 05:25:00|2377.9|2368.5|2376.5|2367.1|2378.6|2369.2|2376.2|2366.8|0
1591075800000|2020-06-02 05:30:00|2375.7|2366.3|2377.1|2367.7|2378.7|2369.3|2375.7|2366.3|0
1591076100000|2020-06-02 05:35:00|2378.1|2368.7|2384.3|2374.7|2384.3|2374.7|2378.1|2368.7|0
1591076400000|2020-06-02 05:40:00|2384|2374.4|2383.3|2373.7|2385.3|2375.7|2383.3|2373.7|0
1591076700000|2020-06-02 05:45:00|2383.5|2373.9|2381|2371.4|2383.5|2373.9|2380.1|2370.5|0
1591077000000|2020-06-02 05:50:00|2379.1|2369.7|2372.4|2363|2379.1|2369.7|2372.4|2363|0
1591077300000|2020-06-02 05:55:00|2372.9|2363.5|2375.8|2366.4|2375.8|2366.4|2372.9|2363.5|0
1591143000000|2020-06-03 00:10:00|2377.2|2367.8|2380.1|2370.5|2383.8|2374.2|2377.2|2367.8|0
1591143300000|2020-06-03 00:15:00|2378.5|2369.1|2375|2365.6|2380.1|2370.5|2375|2365.6|0
1591143600000|2020-06-03 00:20:00|2374.8|2365.4|2381.7|2372.1|2381.7|2372.1|2374.8|2365.4|0
1591143900000|2020-06-03 00:25:00|2381.2|2371.6|2380.3|2370.7|2382.6|2373|2380|2370.4|0
1591144200000|2020-06-03 00:30:00|2379.5|2370.1|2380.2|2370.6|2380.8|2371.2|2377.9|2368.5|0
1591144500000|2020-06-03 00:35:00|2379.5|2370.1|2374.2|2364.8|2379.5|2370.1|2374.2|2364.8|0
1591144800000|2020-06-03 00:40:00|2374|2364.6|2374.8|2365.4|2375.7|2366.3|2373.6|2364.2|0
1591145100000|2020-06-03 00:45:00|2378.7|2369.3|2378.3|2368.9|2380.2|2370.6|2378|2368.6|0
1591145400000|2020-06-03 00:50:00|2377.9|2368.5|2376|2366.6|2378.4|2369|2376|2366.6|0
1591145700000|2020-06-03 00:55:00|2377.1|2367.7|2381.4|2371.8|2381.4|2371.8|2377.1|2367.7|0
1591146000000|2020-06-03 01:00:00|2381.8|2372.2|2382.7|2373.1|2384.8|2375.2|2381.8|2372.2|0
1591146300000|2020-06-03 01:05:00|2382.5|2372.9|2384.8|2375.2|2384.8|2375.2|2382.2|2372.6|0
1591146600000|2020-06-03 01:10:00|2385.2|2375.6|2384.7|2375.1|2386|2376.4|2384.1|2374.5|0
1591146900000|2020-06-03 01:15:00|2385.4|2375.8|2381.5|2371.9|2385.4|2375.8|2380.6|2371|0
1591147200000|2020-06-03 01:20:00|2381|2371.4|2377.8|2368.4|2381|2371.4|2377.8|2368.4|0
1591147500000|2020-06-03 01:25:00|2376.6|2367.2|2375.2|2365.8|2377.2|2367.8|2374.5|2365.1|0
1591147800000|2020-06-03 01:30:00|2375.4|2366|2371.5|2362.1|2375.4|2366|2371.5|2362.1|0
1591148100000|2020-06-03 01:35:00|2372.4|2363|2371.6|2362.2|2374.4|2365|2371.6|2362.2|0
1591148400000|2020-06-03 01:40:00|2371.5|2362.1|2374|2364.6|2374|2364.6|2371.5|2362.1|0
1591148700000|2020-06-03 01:45:00|2372.8|2363.4|2375|2365.6|2376.4|2367|2372.8|2363.4|0
1591149000000|2020-06-03 01:50:00|2375.2|2365.8|2371.9|2362.5|2375.2|2365.8|2371.9|2362.5|0
1591149300000|2020-06-03 01:55:00|2371.7|2362.3|2371|2361.6|2373.8|2364.4|2371|2361.6|0
1591149600000|2020-06-03 02:00:00|2370.7|2361.3|2373.8|2364.4|2376|2366.6|2370.7|2361.3|0
1591149900000|2020-06-03 02:05:00|2370.6|2361.2|2370|2360.6|2372.5|2363.1|2369.6|2360.2|0
1591150200000|2020-06-03 02:10:00|2371.1|2361.7|2371.7|2362.3|2373.1|2363.7|2371.1|2361.7|0
1591150500000|2020-06-03 02:15:00|2371.9|2362.5|2374.4|2365|2375.4|2366|2371.9|2362.5|0
1591150800000|2020-06-03 02:20:00|2371.8|2362.4|2370.9|2361.5|2371.8|2362.4|2370.2|2360.8|0
1591151100000|2020-06-03 02:25:00|2371.4|2362|2373.7|2364.3|2373.7|2364.3|2370.4|2361|0
1591151400000|2020-06-03 02:30:00|2376.3|2366.9|2375.7|2366.3|2376.4|2367|2374.4|2365|0
1591151700000|2020-06-03 02:35:00|2376.7|2367.3|2380.8|2371.2|2381|2371.4|2376.7|2367.3|0
1591152000000|2020-06-03 02:40:00|2381|2371.4|2381.7|2372.1|2382.7|2373.1|2380|2370.4|0
1591152300000|2020-06-03 02:45:00|2381.6|2372|2380.7|2371.1|2381.6|2372|2378.1|2368.7|0
1591152600000|2020-06-03 02:50:00|2382|2372.4|2384.2|2374.6|2384.9|2375.3|2382|2372.4|0
1591152900000|2020-06-03 02:55:00|2384.3|2374.7|2380.3|2370.7|2385|2375.4|2380.3|2370.7|0
1591153200000|2020-06-03 03:00:00|2380.6|2371|2385|2375.4|2385|2375.4|2379.9|2370.3|0
1591153500000|2020-06-03 03:05:00|2385.1|2375.5|2384.1|2374.5|2385.3|2375.7|2384|2374.4|0
1591153800000|2020-06-03 03:10:00|2383.2|2373.6|2383.3|2373.7|2384.1|2374.5|2383.2|2373.6|0
1591154100000|2020-06-03 03:15:00|2382.9|2373.3|2385.4|2375.8|2385.4|2375.8|2382.9|2373.3|0
1591154400000|2020-06-03 03:20:00|2385.5|2375.9|2385.3|2375.7|2386.8|2377.2|2385.3|2375.7|0
1591154700000|2020-06-03 03:25:00|2385.5|2375.9|2385.8|2376.2|2387|2377.4|2385.4|2375.8|0
1591155000000|2020-06-03 03:30:00|2387|2377.4|2389.7|2380.1|2389.7|2380.1|2387|2377.4|0
1591155300000|2020-06-03 03:35:00|2389.4|2379.8|2391.6|2382|2391.6|2382|2388.2|2378.6|0
1591155600000|2020-06-03 03:40:00|2390.9|2381.3|2389.7|2380.1|2391.2|2381.6|2389.7|2380.1|0
1591155900000|2020-06-03 03:45:00|2390.3|2380.7|2385.9|2376.3|2390.3|2380.7|2385.8|2376.2|0
1591156200000|2020-06-03 03:50:00|2385.8|2376.2|2384.3|2374.7|2385.8|2376.2|2384.2|2374.6|0
1591156500000|2020-06-03 03:55:00|2383.6|2374|2385.7|2376.1|2385.7|2376.1|2383.1|2373.5|0
1591156800000|2020-06-03 04:00:00|2385.5|2375.9|2386.1|2376.5|2386.1|2376.5|2384.5|2374.9|0
1591157100000|2020-06-03 04:05:00|2387.1|2377.5|2386.7|2377.1|2388|2378.4|2386.7|2377.1|0
1591157400000|2020-06-03 04:10:00|2387.3|2377.7|2387.1|2377.5|2387.3|2377.7|2386.6|2377|0
1591157700000|2020-06-03 04:15:00|2388.8|2379.2|2385.5|2375.9|2391.6|2382|2385.5|2375.9|0
1591158000000|2020-06-03 04:20:00|2386.5|2376.9|2386.4|2376.8|2386.6|2377|2385.7|2376.1|0
1591158300000|2020-06-03 04:25:00|2386.2|2376.6|2387.9|2378.3|2388.4|2378.8|2385.8|2376.2|0
1591158600000|2020-06-03 04:30:00|2388.7|2379.1|2390.3|2380.7|2391.6|2382|2388.6|2379|0
1591158900000|2020-06-03 04:35:00|2390.6|2381|2393.5|2383.9|2393.5|2383.9|2390.6|2381|0
1591159200000|2020-06-03 04:40:00|2395.1|2385.5|2392.5|2382.9|2395.5|2385.9|2392|2382.4|0
1591159500000|2020-06-03 04:45:00|2392.8|2383.2|2395.3|2385.7|2396.2|2386.6|2392.4|2382.8|0
1591159800000|2020-06-03 04:50:00|2393.5|2383.9|2393.5|2383.9|2393.5|2383.9|2391.4|2381.8|0
1591160100000|2020-06-03 04:55:00|2394|2384.4|2395.2|2385.6|2395.5|2385.9|2394|2384.4|0
1591160400000|2020-06-03 05:00:00|2394.9|2385.3|2397.7|2388.1|2397.9|2388.3|2394.3|2384.7|0
1591160700000|2020-06-03 05:05:00|2396.9|2387.3|2397.8|2388.2|2398.2|2388.6|2396.7|2387.1|0
1591161000000|2020-06-03 05:10:00|2398|2388.4|2399.4|2389.8|2400.2|2390.6|2395.9|2386.3|0
1591161300000|2020-06-03 05:15:00|2398.1|2388.5|2398.8|2389.2|2399.3|2389.7|2397|2387.4|0
1591161600000|2020-06-03 05:20:00|2398.2|2388.6|2400.9|2391.3|2400.9|2391.3|2398.2|2388.6|0
1591161900000|2020-06-03 05:25:00|2400.3|2390.7|2397.7|2388.1|2403.7|2394.1|2397.7|2388.1|0
1591162200000|2020-06-03 05:30:00|2397.3|2387.7|2399.2|2389.6|2399.2|2389.6|2397|2387.4|0
1591162500000|2020-06-03 05:35:00|2398.7|2389.1|2404.1|2394.5|2404.7|2395.1|2398.7|2389.1|0
1591162800000|2020-06-03 05:40:00|2403.8|2394.2|2404.1|2394.5|2404.7|2395.1|2403.1|2393.5|0
1591163100000|2020-06-03 05:45:00|2404.2|2394.6|2408.7|2399.1|2408.7|2399.1|2404.2|2394.6|0
1591163400000|2020-06-03 05:50:00|2411|2401.4|2408.5|2398.9|2412.2|2402.6|2408.5|2398.9|0
1591163700000|2020-06-03 05:55:00|2408.6|2399|2408.3|2398.7|2410.5|2400.9|2406.3|2396.7|0
1591143000000|2020-06-03 00:10:00|2377.2|2367.8|2380.1|2370.5|2383.8|2374.2|2377.2|2367.8|0
1591143300000|2020-06-03 00:15:00|2378.5|2369.1|2375|2365.6|2380.1|2370.5|2375|2365.6|0
1591143600000|2020-06-03 00:20:00|2374.8|2365.4|2381.7|2372.1|2381.7|2372.1|2374.8|2365.4|0
1591143900000|2020-06-03 00:25:00|2381.2|2371.6|2380.3|2370.7|2382.6|2373|2380|2370.4|0
1591144200000|2020-06-03 00:30:00|2379.5|2370.1|2380.2|2370.6|2380.8|2371.2|2377.9|2368.5|0
1591144500000|2020-06-03 00:35:00|2379.5|2370.1|2374.2|2364.8|2379.5|2370.1|2374.2|2364.8|0
1591144800000|2020-06-03 00:40:00|2374|2364.6|2374.8|2365.4|2375.7|2366.3|2373.6|2364.2|0
1591145100000|2020-06-03 00:45:00|2378.7|2369.3|2378.3|2368.9|2380.2|2370.6|2378|2368.6|0
1591145400000|2020-06-03 00:50:00|2377.9|2368.5|2376|2366.6|2378.4|2369|2376|2366.6|0
1591145700000|2020-06-03 00:55:00|2377.1|2367.7|2381.4|2371.8|2381.4|2371.8|2377.1|2367.7|0
1591146000000|2020-06-03 01:00:00|2381.8|2372.2|2382.7|2373.1|2384.8|2375.2|2381.8|2372.2|0
1591146300000|2020-06-03 01:05:00|2382.5|2372.9|2384.8|2375.2|2384.8|2375.2|2382.2|2372.6|0
1591146600000|2020-06-03 01:10:00|2385.2|2375.6|2384.7|2375.1|2386|2376.4|2384.1|2374.5|0
1591146900000|2020-06-03 01:15:00|2385.4|2375.8|2381.5|2371.9|2385.4|2375.8|2380.6|2371|0
1591147200000|2020-06-03 01:20:00|2381|2371.4|2377.8|2368.4|2381|2371.4|2377.8|2368.4|0
1591147500000|2020-06-03 01:25:00|2376.6|2367.2|2375.2|2365.8|2377.2|2367.8|2374.5|2365.1|0
1591147800000|2020-06-03 01:30:00|2375.4|2366|2371.5|2362.1|2375.4|2366|2371.5|2362.1|0
1591148100000|2020-06-03 01:35:00|2372.4|2363|2371.6|2362.2|2374.4|2365|2371.6|2362.2|0
1591148400000|2020-06-03 01:40:00|2371.5|2362.1|2374|2364.6|2374|2364.6|2371.5|2362.1|0
1591148700000|2020-06-03 01:45:00|2372.8|2363.4|2375|2365.6|2376.4|2367|2372.8|2363.4|0
1591149000000|2020-06-03 01:50:00|2375.2|2365.8|2371.9|2362.5|2375.2|2365.8|2371.9|2362.5|0
1591149300000|2020-06-03 01:55:00|2371.7|2362.3|2371|2361.6|2373.8|2364.4|2371|2361.6|0
1591149600000|2020-06-03 02:00:00|2370.7|2361.3|2373.8|2364.4|2376|2366.6|2370.7|2361.3|0
1591149900000|2020-06-03 02:05:00|2370.6|2361.2|2370|2360.6|2372.5|2363.1|2369.6|2360.2|0
1591150200000|2020-06-03 02:10:00|2371.1|2361.7|2371.7|2362.3|2373.1|2363.7|2371.1|2361.7|0
1591150500000|2020-06-03 02:15:00|2371.9|2362.5|2374.4|2365|2375.4|2366|2371.9|2362.5|0
1591150800000|2020-06-03 02:20:00|2371.8|2362.4|2370.9|2361.5|2371.8|2362.4|2370.2|2360.8|0
1591151100000|2020-06-03 02:25:00|2371.4|2362|2373.7|2364.3|2373.7|2364.3|2370.4|2361|0
1591151400000|2020-06-03 02:30:00|2376.3|2366.9|2375.7|2366.3|2376.4|2367|2374.4|2365|0
1591151700000|2020-06-03 02:35:00|2376.7|2367.3|2380.8|2371.2|2381|2371.4|2376.7|2367.3|0
1591152000000|2020-06-03 02:40:00|2381|2371.4|2381.7|2372.1|2382.7|2373.1|2380|2370.4|0
1591152300000|2020-06-03 02:45:00|2381.6|2372|2380.7|2371.1|2381.6|2372|2378.1|2368.7|0
1591152600000|2020-06-03 02:50:00|2382|2372.4|2384.2|2374.6|2384.9|2375.3|2382|2372.4|0
1591152900000|2020-06-03 02:55:00|2384.3|2374.7|2380.3|2370.7|2385|2375.4|2380.3|2370.7|0
1591153200000|2020-06-03 03:00:00|2380.6|2371|2385|2375.4|2385|2375.4|2379.9|2370.3|0
1591153500000|2020-06-03 03:05:00|2385.1|2375.5|2384.1|2374.5|2385.3|2375.7|2384|2374.4|0
1591153800000|2020-06-03 03:10:00|2383.2|2373.6|2383.3|2373.7|2384.1|2374.5|2383.2|2373.6|0
1591154100000|2020-06-03 03:15:00|2382.9|2373.3|2385.4|2375.8|2385.4|2375.8|2382.9|2373.3|0
1591154400000|2020-06-03 03:20:00|2385.5|2375.9|2385.3|2375.7|2386.8|2377.2|2385.3|2375.7|0
1591154700000|2020-06-03 03:25:00|2385.5|2375.9|2385.8|2376.2|2387|2377.4|2385.4|2375.8|0
1591155000000|2020-06-03 03:30:00|2387|2377.4|2389.7|2380.1|2389.7|2380.1|2387|2377.4|0
1591155300000|2020-06-03 03:35:00|2389.4|2379.8|2391.6|2382|2391.6|2382|2388.2|2378.6|0
1591155600000|2020-06-03 03:40:00|2390.9|2381.3|2389.7|2380.1|2391.2|2381.6|2389.7|2380.1|0
1591155900000|2020-06-03 03:45:00|2390.3|2380.7|2385.9|2376.3|2390.3|2380.7|2385.8|2376.2|0
1591156200000|2020-06-03 03:50:00|2385.8|2376.2|2384.3|2374.7|2385.8|2376.2|2384.2|2374.6|0
1591156500000|2020-06-03 03:55:00|2383.6|2374|2385.7|2376.1|2385.7|2376.1|2383.1|2373.5|0
1591156800000|2020-06-03 04:00:00|2385.5|2375.9|2386.1|2376.5|2386.1|2376.5|2384.5|2374.9|0
1591157100000|2020-06-03 04:05:00|2387.1|2377.5|2386.7|2377.1|2388|2378.4|2386.7|2377.1|0
1591157400000|2020-06-03 04:10:00|2387.3|2377.7|2387.1|2377.5|2387.3|2377.7|2386.6|2377|0
1591157700000|2020-06-03 04:15:00|2388.8|2379.2|2385.5|2375.9|2391.6|2382|2385.5|2375.9|0
1591158000000|2020-06-03 04:20:00|2386.5|2376.9|2386.4|2376.8|2386.6|2377|2385.7|2376.1|0
1591158300000|2020-06-03 04:25:00|2386.2|2376.6|2387.9|2378.3|2388.4|2378.8|2385.8|2376.2|0
1591158600000|2020-06-03 04:30:00|2388.7|2379.1|2390.3|2380.7|2391.6|2382|2388.6|2379|0
1591158900000|2020-06-03 04:35:00|2390.6|2381|2393.5|2383.9|2393.5|2383.9|2390.6|2381|0
1591159200000|2020-06-03 04:40:00|2395.1|2385.5|2392.5|2382.9|2395.5|2385.9|2392|2382.4|0
1591159500000|2020-06-03 04:45:00|2392.8|2383.2|2395.3|2385.7|2396.2|2386.6|2392.4|2382.8|0
1591159800000|2020-06-03 04:50:00|2393.5|2383.9|2393.5|2383.9|2393.5|2383.9|2391.4|2381.8|0
1591160100000|2020-06-03 04:55:00|2394|2384.4|2395.2|2385.6|2395.5|2385.9|2394|2384.4|0
1591160400000|2020-06-03 05:00:00|2394.9|2385.3|2397.7|2388.1|2397.9|2388.3|2394.3|2384.7|0
1591160700000|2020-06-03 05:05:00|2396.9|2387.3|2397.8|2388.2|2398.2|2388.6|2396.7|2387.1|0
1591161000000|2020-06-03 05:10:00|2398|2388.4|2399.4|2389.8|2400.2|2390.6|2395.9|2386.3|0
1591161300000|2020-06-03 05:15:00|2398.1|2388.5|2398.8|2389.2|2399.3|2389.7|2397|2387.4|0
1591161600000|2020-06-03 05:20:00|2398.2|2388.6|2400.9|2391.3|2400.9|2391.3|2398.2|2388.6|0
1591161900000|2020-06-03 05:25:00|2400.3|2390.7|2397.7|2388.1|2403.7|2394.1|2397.7|2388.1|0
1591162200000|2020-06-03 05:30:00|2397.3|2387.7|2399.2|2389.6|2399.2|2389.6|2397|2387.4|0
1591162500000|2020-06-03 05:35:00|2398.7|2389.1|2404.1|2394.5|2404.7|2395.1|2398.7|2389.1|0
1591162800000|2020-06-03 05:40:00|2403.8|2394.2|2404.1|2394.5|2404.7|2395.1|2403.1|2393.5|0
1591163100000|2020-06-03 05:45:00|2404.2|2394.6|2408.7|2399.1|2408.7|2399.1|2404.2|2394.6|0
1591163400000|2020-06-03 05:50:00|2411|2401.4|2408.5|2398.9|2412.2|2402.6|2408.5|2398.9|0
1591163700000|2020-06-03 05:55:00|2408.6|2399|2408.3|2398.7|2410.5|2400.9|2406.3|2396.7|0
1591229400000|2020-06-04 00:10:00|2428.7|2419.1|2434|2424.2|2436.8|2427|2428.7|2419.1|0
1591229700000|2020-06-04 00:15:00|2434.3|2424.5|2432.7|2422.9|2434.3|2424.5|2430.5|2420.7|0
1591230000000|2020-06-04 00:20:00|2432.3|2422.5|2438.8|2429|2438.8|2429|2432.3|2422.5|0
1591230300000|2020-06-04 00:25:00|2436.9|2427.1|2441|2431.2|2441|2431.2|2436|2426.2|0
1591230600000|2020-06-04 00:30:00|2440.5|2430.7|2444.3|2434.5|2447.8|2438|2440.5|2430.7|0
1591230900000|2020-06-04 00:35:00|2443.8|2434|2439.9|2430.1|2443.8|2434|2439.9|2430.1|0
1591231200000|2020-06-04 00:40:00|2438.7|2428.9|2438|2428.2|2439.6|2429.8|2438|2428.2|0
1591231500000|2020-06-04 00:45:00|2436.4|2426.6|2444.2|2434.4|2444.2|2434.4|2436.4|2426.6|0
1591231800000|2020-06-04 00:50:00|2443.2|2433.4|2447.3|2437.5|2448.5|2438.7|2443.2|2433.4|0
1591232100000|2020-06-04 00:55:00|2445.2|2435.4|2448.7|2438.9|2449.3|2439.5|2445.2|2435.4|0
1591232400000|2020-06-04 01:00:00|2448.4|2438.6|2451.1|2441.3|2451.1|2441.3|2447.3|2437.5|0
1591232700000|2020-06-04 01:05:00|2450.6|2440.8|2445.7|2435.9|2452.2|2442.4|2445.7|2435.9|0
1591233000000|2020-06-04 01:10:00|2446.5|2436.7|2445|2435.2|2446.5|2436.7|2441.7|2431.9|0
1591233300000|2020-06-04 01:15:00|2445.3|2435.5|2441.8|2432|2445.3|2435.5|2441.8|2432|0
1591233600000|2020-06-04 01:20:00|2443.3|2433.5|2438.9|2429.1|2443.3|2433.5|2438.9|2429.1|0
1591233900000|2020-06-04 01:25:00|2439.3|2429.5|2440.3|2430.5|2441|2431.2|2439.3|2429.5|0
1591234200000|2020-06-04 01:30:00|2440.8|2431|2443|2433.2|2443.2|2433.4|2440.2|2430.4|0
1591234500000|2020-06-04 01:35:00|2442.8|2433|2446.7|2436.9|2446.7|2436.9|2442.8|2433|0
1591234800000|2020-06-04 01:40:00|2445.2|2435.4|2443.9|2434.1|2445.2|2435.4|2442.1|2432.3|0
1591235100000|2020-06-04 01:45:00|2444.4|2434.6|2444.3|2434.5|2444.4|2434.6|2442.5|2432.7|0
1591235400000|2020-06-04 01:50:00|2443.6|2433.8|2444.3|2434.5|2445.3|2435.5|2443.4|2433.6|0
1591235700000|2020-06-04 01:55:00|2443.4|2433.6|2439.1|2429.3|2443.4|2433.6|2438.2|2428.4|0
1591236000000|2020-06-04 02:00:00|2440.2|2430.4|2438.9|2429.1|2440.2|2430.4|2437.2|2427.4|0
1591236300000|2020-06-04 02:05:00|2439.2|2429.4|2439.1|2429.3|2440.4|2430.6|2436.8|2427|0
1591236600000|2020-06-04 02:10:00|2439.8|2430|2438|2428.2|2440.4|2430.6|2436.1|2426.3|0
1591236900000|2020-06-04 02:15:00|2436.7|2426.9|2437.7|2427.9|2439|2429.2|2436.5|2426.7|0
1591237200000|2020-06-04 02:20:00|2436.6|2426.8|2439.3|2429.5|2439.3|2429.5|2436.6|2426.8|0
1591237500000|2020-06-04 02:25:00|2440.1|2430.3|2443.5|2433.7|2443.5|2433.7|2440.1|2430.3|0
1591237800000|2020-06-04 02:30:00|2443.4|2433.6|2441|2431.2|2443.8|2434|2441|2431.2|0
1591238100000|2020-06-04 02:35:00|2440.7|2430.9|2440.8|2431|2441.8|2432|2440.6|2430.8|0
1591238400000|2020-06-04 02:40:00|2441.7|2431.9|2440.5|2430.7|2443.8|2434|2440.5|2430.7|0
1591238700000|2020-06-04 02:45:00|2440|2430.2|2436.2|2426.4|2440|2430.2|2436.2|2426.4|0
1591239000000|2020-06-04 02:50:00|2436|2426.2|2434|2424.2|2436|2426.2|2433.3|2423.5|0
1591239300000|2020-06-04 02:55:00|2432.9|2423.1|2434.5|2424.7|2434.5|2424.7|2432.8|2423|0
1591239600000|2020-06-04 03:00:00|2434.1|2424.3|2433.9|2424.1|2434.8|2425|2433|2423.2|0
1591239900000|2020-06-04 03:05:00|2434.3|2424.5|2435.9|2426.1|2436.8|2427|2434.3|2424.5|0
1591240200000|2020-06-04 03:10:00|2437|2427.2|2438|2428.2|2438.2|2428.4|2436|2426.2|0
1591240500000|2020-06-04 03:15:00|2438.1|2428.3|2440.4|2430.6|2440.4|2430.6|2438|2428.2|0
1591240800000|2020-06-04 03:20:00|2439.5|2429.7|2439.3|2429.5|2440.8|2431|2438.9|2429.1|0
1591241100000|2020-06-04 03:25:00|2439|2429.2|2435|2425.2|2439|2429.2|2435|2425.2|0
1591241400000|2020-06-04 03:30:00|2434.5|2424.7|2427.7|2418.1|2434.5|2424.7|2425.3|2415.7|0
1591241700000|2020-06-04 03:35:00|2427.2|2417.6|2427.1|2417.5|2427.7|2418.1|2425.2|2415.6|0
1591242000000|2020-06-04 03:40:00|2427.5|2417.9|2430.6|2420.8|2431.8|2422|2427.5|2417.9|0
1591242300000|2020-06-04 03:45:00|2430.9|2421.1|2432.6|2422.8|2432.7|2422.9|2430.9|2421.1|0
1591242600000|2020-06-04 03:50:00|2433.1|2423.3|2436.2|2426.4|2437|2427.2|2433.1|2423.3|0
1591242900000|2020-06-04 03:55:00|2435.3|2425.5|2438.2|2428.4|2439.2|2429.4|2435.3|2425.5|0
1591243200000|2020-06-04 04:00:00|2438.3|2428.5|2440.2|2430.4|2440.2|2430.4|2438.3|2428.5|0
1591243500000|2020-06-04 04:05:00|2440|2430.2|2443.1|2433.3|2443.2|2433.4|2440|2430.2|0
1591243800000|2020-06-04 04:10:00|2443.9|2434.1|2443|2433.2|2444.4|2434.6|2441.7|2431.9|0
1591244100000|2020-06-04 04:15:00|2442.3|2432.5|2438.7|2428.9|2442.3|2432.5|2438.7|2428.9|0
1591244400000|2020-06-04 04:20:00|2438.3|2428.5|2444.2|2434.4|2444.2|2434.4|2438.1|2428.3|0
1591244700000|2020-06-04 04:25:00|2442.7|2432.9|2440.3|2430.5|2442.7|2432.9|2440.1|2430.3|0
1591245000000|2020-06-04 04:30:00|2440.7|2430.9|2445.5|2435.7|2446.5|2436.7|2440.6|2430.8|0
1591245300000|2020-06-04 04:35:00|2445.4|2435.6|2444.7|2434.9|2446.5|2436.7|2444.3|2434.5|0
1591245600000|2020-06-04 04:40:00|2444.2|2434.4|2444|2434.2|2445.9|2436.1|2443.9|2434.1|0
1591245900000|2020-06-04 04:45:00|2444.5|2434.7|2445.2|2435.4|2445.3|2435.5|2444.5|2434.7|0
1591246200000|2020-06-04 04:50:00|2444.4|2434.6|2443.2|2433.4|2444.9|2435.1|2443.2|2433.4|0
1591246500000|2020-06-04 04:55:00|2443.4|2433.6|2449.9|2440.1|2449.9|2440.1|2443.4|2433.6|0
1591246800000|2020-06-04 05:00:00|2450.6|2440.8|2454.9|2445.1|2454.9|2445.1|2450.6|2440.8|0
1591247100000|2020-06-04 05:05:00|2454|2444.2|2453.1|2443.3|2456|2446.2|2452.5|2442.7|0
1591247400000|2020-06-04 05:10:00|2453.9|2444.1|2453.7|2443.9|2454.5|2444.7|2453.4|2443.6|0
1591247700000|2020-06-04 05:15:00|2453.9|2444.1|2449.4|2439.6|2454|2444.2|2449.4|2439.6|0
1591248000000|2020-06-04 05:20:00|2448.9|2439.1|2449|2439.2|2449|2439.2|2446.5|2436.7|0
1591248300000|2020-06-04 05:25:00|2448.9|2439.1|2443.8|2434|2450.5|2440.7|2443.8|2434|0
1591248600000|2020-06-04 05:30:00|2443.9|2434.1|2441.2|2431.4|2444|2434.2|2441.2|2431.4|0
1591248900000|2020-06-04 05:35:00|2440.2|2430.4|2439.3|2429.5|2440.2|2430.4|2436.7|2426.9|0
1591249200000|2020-06-04 05:40:00|2440.2|2430.4|2445.2|2435.4|2446.2|2436.4|2440.2|2430.4|0
1591249500000|2020-06-04 05:45:00|2445.4|2435.6|2448.5|2438.7|2449.3|2439.5|2443.2|2433.4|0
1591249800000|2020-06-04 05:50:00|2447.2|2437.4|2445.9|2436.1|2448.8|2439|2445.8|2436|0
1591250100000|2020-06-04 05:55:00|2442.6|2432.8|2441.9|2432.1|2443.1|2433.3|2439.3|2429.5|0
1591315800000|2020-06-05 00:10:00|2433.5|2423.7|2426.2|2416.6|2435.3|2425.5|2426.2|2416.6|0
1591316100000|2020-06-05 00:15:00|2424.7|2415.1|2423.7|2414.1|2425.4|2415.8|2422.1|2412.5|0
1591316400000|2020-06-05 00:20:00|2424.3|2414.7|2420.5|2410.9|2426.7|2417.1|2420.5|2410.9|0
1591316700000|2020-06-05 00:25:00|2421.8|2412.2|2422.4|2412.8|2423.2|2413.6|2420.2|2410.6|0
1591317000000|2020-06-05 00:30:00|2422.5|2412.9|2421.9|2412.3|2424|2414.4|2420.4|2410.8|0
1591317300000|2020-06-05 00:35:00|2421.4|2411.8|2426.4|2416.8|2429.3|2419.7|2421.4|2411.8|0
1591317600000|2020-06-05 00:40:00|2426.9|2417.3|2426.7|2417.1|2429.4|2419.8|2426.7|2417.1|0
1591317900000|2020-06-05 00:45:00|2427.1|2417.5|2426.9|2417.3|2427.6|2418|2425.1|2415.5|0
1591318200000|2020-06-05 00:50:00|2427.5|2417.9|2423.8|2414.2|2429.6|2420|2423.8|2414.2|0
1591318500000|2020-06-05 00:55:00|2421.6|2412|2416.7|2407.1|2421.7|2412.1|2416.7|2407.1|0
1591318800000|2020-06-05 01:00:00|2417.6|2408|2427.5|2417.9|2427.7|2418.1|2417.6|2408|0
1591319100000|2020-06-05 01:05:00|2426.3|2416.7|2422.3|2412.7|2426.3|2416.7|2422.3|2412.7|0
1591319400000|2020-06-05 01:10:00|2421.7|2412.1|2423.4|2413.8|2423.4|2413.8|2419.9|2410.3|0
1591319700000|2020-06-05 01:15:00|2424.8|2415.2|2426.4|2416.8|2427.9|2418.3|2424.8|2415.2|0
1591320000000|2020-06-05 01:20:00|2427|2417.4|2422|2412.4|2428|2418.4|2421.7|2412.1|0
1591320300000|2020-06-05 01:25:00|2421.9|2412.3|2420|2410.4|2421.9|2412.3|2418.5|2408.9|0
1591320600000|2020-06-05 01:30:00|2420.7|2411.1|2421.6|2412|2426.6|2417|2420.7|2411.1|0
1591320900000|2020-06-05 01:35:00|2422|2412.4|2421.2|2411.6|2422.2|2412.6|2420.8|2411.2|0
1591321200000|2020-06-05 01:40:00|2420.5|2410.9|2416.2|2406.6|2420.5|2410.9|2416.2|2406.6|0
1591321500000|2020-06-05 01:45:00|2416.5|2406.9|2416.7|2407.1|2416.7|2407.1|2414.5|2404.9|0
1591321800000|2020-06-05 01:50:00|2415.9|2406.3|2418.9|2409.3|2419.8|2410.2|2415|2405.4|0
1591322100000|2020-06-05 01:55:00|2418|2408.4|2418.6|2409|2419.2|2409.6|2416.7|2407.1|0
1591322400000|2020-06-05 02:00:00|2417.3|2407.7|2415.4|2405.8|2417.6|2408|2415.4|2405.8|0
1591322700000|2020-06-05 02:05:00|2417.4|2407.8|2418.4|2408.8|2419.3|2409.7|2417.4|2407.8|0
1591323000000|2020-06-05 02:10:00|2416.8|2407.2|2414|2404.4|2416.8|2407.2|2414|2404.4|0
1591323300000|2020-06-05 02:15:00|2414.5|2404.9|2417.2|2407.6|2417.2|2407.6|2414.5|2404.9|0
1591323600000|2020-06-05 02:20:00|2418.4|2408.8|2415.7|2406.1|2419.6|2410|2415.1|2405.5|0
1591323900000|2020-06-05 02:25:00|2417.1|2407.5|2418.6|2409|2419.1|2409.5|2417.1|2407.5|0
1591324200000|2020-06-05 02:30:00|2418.8|2409.2|2430|2420.2|2430|2420.2|2418.8|2409.2|0
1591324500000|2020-06-05 02:35:00|2429.9|2419.6|2429.4|2419.8|2429.9|2419.8|2427.5|2417.9|0
1591324800000|2020-06-05 02:40:00|2429.1|2419.5|2427.2|2417.6|2429.1|2419.5|2426.4|2416.8|0
1591325100000|2020-06-05 02:45:00|2427.3|2417.7|2432.1|2422.3|2432.9|2423.1|2427.3|2417.7|0
1591325400000|2020-06-05 02:50:00|2431.6|2421.8|2424.7|2415.1|2431.6|2421.8|2424.7|2415.1|0
1591325700000|2020-06-05 02:55:00|2423.9|2414.3|2426|2416.4|2426|2416.4|2423.4|2413.8|0
1591326000000|2020-06-05 03:00:00|2425.8|2416.2|2426.9|2417.3|2426.9|2417.3|2424.5|2414.9|0
1591326300000|2020-06-05 03:05:00|2427.3|2417.7|2424.2|2414.6|2427.3|2417.7|2424.2|2414.6|0
1591326600000|2020-06-05 03:10:00|2422.6|2413|2424.9|2415.3|2424.9|2415.3|2422.6|2413|0
1591326900000|2020-06-05 03:15:00|2425.4|2415.8|2421.8|2412.2|2425.4|2415.8|2421.8|2412.2|0
1591327200000|2020-06-05 03:20:00|2422.5|2412.9|2423.4|2413.8|2423.5|2413.9|2422.2|2412.6|0
1591327500000|2020-06-05 03:25:00|2423.8|2414.2|2424.5|2414.9|2426.5|2416.9|2423.8|2414.2|0
1591327800000|2020-06-05 03:30:00|2424.6|2415|2425.6|2416|2425.9|2416.3|2424.2|2414.6|0
1591328100000|2020-06-05 03:35:00|2424.8|2415.2|2428.8|2419.2|2428.8|2419.2|2424.8|2415.2|0
1591328400000|2020-06-05 03:40:00|2428.7|2419.1|2427.9|2418.3|2429.4|2419.8|2427.3|2417.7|0
1591328700000|2020-06-05 03:45:00|2427.3|2417.7|2427.2|2417.6|2428.7|2419.1|2427.1|2417.5|0
1591329000000|2020-06-05 03:50:00|2427.7|2418.1|2427.8|2418.2|2428.5|2418.9|2426.8|2417.2|0
1591329300000|2020-06-05 03:55:00|2427.4|2417.8|2428.7|2419.1|2429|2419.4|2427.4|2417.8|0
1591329600000|2020-06-05 04:00:00|2428.5|2418.9|2426.6|2417|2429|2419.4|2426.6|2417|0
1591329900000|2020-06-05 04:05:00|2426.3|2416.7|2425.3|2415.7|2426.3|2416.7|2425.3|2415.7|0
1591330200000|2020-06-05 04:10:00|2424.3|2414.7|2424.2|2414.6|2424.7|2415.1|2424|2414.4|0
1591330500000|2020-06-05 04:15:00|2424.3|2414.7|2422.1|2412.5|2424.3|2414.7|2422|2412.4|0
1591330800000|2020-06-05 04:20:00|2422.2|2412.6|2424.8|2415.2|2425.6|2416|2422.1|2412.5|0
1591331100000|2020-06-05 04:25:00|2425.5|2415.9|2427.4|2417.8|2428.3|2418.7|2425.5|2415.9|0
1591331400000|2020-06-05 04:30:00|2426.9|2417.3|2424.8|2415.2|2426.9|2417.3|2423.6|2414|0
1591331700000|2020-06-05 04:35:00|2425|2415.4|2427.2|2417.6|2427.2|2417.6|2423.7|2414.1|0
1591332000000|2020-06-05 04:40:00|2426.8|2417.2|2427.9|2418.3|2427.9|2418.3|2426.8|2417.2|0
1591332300000|2020-06-05 04:45:00|2427.7|2418.1|2431.3|2421.5|2431.3|2421.5|2427.5|2417.9|0
1591332600000|2020-06-05 04:50:00|2431.1|2421.3|2428.2|2418.6|2431.5|2421.7|2427.7|2418.1|0
1591332900000|2020-06-05 04:55:00|2428.5|2418.9|2424.4|2414.8|2428.5|2418.9|2424.4|2414.8|0
1591333200000|2020-06-05 05:00:00|2424.1|2414.5|2423.5|2413.9|2424.1|2414.5|2422.1|2412.5|0
1591333500000|2020-06-05 05:05:00|2423.3|2413.7|2425.2|2415.6|2425.9|2416.3|2423.3|2413.7|0
1591333800000|2020-06-05 05:10:00|2424.9|2415.3|2424.5|2414.9|2426.1|2416.5|2424.5|2414.9|0
1591334100000|2020-06-05 05:15:00|2424.1|2414.5|2424.9|2415.3|2425.2|2415.6|2422.8|2413.2|0
1591334400000|2020-06-05 05:20:00|2424.5|2414.9|2423.2|2413.6|2424.5|2414.9|2421.6|2412|0
1591334700000|2020-06-05 05:25:00|2423|2413.4|2422.1|2412.5|2423.3|2413.7|2421.5|2411.9|0
1591335000000|2020-06-05 05:30:00|2421.5|2411.9|2422.4|2412.8|2424.8|2415.2|2421.5|2411.9|0
1591335300000|2020-06-05 05:35:00|2422.2|2412.6|2422.2|2412.6|2422.5|2412.9|2419.8|2410.2|0
1591335600000|2020-06-05 05:40:00|2422|2412.4|2425.8|2416.2|2426.1|2416.5|2422|2412.4|0
1591335900000|2020-06-05 05:45:00|2426|2416.4|2433.9|2424.1|2436.3|2426.5|2425.5|2415.9|0
1591336200000|2020-06-05 05:50:00|2432.8|2423|2428.4|2418.8|2432.8|2423|2428.4|2418.8|0
1591336500000|2020-06-05 05:55:00|2427.6|2418|2430.2|2420.4|2430.2|2420.4|2426.1|2416.5|0
1591661400000|2020-06-09 00:10:00|2494|2484|2501.2|2491.2|2505.3|2495.3|2494|2484|0
1591661700000|2020-06-09 00:15:00|2502.4|2492.4|2493.7|2483.7|2505.8|2495.8|2491.4|2481.4|0
1591662000000|2020-06-09 00:20:00|2493|2483|2478.7|2468.9|2493|2483|2477.8|2468|0
1591662300000|2020-06-09 00:25:00|2480.6|2470.6|2485.8|2475.8|2485.8|2475.8|2478.6|2468.8|0
1591662600000|2020-06-09 00:30:00|2486.6|2476.6|2475.5|2465.7|2486.6|2476.6|2475.5|2465.7|0
1591662900000|2020-06-09 00:35:00|2476|2466.2|2473.5|2463.7|2476.1|2466.3|2470.6|2460.8|0
1591663200000|2020-06-09 00:40:00|2473.1|2463.3|2469|2459.2|2473.8|2464|2468.1|2458.3|0
1591663500000|2020-06-09 00:45:00|2470.5|2460.7|2469.8|2460|2470.5|2460.7|2465.6|2455.8|0
1591663800000|2020-06-09 00:50:00|2467.2|2457.4|2471|2461.2|2471|2461.2|2466.4|2456.6|0
1591664100000|2020-06-09 00:55:00|2472.3|2462.5|2479|2469.2|2479|2469.2|2472.3|2462.5|0
1591664400000|2020-06-09 01:00:00|2478.3|2468.5|2470.1|2460.3|2478.3|2468.5|2468|2458.2|0
1591664700000|2020-06-09 01:05:00|2468.5|2458.7|2477.1|2467.3|2477.2|2467.4|2468.5|2458.7|0
1591665000000|2020-06-09 01:10:00|2476.9|2467.1|2492.7|2482.7|2492.7|2482.7|2476.9|2467.1|0
1591665300000|2020-06-09 01:15:00|2488.1|2478.1|2486.3|2476.3|2488.7|2478.7|2482.8|2472.8|0
1591665600000|2020-06-09 01:20:00|2487.5|2477.5|2488.6|2478.6|2490.8|2480.8|2487|2477|0
1591665900000|2020-06-09 01:25:00|2488.5|2478.5|2484.6|2474.6|2489.4|2479.4|2484.2|2474.2|0
1591666200000|2020-06-09 01:30:00|2483.9|2473.9|2485.9|2475.9|2486.6|2476.6|2483.6|2473.6|0
1591666500000|2020-06-09 01:35:00|2485.5|2475.5|2489.5|2479.5|2489.7|2479.7|2485.5|2475.5|0
1591666800000|2020-06-09 01:40:00|2490.2|2480.2|2489.3|2479.3|2491.8|2481.8|2489.3|2479.3|0
1591667100000|2020-06-09 01:45:00|2489.2|2479.2|2490.7|2480.7|2491.2|2481.2|2488.6|2478.6|0
1591667400000|2020-06-09 01:50:00|2490.5|2480.5|2485.2|2475.2|2490.5|2480.5|2483.6|2473.6|0
1591667700000|2020-06-09 01:55:00|2486.4|2476.4|2486.5|2476.5|2489.4|2479.4|2485.8|2475.8|0
1591668000000|2020-06-09 02:00:00|2487.6|2477.6|2489.1|2479.1|2489.1|2479.1|2487.2|2477.2|0
1591668300000|2020-06-09 02:05:00|2488.2|2478.2|2484|2474|2488.2|2478.2|2484|2474|0
1591668600000|2020-06-09 02:10:00|2485.5|2475.5|2483|2473|2486.2|2476.2|2482.8|2472.8|0
1591668900000|2020-06-09 02:15:00|2483.4|2473.4|2483.4|2473.4|2484.2|2474.2|2481.3|2471.3|0
1591669200000|2020-06-09 02:20:00|2482.3|2472.3|2479.3|2469.5|2482.5|2472.5|2479.3|2469.5|0
1591669500000|2020-06-09 02:25:00|2480.2|2470.2|2478.5|2468.7|2480.9|2470.9|2476.8|2467|0
1591669800000|2020-06-09 02:30:00|2478.3|2468.5|2476.3|2466.5|2478.3|2468.5|2475.8|2466|0
1591670100000|2020-06-09 02:35:00|2476.5|2466.7|2474.6|2464.8|2476.5|2466.7|2474.5|2464.7|0
1591670400000|2020-06-09 02:40:00|2473.9|2464.1|2476.2|2466.4|2476.2|2466.4|2473.5|2463.7|0
1591670700000|2020-06-09 02:45:00|2476.7|2466.9|2480.4|2470.4|2480.4|2470.4|2475.7|2465.9|0
1591671000000|2020-06-09 02:50:00|2480.2|2470.2|2481.6|2471.6|2481.6|2471.6|2479.7|2469.9|0
1591671300000|2020-06-09 02:55:00|2482.3|2472.3|2481.9|2471.9|2485.5|2475.5|2481.5|2471.5|0
1591671600000|2020-06-09 03:00:00|2482.3|2472.3|2480.9|2470.9|2482.3|2472.3|2479.5|2469.7|0
1591671900000|2020-06-09 03:05:00|2479.4|2469.6|2478|2468.2|2479.4|2469.6|2477.2|2467.4|0
1591672200000|2020-06-09 03:10:00|2478.1|2468.3|2476.7|2466.9|2478.1|2468.3|2476.7|2466.9|0
1591672500000|2020-06-09 03:15:00|2475.3|2465.5|2474.9|2465.1|2476.1|2466.3|2474.8|2465|0
1591672800000|2020-06-09 03:20:00|2475.6|2465.8|2479.3|2469.5|2479.3|2469.5|2475.6|2465.8|0
1591673100000|2020-06-09 03:25:00|2478.7|2468.9|2480.9|2470.9|2480.9|2470.9|2478.4|2468.6|0
1591673400000|2020-06-09 03:30:00|2480.8|2470.8|2480.1|2470.1|2481.7|2471.7|2479.3|2469.5|0
1591673700000|2020-06-09 03:35:00|2480.3|2470.3|2480.3|2470.3|2480.3|2470.3|2477.3|2467.5|0
1591674000000|2020-06-09 03:40:00|2479.6|2469.8|2477|2467.2|2481|2471|2477|2467.2|0
1591674300000|2020-06-09 03:45:00|2476.7|2466.9|2477|2467.2|2477.8|2468|2476.3|2466.5|0
1591674600000|2020-06-09 03:50:00|2476.9|2467.1|2477.6|2467.8|2478.3|2468.5|2476.6|2466.8|0
1591674900000|2020-06-09 03:55:00|2479|2469.2|2480|2470.1|2480.2|2470.2|2479|2469.2|0
1591675200000|2020-06-09 04:00:00|2481|2471|2481.7|2471.7|2483.1|2473.1|2480.9|2470.9|0
1591675500000|2020-06-09 04:05:00|2481.5|2471.5|2481.4|2471.4|2483.4|2473.4|2481.4|2471.4|0
1591675800000|2020-06-09 04:10:00|2482|2472|2481.7|2471.7|2482.5|2472.5|2481.6|2471.6|0
1591676100000|2020-06-09 04:15:00|2482.1|2472.1|2480.9|2470.9|2482.5|2472.5|2480.9|2470.9|0
1591676400000|2020-06-09 04:20:00|2481.8|2471.8|2482.8|2472.8|2483.1|2473.1|2481.2|2471.2|0
1591676700000|2020-06-09 04:25:00|2483.3|2473.3|2483.5|2473.5|2485.4|2475.4|2482.9|2472.9|0
1591677000000|2020-06-09 04:30:00|2483.7|2473.7|2483.2|2473.2|2485.4|2475.4|2483.2|2473.2|0
1591677300000|2020-06-09 04:35:00|2482.8|2472.8|2485.1|2475.1|2485.9|2475.9|2482.5|2472.5|0
1591677600000|2020-06-09 04:40:00|2485|2475|2484.4|2474.4|2485.9|2475.9|2484.4|2474.4|0
1591677900000|2020-06-09 04:45:00|2484.3|2474.3|2482.7|2472.7|2484.3|2474.3|2480.8|2470.8|0
1591678200000|2020-06-09 04:50:00|2483.5|2473.5|2478.9|2469.1|2483.5|2473.5|2478.9|2469.1|0
1591678500000|2020-06-09 04:55:00|2478.5|2468.7|2477|2467.2|2479|2469.2|2477|2467.2|0
1591678800000|2020-06-09 05:00:00|2476.2|2466.4|2480.1|2470.1|2480.1|2470.1|2476.2|2466.4|0
1591679100000|2020-06-09 05:05:00|2479.4|2469.6|2480.4|2470.4|2481.9|2471.9|2479.4|2469.6|0
1591679400000|2020-06-09 05:10:00|2479.8|2470|2477.4|2467.6|2479.8|2470|2477.2|2467.4|0
1591679700000|2020-06-09 05:15:00|2477.6|2467.8|2478|2468.2|2479.2|2469.4|2476.2|2466.4|0
1591680000000|2020-06-09 05:20:00|2477.2|2467.4|2474.7|2464.9|2478.2|2468.4|2474.2|2464.4|0
1591680300000|2020-06-09 05:25:00|2473.9|2464.1|2471.2|2461.4|2474.1|2464.3|2470.4|2460.6|0
1591680600000|2020-06-09 05:30:00|2472.4|2462.6|2470.9|2461.1|2472.4|2462.6|2470.9|2461.1|0
1591680900000|2020-06-09 05:35:00|2470.3|2460.5|2471.1|2461.3|2471.1|2461.3|2469.6|2459.8|0
1591681200000|2020-06-09 05:40:00|2471.5|2461.7|2469.8|2460|2471.5|2461.7|2468.9|2459.1|0
1591681500000|2020-06-09 05:45:00|2469.1|2459.3|2470.3|2460.5|2470.3|2460.5|2468.5|2458.7|0
1591681800000|2020-06-09 05:50:00|2472|2462.2|2473.7|2463.9|2474.1|2464.3|2472|2462.2|0
1591682100000|2020-06-09 05:55:00|2474.2|2464.4|2475|2465.2|2475.8|2466|2474.2|2464.4|0
1591747800000|2020-06-10 00:10:00|2472.2|2462.4|2468.3|2458.5|2472.2|2462.4|2461.6|2451.8|0
1591748100000|2020-06-10 00:15:00|2467.1|2457.3|2471.9|2462.1|2477.4|2467.6|2467.1|2457.3|0
1591748400000|2020-06-10 00:20:00|2470.9|2461.1|2478.8|2469|2478.8|2469|2469.3|2459.5|0
1591748700000|2020-06-10 00:25:00|2476.3|2466.5|2478.7|2468.9|2478.7|2468.9|2473.7|2463.9|0
1591749000000|2020-06-10 00:30:00|2478|2468.2|2477.1|2467.3|2480.7|2470.7|2474.3|2464.5|0
1591749300000|2020-06-10 00:35:00|2478|2468.2|2480.7|2470.7|2481.6|2471.6|2477.3|2467.5|0
1591749600000|2020-06-10 00:40:00|2478.6|2468.8|2481.6|2471.6|2481.6|2471.6|2478.6|2468.8|0
1591749900000|2020-06-10 00:45:00|2482.9|2472.9|2483|2473|2484.1|2474.1|2481.1|2471.1|0
1591750200000|2020-06-10 00:50:00|2483.6|2473.6|2485.2|2475.2|2485.2|2475.2|2482.5|2472.5|0
1591750500000|2020-06-10 00:55:00|2483.7|2473.7|2484.2|2474.2|2484.7|2474.7|2483.7|2473.7|0
1591750800000|2020-06-10 01:00:00|2481.5|2471.5|2486.8|2476.8|2486.8|2476.8|2480.4|2470.4|0
1591751100000|2020-06-10 01:05:00|2486.5|2476.5|2489.5|2479.5|2491.4|2481.4|2486.5|2476.5|0
1591751400000|2020-06-10 01:10:00|2487.9|2477.9|2490.9|2480.9|2492.4|2482.4|2487.9|2477.9|0
1591751700000|2020-06-10 01:15:00|2491.8|2481.8|2494.9|2484.9|2495.9|2485.9|2491.8|2481.8|0
1591752000000|2020-06-10 01:20:00|2494.8|2484.8|2493.2|2483.2|2495.9|2485.9|2493|2483|0
1591752300000|2020-06-10 01:25:00|2492.9|2482.9|2492.4|2482.4|2494.4|2484.4|2492.4|2482.4|0
1591752600000|2020-06-10 01:30:00|2494.2|2484.2|2496.4|2486.4|2496.6|2486.6|2492.3|2482.3|0
1591752900000|2020-06-10 01:35:00|2495.6|2485.6|2496|2486|2496.5|2486.5|2495.1|2485.1|0
1591753200000|2020-06-10 01:40:00|2496.2|2486.2|2496.6|2486.6|2496.6|2486.6|2494.4|2484.4|0
1591753500000|2020-06-10 01:45:00|2497.2|2487.2|2499.8|2489.8|2499.8|2489.8|2496.3|2486.3|0
1591753800000|2020-06-10 01:50:00|2500|2490|2502.3|2492.3|2503.3|2493.3|2500|2490|0
1591754100000|2020-06-10 01:55:00|2502.9|2492.9|2503.9|2493.9|2503.9|2493.9|2500.1|2490.1|0
1591754400000|2020-06-10 02:00:00|2506.4|2496.4|2512.1|2502.1|2512.1|2502.1|2506.4|2496.4|0
1591754700000|2020-06-10 02:05:00|2511.9|2501.9|2512.6|2502.6|2513.6|2503.6|2511.9|2501.9|0
1591755000000|2020-06-10 02:10:00|2512.3|2502.3|2517.9|2507.9|2517.9|2507.9|2512|2502|0
1591755300000|2020-06-10 02:15:00|2518.8|2508.8|2520.8|2510.8|2522.3|2512.3|2518.8|2508.8|0
1591755600000|2020-06-10 02:20:00|2520.6|2510.6|2517.6|2507.6|2520.6|2510.6|2514.7|2504.7|0
1591755900000|2020-06-10 02:25:00|2517.4|2507.4|2516.2|2506.2|2517.6|2507.6|2515.5|2505.5|0
1591756200000|2020-06-10 02:30:00|2516.1|2506.1|2517.3|2507.3|2518.5|2508.5|2516.1|2506.1|0
1591756500000|2020-06-10 02:35:00|2517|2507|2518.4|2508.4|2519.1|2509.1|2515.4|2505.4|0
1591756800000|2020-06-10 02:40:00|2518.6|2508.6|2520.7|2510.7|2524.5|2514.5|2518.6|2508.6|0
1591757100000|2020-06-10 02:45:00|2520|2510|2519.1|2509.1|2521.3|2511.3|2519.1|2509.1|0
1591757400000|2020-06-10 02:50:00|2518.2|2508.2|2515.2|2505.2|2518.2|2508.2|2513.9|2503.9|0
1591757700000|2020-06-10 02:55:00|2515.1|2505.1|2513.8|2503.8|2515.7|2505.7|2513.4|2503.4|0
1591758000000|2020-06-10 03:00:00|2513.4|2503.4|2515.8|2505.8|2515.8|2505.8|2513.3|2503.3|0
1591758300000|2020-06-10 03:05:00|2516.1|2506.1|2518.3|2508.3|2519.7|2509.7|2516.1|2506.1|0
1591758600000|2020-06-10 03:10:00|2518.5|2508.5|2522|2512|2522.8|2512.8|2518.5|2508.5|0
1591758900000|2020-06-10 03:15:00|2521.7|2511.7|2519.2|2509.2|2522.3|2512.3|2519.2|2509.2|0
1591759200000|2020-06-10 03:20:00|2519.5|2509.5|2515.4|2505.4|2519.8|2509.8|2514.1|2504.1|0
1591759500000|2020-06-10 03:25:00|2516.1|2506.1|2516.4|2506.4|2516.9|2506.9|2515.8|2505.8|0
1591759800000|2020-06-10 03:30:00|2516.3|2506.3|2519.4|2509.4|2519.7|2509.7|2516.3|2506.3|0
1591760100000|2020-06-10 03:35:00|2518.9|2508.9|2520.7|2510.7|2521.5|2511.5|2518.9|2508.9|0
1591760400000|2020-06-10 03:40:00|2520.2|2510.2|2521.1|2511.1|2521.4|2511.4|2516.5|2506.5|0
1591760700000|2020-06-10 03:45:00|2521.8|2511.8|2520.8|2510.8|2522.5|2512.5|2520.1|2510.1|0
1591761000000|2020-06-10 03:50:00|2520.9|2510.9|2521.1|2511.1|2521.5|2511.5|2519.5|2509.5|0
1591761300000|2020-06-10 03:55:00|2521.4|2511.4|2524.7|2514.7|2524.7|2514.7|2521.4|2511.4|0
1591761600000|2020-06-10 04:00:00|2524.9|2514.9|2520.2|2510.2|2525|2515|2520.2|2510.2|0
1591761900000|2020-06-10 04:05:00|2520.3|2510.3|2516.9|2506.9|2520.6|2510.6|2516.8|2506.8|0
1591762200000|2020-06-10 04:10:00|2516.8|2506.8|2515.3|2505.3|2518.1|2508.1|2513.9|2503.9|0
1591762500000|2020-06-10 04:15:00|2515.2|2505.2|2512.1|2502.1|2516.3|2506.3|2512.1|2502.1|0
1591762800000|2020-06-10 04:20:00|2513.5|2503.5|2517.8|2507.8|2517.8|2507.8|2513.5|2503.5|0
1591763100000|2020-06-10 04:25:00|2518.6|2508.6|2520.4|2510.4|2520.4|2510.4|2518.6|2508.6|0
1591763400000|2020-06-10 04:30:00|2522|2512|2521.6|2511.6|2522|2512|2520.4|2510.4|0
1591763700000|2020-06-10 04:35:00|2522|2512|2525.6|2515.6|2525.8|2515.8|2521.2|2511.2|0
1591764000000|2020-06-10 04:40:00|2525.5|2515.5|2530.7|2520.5|2530.7|2520.5|2525.5|2515.5|0
1591764300000|2020-06-10 04:45:00|2529.5|2519.5|2532.2|2522|2532.9|2522.7|2529.5|2519.5|0
1591764600000|2020-06-10 04:50:00|2532.5|2522.3|2534|2523.8|2534.3|2524.1|2532.4|2522.2|0
1591764900000|2020-06-10 04:55:00|2534.4|2524.2|2532.1|2521.9|2534.5|2524.3|2532|2521.8|0
1591765200000|2020-06-10 05:00:00|2531.6|2521.4|2533.2|2523|2533.2|2523|2528.9|2518.9|0
1591765500000|2020-06-10 05:05:00|2534.2|2524|2532.2|2522|2534.2|2524|2531.8|2521.6|0
1591765800000|2020-06-10 05:10:00|2532.4|2522.2|2531.2|2521|2533.1|2522.9|2530.7|2520.5|0
1591766100000|2020-06-10 05:15:00|2533|2522.8|2532.5|2522.3|2533.3|2523.1|2532.3|2522.1|0
1591766400000|2020-06-10 05:20:00|2533.3|2523.1|2531.9|2521.7|2537.7|2527.5|2531.9|2521.7|0
1591766700000|2020-06-10 05:25:00|2531.7|2521.5|2534.7|2524.5|2534.7|2524.5|2530.3|2520.1|0
1591767000000|2020-06-10 05:30:00|2536.1|2525.9|2534.6|2524.4|2537.2|2527|2534|2523.8|0
1591767300000|2020-06-10 05:35:00|2535.4|2525.2|2535.5|2525.3|2538.9|2528.7|2535.4|2525.2|0
1591767600000|2020-06-10 05:40:00|2534.9|2524.7|2538.8|2528.6|2539|2528.8|2534.9|2524.7|0
1591767900000|2020-06-10 05:45:00|2539.1|2528.9|2536.6|2526.4|2539.1|2528.9|2535.9|2525.7|0
1591768200000|2020-06-10 05:50:00|2538|2527.8|2539.5|2529.3|2539.8|2529.6|2537.4|2527.2|0
1591768500000|2020-06-10 05:55:00|2539.9|2529.7|2540.4|2530.2|2541.2|2531|2537.4|2527.2|0
1591834200000|2020-06-11 00:10:00|2481.6|2471.6|2484|2474|2488.1|2478.1|2479.7|2469.9|0
1591834500000|2020-06-11 00:15:00|2484.9|2474.9|2496|2486|2499.2|2489.2|2484.9|2474.9|0
1591834800000|2020-06-11 00:20:00|2496.8|2486.8|2488.4|2478.4|2498.8|2488.8|2488.4|2478.4|0
1591835100000|2020-06-11 00:25:00|2486|2476|2486.6|2476.6|2487.9|2477.9|2483.8|2473.8|0
1591835400000|2020-06-11 00:30:00|2484.5|2474.5|2485.7|2475.7|2486.4|2476.4|2481.7|2471.7|0
1591835700000|2020-06-11 00:35:00|2486.4|2476.4|2483.6|2473.6|2486.4|2476.4|2481|2471|0
1591836000000|2020-06-11 00:40:00|2484.1|2474.1|2487|2477|2490.5|2480.5|2484.1|2474.1|0
1591836300000|2020-06-11 00:45:00|2486.1|2476.1|2483|2473|2486.1|2476.1|2481.3|2471.3|0
1591836600000|2020-06-11 00:50:00|2483.7|2473.7|2483.9|2473.9|2484.8|2474.8|2482.8|2472.8|0
1591836900000|2020-06-11 00:55:00|2484.2|2474.2|2482.1|2472.1|2484.2|2474.2|2481.2|2471.2|0
1591837200000|2020-06-11 01:00:00|2482.5|2472.5|2489.8|2479.8|2490|2480|2482.5|2472.5|0
1591837500000|2020-06-11 01:05:00|2490.1|2480.1|2488.1|2478.1|2490.8|2480.8|2487.7|2477.7|0
1591837800000|2020-06-11 01:10:00|2485.8|2475.8|2485.9|2475.9|2485.9|2475.9|2484.3|2474.3|0
1591838100000|2020-06-11 01:15:00|2486.4|2476.4|2488.5|2478.5|2488.5|2478.5|2484.9|2474.9|0
1591838400000|2020-06-11 01:20:00|2487.9|2477.9|2487.5|2477.5|2488.2|2478.2|2486.3|2476.3|0
1591838700000|2020-06-11 01:25:00|2487.8|2477.8|2495.8|2485.8|2495.8|2485.8|2487.8|2477.8|0
1591839000000|2020-06-11 01:30:00|2495.3|2485.3|2487.5|2477.5|2495.3|2485.3|2487.5|2477.5|0
1591839300000|2020-06-11 01:35:00|2485.8|2475.8|2484.8|2474.8|2487.1|2477.1|2484.3|2474.3|0
1591839600000|2020-06-11 01:40:00|2484.9|2474.9|2479.1|2469.3|2484.9|2474.9|2478.9|2469.1|0
1591839900000|2020-06-11 01:45:00|2480.4|2470.4|2478|2468.2|2482.4|2472.4|2478|2468.2|0
1591840200000|2020-06-11 01:50:00|2477.6|2467.8|2476.3|2466.5|2477.6|2467.8|2472|2462.2|0
1591840500000|2020-06-11 01:55:00|2472.7|2462.9|2467.8|2458|2474|2464.2|2467.8|2458|0
1591840800000|2020-06-11 02:00:00|2468.4|2458.6|2465.6|2455.8|2468.4|2458.6|2464.3|2454.5|0
1591841100000|2020-06-11 02:05:00|2464.2|2454.4|2467.2|2457.4|2467.2|2457.4|2463.3|2453.5|0
1591841400000|2020-06-11 02:10:00|2466|2456.2|2462.4|2452.6|2466|2456.2|2462.4|2452.6|0
1591841700000|2020-06-11 02:15:00|2462.1|2452.3|2466.1|2456.3|2466.2|2456.4|2462.1|2452.3|0
1591842000000|2020-06-11 02:20:00|2468.1|2458.3|2466.4|2456.6|2469.5|2459.7|2466.2|2456.4|0
1591842300000|2020-06-11 02:25:00|2466.8|2457|2469.4|2459.6|2471.8|2462|2466.8|2457|0
1591842600000|2020-06-11 02:30:00|2469.2|2459.4|2466|2456.2|2469.5|2459.7|2466|2456.2|0
1591842900000|2020-06-11 02:35:00|2465.3|2455.5|2463.3|2453.5|2466.3|2456.5|2461.8|2452|0
1591843200000|2020-06-11 02:40:00|2462.6|2452.8|2462|2452.2|2462.6|2452.8|2459.7|2449.9|0
1591843500000|2020-06-11 02:45:00|2461.6|2451.8|2464.4|2454.6|2464.4|2454.6|2461.2|2451.4|0
1591843800000|2020-06-11 02:50:00|2462.9|2453.1|2456.7|2446.9|2463.1|2453.3|2456.7|2446.9|0
1591844100000|2020-06-11 02:55:00|2456.9|2447.1|2455.7|2445.9|2458.8|2449|2455.7|2445.9|0
1591844400000|2020-06-11 03:00:00|2456.1|2446.3|2455.8|2446|2456.1|2446.3|2453.9|2444.1|0
1591844700000|2020-06-11 03:05:00|2455.1|2445.3|2451.5|2441.7|2455.1|2445.3|2451.1|2441.3|0
1591845000000|2020-06-11 03:10:00|2451.3|2441.5|2449.4|2439.6|2451.3|2441.5|2448|2438.2|0
1591845300000|2020-06-11 03:15:00|2448.7|2438.9|2448.5|2438.7|2450.7|2440.9|2446.7|2436.9|0
1591845600000|2020-06-11 03:20:00|2449.4|2439.6|2449.3|2439.5|2450.3|2440.5|2448.6|2438.8|0
1591845900000|2020-06-11 03:25:00|2450.3|2440.5|2449.3|2439.5|2452.2|2442.4|2449.3|2439.5|0
1591846200000|2020-06-11 03:30:00|2449.4|2439.6|2449.2|2439.4|2449.4|2439.6|2447.7|2437.9|0
1591846500000|2020-06-11 03:35:00|2449.6|2439.8|2447|2437.2|2450.3|2440.5|2446.7|2436.9|0
1591846800000|2020-06-11 03:40:00|2444.3|2434.5|2441.7|2431.9|2444.3|2434.5|2441.7|2431.9|0
1591847100000|2020-06-11 03:45:00|2441.5|2431.7|2441|2431.2|2442.9|2433.1|2440|2430.2|0
1591847400000|2020-06-11 03:50:00|2440.8|2431|2438.3|2428.5|2440.8|2431|2436.9|2427.1|0
1591847700000|2020-06-11 03:55:00|2438.1|2428.3|2434.8|2425|2439.5|2429.7|2434.6|2424.8|0
1591848000000|2020-06-11 04:00:00|2434.3|2424.5|2433.7|2423.9|2436.4|2426.6|2433.2|2423.4|0
1591848300000|2020-06-11 04:05:00|2433.2|2423.4|2418.7|2409.1|2433.2|2423.4|2418.7|2409.1|0
1591848600000|2020-06-11 04:10:00|2418.3|2408.7|2422.7|2413.1|2423.4|2413.8|2417.3|2407.7|0
1591848900000|2020-06-11 04:15:00|2422.4|2412.8|2424.4|2414.8|2424.4|2414.8|2419.7|2410.1|0
1591849200000|2020-06-11 04:20:00|2423.8|2414.2|2422.8|2413.2|2423.8|2414.2|2421.1|2411.5|0
1591849500000|2020-06-11 04:25:00|2424.2|2414.6|2426.3|2416.7|2426.9|2417.3|2423.2|2413.6|0
1591849800000|2020-06-11 04:30:00|2425.6|2416|2430.3|2420.5|2430.8|2421|2425.6|2416|0
1591850100000|2020-06-11 04:35:00|2429.4|2419.8|2436.8|2427|2436.8|2427|2429.4|2419.8|0
1591850400000|2020-06-11 04:40:00|2437.9|2428.1|2444.8|2435|2445.7|2435.9|2437.9|2428.1|0
1591850700000|2020-06-11 04:45:00|2444.4|2434.6|2439.7|2429.9|2444.7|2434.9|2439.7|2429.9|0
1591851000000|2020-06-11 04:50:00|2439|2429.2|2435.8|2426|2439|2429.2|2434.8|2425|0
1591851300000|2020-06-11 04:55:00|2435.9|2426.1|2439.1|2429.3|2442.2|2432.4|2435.9|2426.1|0
1591851600000|2020-06-11 05:00:00|2437.6|2427.8|2437.6|2427.8|2439.3|2429.5|2436.5|2426.7|0
1591851900000|2020-06-11 05:05:00|2437.1|2427.3|2429.9|2420.2|2437.1|2427.3|2429.9|2420.2|0
1591852200000|2020-06-11 05:10:00|2432|2422.2|2432.4|2422.6|2434.3|2424.5|2431.8|2422|0
1591852500000|2020-06-11 05:15:00|2432.5|2422.7|2436.4|2426.6|2437.5|2427.7|2432.5|2422.7|0
1591852800000|2020-06-11 05:20:00|2435.2|2425.4|2434.6|2424.8|2435.6|2425.8|2433.3|2423.5|0
1591853100000|2020-06-11 05:25:00|2436.7|2426.9|2439.2|2429.4|2439.4|2429.6|2436.7|2426.9|0
1591853400000|2020-06-11 05:30:00|2438.9|2429.1|2439.8|2430|2439.8|2430|2437.4|2427.6|0
1591853700000|2020-06-11 05:35:00|2437.6|2427.8|2438.6|2428.8|2439.8|2430|2435.5|2425.7|0
1591854000000|2020-06-11 05:40:00|2437.9|2428.1|2431.2|2421.4|2437.9|2428.1|2431.2|2421.4|0
1591854300000|2020-06-11 05:45:00|2430.9|2421.1|2425.8|2416.2|2430.9|2421.1|2425.8|2416.2|0
1591854600000|2020-06-11 05:50:00|2426.7|2417.1|2425.7|2416.1|2427.9|2418.3|2425.7|2416.1|0
1591854900000|2020-06-11 05:55:00|2426.5|2416.9|2430.6|2420.8|2430.6|2420.8|2426.4|2416.8|0
1591920600000|2020-06-12 00:10:00|2349.6|2340.2|2355.9|2346.5|2359.5|2350.1|2349.6|2340.2|0
1591920900000|2020-06-12 00:15:00|2356.1|2346.7|2370.5|2361.1|2371.1|2361.7|2356.1|2346.7|0
1591921200000|2020-06-12 00:20:00|2372.3|2362.9|2367.8|2358.4|2372.3|2362.9|2367.7|2358.3|0
1591921500000|2020-06-12 00:25:00|2365.9|2356.5|2371.1|2361.7|2372.7|2363.3|2365.9|2356.5|0
1591921800000|2020-06-12 00:30:00|2370|2360.6|2367.1|2357.7|2371.6|2362.2|2366.4|2357|0
1591922100000|2020-06-12 00:35:00|2366.4|2357|2367.1|2357.7|2370.3|2360.9|2362.8|2353.4|0
1591922400000|2020-06-12 00:40:00|2368.2|2358.8|2366.5|2357.1|2371.3|2361.9|2366.5|2357.1|0
1591922700000|2020-06-12 00:45:00|2367.4|2358|2359.4|2350|2367.4|2358|2359.4|2350|0
1591923000000|2020-06-12 00:50:00|2356.1|2346.7|2348.1|2338.7|2356.1|2346.7|2348.1|2338.7|0
1591923300000|2020-06-12 00:55:00|2346.6|2337.2|2348.8|2339.4|2351.5|2342.1|2346.6|2337.2|0
1591923600000|2020-06-12 01:00:00|2350.3|2340.9|2347.4|2338|2351.3|2341.9|2346.4|2337|0
1591923900000|2020-06-12 01:05:00|2344.9|2335.5|2350.6|2341.2|2351.1|2341.7|2344.6|2335.2|0
1591924200000|2020-06-12 01:10:00|2350.3|2340.9|2355.9|2346.5|2356|2346.6|2350.3|2340.9|0
1591924500000|2020-06-12 01:15:00|2353.8|2344.4|2350.7|2341.3|2354.8|2345.4|2350.2|2340.8|0
1591924800000|2020-06-12 01:20:00|2350.5|2341.1|2355.4|2346|2355.4|2346|2350.5|2341.1|0
1591925100000|2020-06-12 01:25:00|2354.4|2345|2364.3|2354.9|2364.3|2354.9|2354.4|2345|0
1591925400000|2020-06-12 01:30:00|2364.2|2354.8|2368.1|2358.7|2368.4|2359|2362.2|2352.8|0
1591925700000|2020-06-12 01:35:00|2368.4|2359|2378.8|2369.4|2378.8|2369.4|2368.4|2359|0
1591926000000|2020-06-12 01:40:00|2380.3|2370.7|2376.6|2367.2|2381|2371.4|2376.6|2367.2|0
1591926300000|2020-06-12 01:45:00|2377.3|2367.9|2377.8|2368.4|2377.8|2368.4|2373.2|2363.8|0
1591926600000|2020-06-12 01:50:00|2376.5|2367.1|2384|2374.4|2384.4|2374.8|2376.5|2367.1|0
1591926900000|2020-06-12 01:55:00|2383.1|2373.5|2388.4|2378.8|2388.4|2378.8|2382.4|2372.8|0
1591927200000|2020-06-12 02:00:00|2389.1|2379.5|2395.5|2385.9|2395.5|2385.9|2387.5|2377.9|0
1591927500000|2020-06-12 02:05:00|2396.7|2387.1|2392.5|2382.9|2397.2|2387.6|2392.3|2382.7|0
1591927800000|2020-06-12 02:10:00|2395|2385.4|2398|2388.4|2399|2389.4|2395|2385.4|0
1591928100000|2020-06-12 02:15:00|2397.7|2388.1|2401|2391.4|2401.6|2392|2397.4|2387.8|0
1591928400000|2020-06-12 02:20:00|2401.3|2391.7|2394.1|2384.5|2402.8|2393.2|2393.8|2384.2|0
1591928700000|2020-06-12 02:25:00|2393.5|2383.9|2398.6|2389|2398.8|2389.2|2392.1|2382.5|0
1591929000000|2020-06-12 02:30:00|2399.2|2389.6|2405.1|2395.5|2405.1|2395.5|2398.9|2389.3|0
1591929300000|2020-06-12 02:35:00|2406.7|2397.1|2414.4|2404.8|2414.4|2404.8|2406.7|2397.1|0
1591929600000|2020-06-12 02:40:00|2412.4|2402.8|2410.3|2400.7|2412.4|2402.8|2407.6|2398|0
1591929900000|2020-06-12 02:45:00|2408.6|2399|2412.4|2402.8|2416.5|2406.9|2408.6|2399|0
1591930200000|2020-06-12 02:50:00|2412|2402.4|2405.9|2396.3|2412.6|2403|2405.1|2395.5|0
1591930500000|2020-06-12 02:55:00|2407.8|2398.2|2400.8|2391.2|2407.8|2398.2|2400.8|2391.2|0
1591930800000|2020-06-12 03:00:00|2400.9|2391.3|2402|2392.4|2404.3|2394.7|2400.9|2391.3|0
1591931100000|2020-06-12 03:05:00|2399.7|2390.1|2398.3|2388.7|2401.3|2391.7|2398.3|2388.7|0
1591931400000|2020-06-12 03:10:00|2397.5|2387.9|2388|2378.4|2397.5|2387.9|2388|2378.4|0
1591931700000|2020-06-12 03:15:00|2388.6|2379|2389.3|2379.7|2392.1|2382.5|2388.6|2379|0
1591932000000|2020-06-12 03:20:00|2390.4|2380.8|2390.4|2380.8|2390.4|2380.8|2387.6|2378|0
1591932300000|2020-06-12 03:25:00|2390.3|2380.7|2391.2|2381.6|2391.4|2381.8|2387.7|2378.1|0
1591932600000|2020-06-12 03:30:00|2392.1|2382.5|2396.4|2386.8|2396.4|2386.8|2392.1|2382.5|0
1591932900000|2020-06-12 03:35:00|2395.7|2386.1|2395.5|2385.9|2398.2|2388.6|2394.5|2384.9|0
1591933200000|2020-06-12 03:40:00|2394.4|2384.8|2398.5|2388.9|2398.8|2389.2|2394.4|2384.8|0
1591933500000|2020-06-12 03:45:00|2398.4|2388.8|2401.6|2392|2401.6|2392|2398.4|2388.8|0
1591933800000|2020-06-12 03:50:00|2402.6|2393|2400.9|2391.3|2405.4|2395.8|2400.9|2391.3|0
1591934100000|2020-06-12 03:55:00|2399.4|2389.8|2394.7|2385.1|2399.4|2389.8|2394.7|2385.1|0
1591934400000|2020-06-12 04:00:00|2394.6|2385|2399.5|2389.9|2400.1|2390.5|2394.2|2384.6|0
1591934700000|2020-06-12 04:05:00|2397|2387.4|2395.5|2385.9|2397|2387.4|2395.1|2385.5|0
1591935000000|2020-06-12 04:10:00|2397.8|2388.2|2394|2384.4|2397.8|2388.2|2394|2384.4|0
1591935300000|2020-06-12 04:15:00|2394.8|2385.2|2397.3|2387.7|2397.3|2387.7|2393.1|2383.5|0
1591935600000|2020-06-12 04:20:00|2397.6|2388|2395.9|2386.3|2397.6|2388|2395.5|2385.9|0
1591935900000|2020-06-12 04:25:00|2398.3|2388.7|2398.2|2388.6|2398.8|2389.2|2396.6|2387|0
1591936200000|2020-06-12 04:30:00|2399.6|2390|2394.9|2385.3|2399.6|2390|2394.4|2384.8|0
1591936500000|2020-06-12 04:35:00|2394.4|2384.8|2391.2|2381.6|2394.4|2384.8|2391|2381.4|0
1591936800000|2020-06-12 04:40:00|2391|2381.4|2389.1|2379.5|2391|2381.4|2388.9|2379.3|0
1591937100000|2020-06-12 04:45:00|2389.4|2379.8|2385.2|2375.6|2389.4|2379.8|2384|2374.4|0
1591937400000|2020-06-12 04:50:00|2383.6|2374|2387.6|2378|2387.6|2378|2382.7|2373.1|0
1591937700000|2020-06-12 04:55:00|2388|2378.4|2391.7|2382.1|2392.9|2383.3|2388|2378.4|0
1591938000000|2020-06-12 05:00:00|2392.3|2382.7|2398.2|2388.6|2398.7|2389.1|2391.9|2382.3|0
1591938300000|2020-06-12 05:05:00|2399.8|2390.2|2392.8|2383.2|2400.8|2391.2|2392.8|2383.2|0
1591938600000|2020-06-12 05:10:00|2391.3|2381.7|2391.5|2381.9|2393.1|2383.5|2390.9|2381.3|0
1591938900000|2020-06-12 05:15:00|2390.5|2380.9|2390.2|2380.6|2390.5|2380.9|2387.4|2377.8|0
1591939200000|2020-06-12 05:20:00|2391.2|2381.6|2395.4|2385.8|2395.4|2385.8|2388.9|2379.3|0
1591939500000|2020-06-12 05:25:00|2396.1|2386.5|2396.8|2387.2|2397.9|2388.3|2395.8|2386.2|0
1591939800000|2020-06-12 05:30:00|2396.5|2386.9|2395.2|2385.6|2397|2387.4|2394.7|2385.1|0
1591940100000|2020-06-12 05:35:00|2395|2385.4|2395.5|2385.9|2396.9|2387.3|2394.7|2385.1|0
1591940400000|2020-06-12 05:40:00|2395.8|2386.2|2393|2383.4|2395.8|2386.2|2391.2|2381.6|0
1591940700000|2020-06-12 05:45:00|2394.9|2385.3|2399.4|2389.8|2400.9|2391.3|2394.9|2385.3|0
1591941000000|2020-06-12 05:50:00|2398.6|2389|2399.6|2390|2400.8|2391.2|2397.9|2388.3|0
1591941300000|2020-06-12 05:55:00|2400.4|2390.8|2400.6|2391|2401.6|2392|2400.2|2390.6|0
1592179800000|2020-06-15 00:10:00|2377.6|2368.2|2384.6|2375|2384.9|2375.3|2377.6|2368.2|0
1592180100000|2020-06-15 00:15:00|2381.5|2371.9|2376.8|2367.4|2382.1|2372.5|2376.8|2367.4|0
1592180400000|2020-06-15 00:20:00|2375.4|2366|2376.2|2366.8|2376.6|2367.2|2374.6|2365.2|0
1592180700000|2020-06-15 00:25:00|2376.7|2367.3|2381.8|2372.2|2383.2|2373.6|2376.7|2367.3|0
1592181000000|2020-06-15 00:30:00|2380.9|2371.3|2385.2|2375.6|2385.4|2375.8|2380.9|2371.3|0
1592181300000|2020-06-15 00:35:00|2385.1|2375.5|2389|2379.4|2393.1|2383.5|2383.4|2373.8|0
1592181600000|2020-06-15 00:40:00|2390.6|2381|2381.9|2372.3|2391.1|2381.5|2380.6|2371|0
1592181900000|2020-06-15 00:45:00|2380.4|2370.8|2384.2|2374.6|2385.2|2375.6|2380.4|2370.8|0
1592182200000|2020-06-15 00:50:00|2383.3|2373.7|2385.4|2375.8|2391.9|2382.3|2383.3|2373.7|0
1592182500000|2020-06-15 00:55:00|2383|2373.4|2375.1|2365.7|2383|2373.4|2375.1|2365.7|0
1592182800000|2020-06-15 01:00:00|2373.5|2364.1|2369.7|2360.3|2374.7|2365.3|2369.7|2360.3|0
1592183100000|2020-06-15 01:05:00|2370|2360.6|2367.3|2357.9|2370.7|2361.3|2367.3|2357.9|0
1592183400000|2020-06-15 01:10:00|2367.1|2357.7|2362|2352.6|2367.4|2358|2362|2352.6|0
1592183700000|2020-06-15 01:15:00|2360.8|2351.4|2361.5|2352.1|2362.2|2352.8|2360.2|2350.8|0
1592184000000|2020-06-15 01:20:00|2361.3|2351.9|2363.5|2354.1|2365.4|2356|2361.3|2351.9|0
1592184300000|2020-06-15 01:25:00|2363.8|2354.4|2363.9|2354.5|2369.3|2359.9|2363.8|2354.4|0
1592184600000|2020-06-15 01:30:00|2363.8|2354.4|2366.2|2356.8|2367.2|2357.8|2363.5|2354.1|0
1592184900000|2020-06-15 01:35:00|2365.9|2356.5|2361.2|2351.8|2365.9|2356.5|2361.2|2351.8|0
1592185200000|2020-06-15 01:40:00|2360.9|2351.5|2360.9|2351.5|2360.9|2351.5|2356.9|2347.5|0
1592185500000|2020-06-15 01:45:00|2360.1|2350.7|2363.3|2353.9|2363.3|2353.9|2359.7|2350.3|0
1592185800000|2020-06-15 01:50:00|2362.9|2353.5|2358.3|2348.9|2363.5|2354.1|2358.3|2348.9|0
1592186100000|2020-06-15 01:55:00|2361.5|2352.1|2362.4|2353|2362.4|2353|2357.9|2348.5|0
1592186400000|2020-06-15 02:00:00|2362.8|2353.4|2359.6|2350.2|2362.8|2353.4|2359.6|2350.2|0
1592186700000|2020-06-15 02:05:00|2359.5|2350.1|2362.3|2352.9|2362.3|2352.9|2359.5|2350.1|0
1592187000000|2020-06-15 02:10:00|2362.6|2353.2|2362.3|2352.9|2362.7|2353.3|2361.4|2352|0
1592187300000|2020-06-15 02:15:00|2363.7|2354.3|2366.2|2356.8|2367.4|2358|2363.7|2354.3|0
1592187600000|2020-06-15 02:20:00|2367.3|2357.9|2355.9|2346.5|2367.3|2357.9|2355.8|2346.4|0
1592187900000|2020-06-15 02:25:00|2355.8|2346.4|2355.5|2346.1|2355.8|2346.4|2354.1|2344.7|0
1592188200000|2020-06-15 02:30:00|2357.3|2347.9|2356.7|2347.3|2357.3|2347.9|2354.7|2345.3|0
1592188500000|2020-06-15 02:35:00|2356.8|2347.4|2351.1|2341.7|2357.7|2348.3|2351.1|2341.7|0
1592188800000|2020-06-15 02:40:00|2352.2|2342.8|2352.6|2343.2|2352.8|2343.4|2351.3|2341.9|0
1592189100000|2020-06-15 02:45:00|2353.7|2344.3|2354.9|2345.5|2354.9|2345.5|2353.7|2344.3|0
1592189400000|2020-06-15 02:50:00|2354.8|2345.4|2354.7|2345.3|2354.9|2345.5|2353.2|2343.8|0
1592189700000|2020-06-15 02:55:00|2354.8|2345.4|2347.5|2338.1|2355|2345.6|2347.5|2338.1|0
1592190000000|2020-06-15 03:00:00|2347.3|2337.9|2349.2|2339.8|2349.5|2340.1|2347.3|2337.9|0
1592190300000|2020-06-15 03:05:00|2349.5|2340.1|2347.6|2338.2|2349.5|2340.1|2346.4|2337|0
1592190600000|2020-06-15 03:10:00|2347.8|2338.4|2346.7|2337.3|2348.2|2338.8|2346.7|2337.3|0
1592190900000|2020-06-15 03:15:00|2347.3|2337.9|2355.8|2346.4|2355.8|2346.4|2347.2|2337.8|0
1592191200000|2020-06-15 03:20:00|2357.8|2348.4|2358.3|2348.9|2358.3|2348.9|2354.8|2345.4|0
1592191500000|2020-06-15 03:25:00|2358.4|2349|2357.3|2347.9|2358.4|2349|2356.1|2346.7|0
1592191800000|2020-06-15 03:30:00|2355.1|2345.7|2353|2343.6|2355.1|2345.7|2353|2343.6|0
1592192100000|2020-06-15 03:35:00|2351.8|2342.4|2348.5|2339.1|2351.8|2342.4|2347.8|2338.4|0
1592192400000|2020-06-15 03:40:00|2348.6|2339.2|2345.1|2335.7|2348.6|2339.2|2344.9|2335.5|0
1592192700000|2020-06-15 03:45:00|2346.4|2337|2349.9|2340.5|2349.9|2340.5|2344.1|2334.7|0
1592193000000|2020-06-15 03:50:00|2347.7|2338.3|2344.6|2335.2|2347.7|2338.3|2344.6|2335.2|0
1592193300000|2020-06-15 03:55:00|2343.9|2334.5|2345.8|2336.4|2345.8|2336.4|2341.7|2332.3|0
1592193600000|2020-06-15 04:00:00|2346.1|2336.7|2342.9|2333.5|2346.5|2337.1|2342.9|2333.5|0
1592193900000|2020-06-15 04:05:00|2341|2331.6|2337|2327.6|2341.4|2332|2337|2327.6|0
1592194200000|2020-06-15 04:10:00|2338.5|2329.1|2343|2333.6|2343|2333.6|2337.7|2328.3|0
1592194500000|2020-06-15 04:15:00|2344.5|2335.1|2350|2340.6|2352.4|2343|2344.5|2335.1|0
1592194800000|2020-06-15 04:20:00|2350.6|2341.2|2354.9|2345.5|2358.7|2349.3|2350.3|2340.9|0
1592195100000|2020-06-15 04:25:00|2354|2344.6|2351.6|2342.2|2356.1|2346.7|2351.6|2342.2|0
1592195400000|2020-06-15 04:30:00|2351.7|2342.3|2347.4|2338|2352|2342.6|2347.4|2338|0
1592195700000|2020-06-15 04:35:00|2346.9|2337.5|2347.2|2337.8|2348.2|2338.8|2344.2|2334.8|0
1592196000000|2020-06-15 04:40:00|2347.4|2338|2346.3|2336.9|2350.9|2341.5|2346.3|2336.9|0
1592196300000|2020-06-15 04:45:00|2345.1|2335.7|2336.8|2327.4|2345.1|2335.7|2336.8|2327.4|0
1592196600000|2020-06-15 04:50:00|2335.9|2326.5|2333.7|2324.3|2336.8|2327.4|2333.7|2324.3|0
1592196900000|2020-06-15 04:55:00|2333.6|2324.2|2332.7|2323.3|2336.3|2326.9|2332.6|2323.2|0
1592197200000|2020-06-15 05:00:00|2331.3|2321.9|2327.1|2317.9|2332.6|2323.2|2327.1|2317.9|0
1592197500000|2020-06-15 05:05:00|2324.8|2315.6|2322.1|2312.9|2325.9|2316.7|2321.2|2312|0
1592197800000|2020-06-15 05:10:00|2322.4|2313.2|2319.6|2310.4|2324.3|2315.1|2318.6|2309.4|0
1592198100000|2020-06-15 05:15:00|2319.9|2310.7|2319.5|2310.3|2324.6|2315.4|2319.1|2309.9|0
1592198400000|2020-06-15 05:20:00|2319.4|2310.2|2319.4|2310.2|2321.3|2312.1|2318.6|2309.4|0
1592198700000|2020-06-15 05:25:00|2318.2|2309|2317|2307.8|2318.7|2309.5|2316.9|2307.7|0
1592199000000|2020-06-15 05:30:00|2315.2|2306|2315.3|2306.1|2318.9|2309.7|2314.4|2305.2|0
1592199300000|2020-06-15 05:35:00|2315.4|2306.2|2312.7|2303.5|2315.4|2306.2|2312.3|2303.1|0
1592199600000|2020-06-15 05:40:00|2312.4|2303.2|2318.4|2309.2|2318.4|2309.2|2308.2|2299|0
1592199900000|2020-06-15 05:45:00|2320.1|2310.9|2321.8|2312.6|2325.2|2316|2319.8|2310.6|0
1592200200000|2020-06-15 05:50:00|2323.6|2314.4|2317.5|2308.3|2323.6|2314.4|2314.4|2305.2|0
1592200500000|2020-06-15 05:55:00|2317|2307.8|2313.6|2304.4|2318.6|2309.4|2313.6|2304.4|0
1592266200000|2020-06-16 00:10:00|2390.3|2380.7|2381.8|2372.2|2390.3|2380.7|2380.1|2370.5|0
1592266500000|2020-06-16 00:15:00|2380.4|2370.8|2376.3|2366.9|2381|2371.4|2369|2359.6|0
1592266800000|2020-06-16 00:20:00|2376.5|2367.1|2382|2372.4|2382.2|2372.6|2376.5|2367.1|0
1592267100000|2020-06-16 00:25:00|2382.1|2372.5|2387.1|2377.5|2389.2|2379.6|2382.1|2372.5|0
1592267400000|2020-06-16 00:30:00|2384.7|2375.1|2395.4|2385.8|2397.5|2387.9|2384.7|2375.1|0
1592267700000|2020-06-16 00:35:00|2395|2385.4|2386.6|2377|2395|2385.4|2386.6|2377|0
1592268000000|2020-06-16 00:40:00|2387.2|2377.6|2390|2380.4|2391.1|2381.5|2384.7|2375.1|0
1592268300000|2020-06-16 00:45:00|2388.2|2378.6|2382.8|2373.2|2388.8|2379.2|2382.8|2373.2|0
1592268600000|2020-06-16 00:50:00|2382.7|2373.1|2390.7|2381.1|2390.7|2381.1|2381.6|2372|0
1592268900000|2020-06-16 00:55:00|2391.1|2381.5|2391.8|2382.2|2396.6|2387|2391.1|2381.5|0
1592269200000|2020-06-16 01:00:00|2392.7|2383.1|2397.6|2388|2399.6|2390|2392.7|2383.1|0
1592269500000|2020-06-16 01:05:00|2396.8|2387.2|2391.5|2381.9|2396.8|2387.2|2391.5|2381.9|0
1592269800000|2020-06-16 01:10:00|2392|2382.4|2390.2|2380.6|2393.6|2384|2389.2|2379.6|0
1592270100000|2020-06-16 01:15:00|2389.6|2380|2389.8|2380.2|2389.8|2380.2|2386.8|2377.2|0
1592270400000|2020-06-16 01:20:00|2389.7|2380.1|2395.1|2385.5|2395.9|2386.3|2389.7|2380.1|0
1592270700000|2020-06-16 01:25:00|2395.4|2385.8|2390.8|2381.2|2395.4|2385.8|2390.8|2381.2|0
1592271000000|2020-06-16 01:30:00|2390.1|2380.5|2398.6|2389|2398.6|2389|2390.1|2380.5|0
1592271300000|2020-06-16 01:35:00|2398.3|2388.7|2397.3|2387.7|2398.9|2389.3|2395.6|2386|0
1592271600000|2020-06-16 01:40:00|2397.7|2388.1|2399.5|2389.9|2400.2|2390.6|2397.7|2388.1|0
1592271900000|2020-06-16 01:45:00|2398.5|2388.9|2400.2|2390.6|2400.9|2391.3|2397.6|2388|0
1592272200000|2020-06-16 01:50:00|2400.7|2391.1|2401.8|2392.2|2402.5|2392.9|2399.4|2389.8|0
1592272500000|2020-06-16 01:55:00|2400.6|2391|2403.1|2393.5|2403.1|2393.5|2398|2388.4|0
1592272800000|2020-06-16 02:00:00|2403.9|2394.3|2407.8|2398.2|2408.4|2398.8|2402.1|2392.5|0
1592273100000|2020-06-16 02:05:00|2409.3|2399.7|2413.8|2404.2|2413.8|2404.2|2409.3|2399.7|0
1592273400000|2020-06-16 02:10:00|2413.4|2403.8|2415.2|2405.6|2415.2|2405.6|2412.3|2402.7|0
1592273700000|2020-06-16 02:15:00|2415.1|2405.5|2413.8|2404.2|2418.6|2409|2413.8|2404.2|0
1592274000000|2020-06-16 02:20:00|2414.4|2404.8|2415.4|2405.8|2416.8|2407.2|2414.4|2404.8|0
1592274300000|2020-06-16 02:25:00|2415.7|2406.1|2414.7|2405.1|2415.7|2406.1|2414.7|2405.1|0
1592274600000|2020-06-16 02:30:00|2416.4|2406.8|2426.6|2417|2426.6|2417|2416.4|2406.8|0
1592274900000|2020-06-16 02:35:00|2426.5|2416.9|2425|2415.4|2427.8|2418.2|2424.9|2415.3|0
1592275200000|2020-06-16 02:40:00|2423.5|2413.9|2419.2|2409.6|2424.9|2415.3|2419.2|2409.6|0
1592275500000|2020-06-16 02:45:00|2419.8|2410.2|2424.5|2414.9|2424.5|2414.9|2417.3|2407.7|0
1592275800000|2020-06-16 02:50:00|2424|2414.4|2423.7|2414.1|2428.8|2419.2|2423.7|2414.1|0
1592276100000|2020-06-16 02:55:00|2423|2413.4|2416.3|2406.7|2423|2413.4|2416.3|2406.7|0
1592276400000|2020-06-16 03:00:00|2415.9|2406.3|2413.9|2404.3|2417|2407.4|2413.5|2403.9|0
1592276700000|2020-06-16 03:05:00|2413.5|2403.9|2411.9|2402.3|2414.9|2405.3|2409.9|2400.3|0
1592277000000|2020-06-16 03:10:00|2412.4|2402.8|2413.5|2403.9|2413.9|2404.3|2411.7|2402.1|0
1592277300000|2020-06-16 03:15:00|2412.9|2403.3|2415.4|2405.8|2415.4|2405.8|2412.1|2402.5|0
1592277600000|2020-06-16 03:20:00|2415.8|2406.2|2415.4|2405.8|2417.6|2408|2414.9|2405.3|0
1592277900000|2020-06-16 03:25:00|2414.1|2404.5|2418.4|2408.8|2418.9|2409.3|2414.1|2404.5|0
1592278200000|2020-06-16 03:30:00|2418|2408.4|2421.1|2411.5|2421.1|2411.5|2415.2|2405.6|0
1592278500000|2020-06-16 03:35:00|2421|2411.4|2420.8|2411.2|2424.8|2415.2|2420.8|2411.2|0
1592278800000|2020-06-16 03:40:00|2420.7|2411.1|2423|2413.4|2426.2|2416.6|2420.7|2411.1|0
1592279100000|2020-06-16 03:45:00|2425.1|2415.5|2426.5|2416.9|2427.7|2418.1|2425.1|2415.5|0
1592279400000|2020-06-16 03:50:00|2425.7|2416.1|2424.6|2415|2427.8|2418.2|2424.6|2415|0
1592279700000|2020-06-16 03:55:00|2424.3|2414.7|2423.9|2414.3|2424.9|2415.3|2423.3|2413.7|0
1592280000000|2020-06-16 04:00:00|2423.3|2413.7|2421.8|2412.2|2424.5|2414.9|2421.8|2412.2|0
1592280300000|2020-06-16 04:05:00|2421.1|2411.5|2427.6|2418|2427.6|2418|2421.1|2411.5|0
1592280600000|2020-06-16 04:10:00|2427.5|2417.9|2429.5|2419.9|2429.5|2419.9|2425.2|2415.6|0
1592280900000|2020-06-16 04:15:00|2429.3|2419.7|2426.5|2416.9|2429.7|2420.1|2426.5|2416.9|0
1592281200000|2020-06-16 04:20:00|2425.8|2416.2|2428.5|2418.9|2428.5|2418.9|2424|2414.4|0
1592281500000|2020-06-16 04:25:00|2429|2419.4|2431.3|2421.5|2433.3|2423.5|2429|2419.4|0
1592281800000|2020-06-16 04:30:00|2431.7|2421.9|2437|2427.2|2437.2|2427.4|2431.7|2421.9|0
1592282100000|2020-06-16 04:35:00|2437.2|2427.4|2437.6|2427.8|2439|2429.2|2435.9|2426.1|0
1592282400000|2020-06-16 04:40:00|2436.7|2426.9|2442.9|2433.1|2442.9|2433.1|2436.7|2426.9|0
1592282700000|2020-06-16 04:45:00|2443.2|2433.4|2441.2|2431.4|2443.2|2433.4|2440|2430.2|0
1592283000000|2020-06-16 04:50:00|2441.3|2431.5|2441.2|2431.4|2442.7|2432.9|2440.3|2430.5|0
1592283300000|2020-06-16 04:55:00|2441.7|2431.9|2438.9|2429.1|2442.4|2432.6|2438.9|2429.1|0
1592283600000|2020-06-16 05:00:00|2435.7|2425.9|2445.4|2435.6|2445.4|2435.6|2435.7|2425.9|0
1592283900000|2020-06-16 05:05:00|2443.8|2434|2439.4|2429.6|2445|2435.2|2439.4|2429.6|0
1592284200000|2020-06-16 05:10:00|2438.5|2428.7|2438|2428.2|2442.7|2432.9|2437.8|2428|0
1592284500000|2020-06-16 05:15:00|2439.4|2429.6|2441.8|2432|2443.8|2434|2439.4|2429.6|0
1592284800000|2020-06-16 05:20:00|2441.2|2431.4|2443.2|2433.4|2443.2|2433.4|2440.4|2430.6|0
1592285100000|2020-06-16 05:25:00|2443.3|2433.5|2443.2|2433.4|2445.2|2435.4|2442.1|2432.3|0
1592285400000|2020-06-16 05:30:00|2444.1|2434.3|2440.3|2430.5|2446|2436.2|2439.1|2429.3|0
1592285700000|2020-06-16 05:35:00|2439.3|2429.5|2439.2|2429.4|2440.1|2430.3|2436.3|2426.5|0
1592286000000|2020-06-16 05:40:00|2440.2|2430.4|2437.4|2427.6|2440.7|2430.9|2435.9|2426.1|0
1592286300000|2020-06-16 05:45:00|2437.3|2427.5|2435.2|2425.4|2439.6|2429.8|2435.2|2425.4|0
1592286600000|2020-06-16 05:50:00|2437.7|2427.9|2437.9|2428.1|2437.9|2428.1|2434.8|2425|0
1592286900000|2020-06-16 05:55:00|2439.4|2429.6|2441.6|2431.8|2441.6|2431.8|2437.9|2428.1|0
1592352600000|2020-06-17 00:10:00|2441.1|2431.3|2436.8|2427|2441.1|2431.3|2436.8|2427|0
1592352900000|2020-06-17 00:15:00|2438.5|2428.7|2422.2|2412.6|2438.5|2428.7|2422.2|2412.6|0
1592353200000|2020-06-17 00:20:00|2420.4|2410.8|2424|2414.4|2426|2416.4|2420.4|2410.8|0
1592353500000|2020-06-17 00:25:00|2425.3|2415.7|2423.5|2413.9|2428.2|2418.6|2423.5|2413.9|0
1592353800000|2020-06-17 00:30:00|2423.7|2414.1|2416.8|2407.2|2424.3|2414.7|2416.3|2406.7|0
1592354100000|2020-06-17 00:35:00|2416.6|2407|2420.1|2410.5|2420.1|2410.5|2414.9|2405.3|0
1592354400000|2020-06-17 00:40:00|2420.3|2410.7|2426.4|2416.8|2426.5|2416.9|2419.6|2410|0
1592354700000|2020-06-17 00:45:00|2424.4|2414.8|2434.6|2424.8|2434.6|2424.8|2422.8|2413.2|0
1592355000000|2020-06-17 00:50:00|2435.8|2426|2431.3|2421.5|2438.3|2428.5|2431.3|2421.5|0
1592355300000|2020-06-17 00:55:00|2431.8|2422|2436.1|2426.3|2438.2|2428.4|2431|2421.2|0
1592355600000|2020-06-17 01:00:00|2435.3|2425.5|2437|2427.2|2440.4|2430.6|2435.3|2425.5|0
1592355900000|2020-06-17 01:05:00|2438.7|2428.9|2442.3|2432.5|2442.4|2432.6|2438.2|2428.4|0
1592356200000|2020-06-17 01:10:00|2443|2433.2|2453.7|2443.9|2453.7|2443.9|2443|2433.2|0
1592356500000|2020-06-17 01:15:00|2451.2|2441.4|2452.4|2442.6|2453.9|2444.1|2451.2|2441.4|0
1592356800000|2020-06-17 01:20:00|2450.3|2440.5|2449.6|2439.8|2451.5|2441.7|2449.1|2439.3|0
1592357100000|2020-06-17 01:25:00|2450.4|2440.6|2452|2442.2|2454.6|2444.8|2450.4|2440.6|0
1592357400000|2020-06-17 01:30:00|2449.4|2439.6|2436.4|2426.6|2449.4|2439.6|2435.5|2425.7|0
1592357700000|2020-06-17 01:35:00|2436.8|2427|2444.1|2434.3|2444.1|2434.3|2436.8|2427|0
1592358000000|2020-06-17 01:40:00|2443.5|2433.7|2445.3|2435.5|2445.6|2435.8|2442.4|2432.6|0
1592358300000|2020-06-17 01:45:00|2447.1|2437.3|2450.8|2441|2450.8|2441|2446.9|2437.1|0
1592358600000|2020-06-17 01:50:00|2450.4|2440.6|2450.3|2440.5|2450.5|2440.7|2448|2438.2|0
1592358900000|2020-06-17 01:55:00|2448.5|2438.7|2437.6|2427.8|2448.5|2438.7|2437.6|2427.8|0
1592359200000|2020-06-17 02:00:00|2437.5|2427.7|2437.7|2427.9|2437.9|2428.1|2435.6|2425.8|0
1592359500000|2020-06-17 02:05:00|2437.4|2427.6|2440.1|2430.3|2440.1|2430.3|2436.5|2426.7|0
1592359800000|2020-06-17 02:10:00|2439.8|2430|2439|2429.2|2439.8|2430|2436.9|2427.1|0
1592360100000|2020-06-17 02:15:00|2439.9|2430.1|2439.2|2429.4|2440.3|2430.5|2437.1|2427.3|0
1592360400000|2020-06-17 02:20:00|2442.3|2432.5|2440.8|2431|2444.3|2434.5|2440.8|2431|0
1592360700000|2020-06-17 02:25:00|2441.2|2431.4|2441.5|2431.7|2442.4|2432.6|2441.1|2431.3|0
1592361000000|2020-06-17 02:30:00|2441.7|2431.9|2433.9|2424.1|2441.7|2431.9|2433.9|2424.1|0
1592361300000|2020-06-17 02:35:00|2433.6|2423.8|2437.6|2427.8|2437.6|2427.8|2433.6|2423.8|0
1592361600000|2020-06-17 02:40:00|2438.1|2428.3|2434|2424.2|2438.2|2428.4|2433.9|2424.1|0
1592361900000|2020-06-17 02:45:00|2433.8|2424|2436.2|2426.4|2436.6|2426.8|2431.7|2421.9|0
1592362200000|2020-06-17 02:50:00|2436.1|2426.3|2435.1|2425.3|2438.4|2428.6|2435.1|2425.3|0
1592362500000|2020-06-17 02:55:00|2434.2|2424.4|2436.5|2426.7|2436.5|2426.7|2432.8|2423|0
1592362800000|2020-06-17 03:00:00|2436.6|2426.8|2437.8|2428|2437.8|2428|2435.4|2425.6|0
1592363100000|2020-06-17 03:05:00|2437.5|2427.7|2434.3|2424.5|2437.7|2427.9|2433.5|2423.7|0
1592363400000|2020-06-17 03:10:00|2435.2|2425.4|2434.9|2425.1|2435.7|2425.9|2434.1|2424.3|0
1592363700000|2020-06-17 03:15:00|2433.9|2424.1|2431.5|2421.7|2433.9|2424.1|2431.3|2421.5|0
1592364000000|2020-06-17 03:20:00|2431|2421.2|2430.4|2420.6|2431.2|2421.4|2429.7|2420.1|0
1592364300000|2020-06-17 03:25:00|2431|2421.2|2428.6|2419|2431.4|2421.6|2427.9|2418.3|0
1592364600000|2020-06-17 03:30:00|2429.1|2419.5|2438.2|2428.4|2438.2|2428.4|2427.9|2418.3|0
1592364900000|2020-06-17 03:35:00|2439.5|2429.7|2440.7|2430.9|2441.5|2431.7|2439.2|2429.4|0
1592365200000|2020-06-17 03:40:00|2440.9|2431.1|2442.9|2433.1|2442.9|2433.1|2437.6|2427.8|0
1592365500000|2020-06-17 03:45:00|2443.3|2433.5|2442.5|2432.7|2444.8|2435|2442.1|2432.3|0
1592365800000|2020-06-17 03:50:00|2440.7|2430.9|2446.8|2437|2446.8|2437|2439.8|2430|0
1592366100000|2020-06-17 03:55:00|2445.1|2435.3|2446.2|2436.4|2446.4|2436.6|2444.3|2434.5|0
1592366400000|2020-06-17 04:00:00|2446.1|2436.3|2451.6|2441.8|2451.6|2441.8|2446.1|2436.3|0
1592366700000|2020-06-17 04:05:00|2451.9|2442.1|2454.5|2444.7|2455.2|2445.4|2451.9|2442.1|0
1592367000000|2020-06-17 04:10:00|2455.2|2445.4|2454.8|2445|2456.1|2446.3|2451.8|2442|0
1592367300000|2020-06-17 04:15:00|2455.5|2445.7|2449.6|2439.8|2455.7|2445.9|2449.6|2439.8|0
1592367600000|2020-06-17 04:20:00|2449.1|2439.3|2453.8|2444|2453.8|2444|2447.7|2437.9|0
1592367900000|2020-06-17 04:25:00|2453.6|2443.8|2453.2|2443.4|2453.6|2443.8|2451.9|2442.1|0
1592368200000|2020-06-17 04:30:00|2453.6|2443.8|2451.7|2441.9|2453.8|2444|2450.7|2440.9|0
1592368500000|2020-06-17 04:35:00|2450.8|2441|2451.4|2441.6|2451.4|2441.6|2449.1|2439.3|0
1592368800000|2020-06-17 04:40:00|2451.8|2442|2453.7|2443.9|2453.7|2443.9|2451.3|2441.5|0
1592369100000|2020-06-17 04:45:00|2455.1|2445.3|2455.9|2446.1|2456.4|2446.6|2453.8|2444|0
1592369400000|2020-06-17 04:50:00|2455.8|2446|2453.2|2443.4|2456|2446.2|2453.2|2443.4|0
1592369700000|2020-06-17 04:55:00|2453.4|2443.6|2453.1|2443.3|2453.9|2444.1|2451.5|2441.7|0
1592370000000|2020-06-17 05:00:00|2453.5|2443.7|2453.9|2444.1|2453.9|2444.1|2450.7|2440.9|0
1592370300000|2020-06-17 05:05:00|2454.8|2445|2448.1|2438.3|2454.8|2445|2445.6|2435.8|0
1592370600000|2020-06-17 05:10:00|2447.7|2437.9|2447.3|2437.5|2448.4|2438.6|2447.1|2437.3|0
1592370900000|2020-06-17 05:15:00|2446.9|2437.1|2449.6|2439.8|2449.6|2439.8|2444.2|2434.4|0
1592371200000|2020-06-17 05:20:00|2450.8|2441|2449.3|2439.5|2452|2442.2|2449.3|2439.5|0
1592371500000|2020-06-17 05:25:00|2452.1|2442.3|2453.3|2443.5|2453.6|2443.8|2449.5|2439.7|0
1592371800000|2020-06-17 05:30:00|2453.1|2443.3|2453.1|2443.3|2455.6|2445.8|2452.3|2442.5|0
1592372100000|2020-06-17 05:35:00|2449.8|2440|2450.7|2440.9|2451.3|2441.5|2444.3|2434.5|0
1592372400000|2020-06-17 05:40:00|2450.6|2440.8|2446.7|2436.9|2450.6|2440.8|2446.6|2436.8|0
1592372700000|2020-06-17 05:45:00|2447.9|2438.1|2453.4|2443.6|2453.5|2443.7|2446.6|2436.8|0
1592373000000|2020-06-17 05:50:00|2452.4|2442.6|2449.7|2439.9|2452.4|2442.6|2447.6|2437.8|0
1592373300000|2020-06-17 05:55:00|2451.3|2441.5|2455.5|2445.7|2455.7|2445.9|2451.3|2441.5|0
1592439000000|2020-06-18 00:10:00|2447|2437.2|2445.5|2435.7|2447|2437.2|2444.2|2434.4|0
1592439300000|2020-06-18 00:15:00|2446|2436.2|2433.4|2423.6|2446|2436.2|2433.2|2423.4|0
1592439600000|2020-06-18 00:20:00|2435|2425.2|2437.6|2427.8|2440.5|2430.7|2435|2425.2|0
1592439900000|2020-06-18 00:25:00|2439.1|2429.3|2436.7|2426.9|2442.2|2432.4|2436.7|2426.9|0
1592440200000|2020-06-18 00:30:00|2435.5|2425.7|2438|2428.2|2438|2428.2|2432.4|2422.6|0
1592440500000|2020-06-18 00:35:00|2436.8|2427|2432.1|2422.3|2436.8|2427|2429.6|2420|0
1592440800000|2020-06-18 00:40:00|2432.9|2423.1|2436.4|2426.6|2436.6|2426.8|2432.9|2423.1|0
1592441100000|2020-06-18 00:45:00|2434.9|2425.1|2437|2427.2|2440.1|2430.3|2434.9|2425.1|0
1592441400000|2020-06-18 00:50:00|2437.8|2428|2436.2|2426.4|2437.8|2428|2434|2424.2|0
1592441700000|2020-06-18 00:55:00|2434.6|2424.8|2434.5|2424.7|2435.7|2425.9|2433.5|2423.7|0
1592442000000|2020-06-18 01:00:00|2434.9|2425.1|2437.2|2427.4|2438.1|2428.3|2434.9|2425.1|0
1592442300000|2020-06-18 01:05:00|2437.9|2428.1|2438.7|2428.9|2439.7|2429.9|2437.9|2428.1|0
1592442600000|2020-06-18 01:10:00|2437.1|2427.3|2433.8|2424|2437.1|2427.3|2433.1|2423.3|0
1592442900000|2020-06-18 01:15:00|2433.1|2423.3|2432.2|2422.4|2435.9|2426.1|2432.2|2422.4|0
1592443200000|2020-06-18 01:20:00|2432.5|2422.7|2425.7|2416.1|2432.5|2422.7|2425.4|2415.8|0
1592443500000|2020-06-18 01:25:00|2423.2|2413.6|2424.8|2415.2|2425.1|2415.5|2422.8|2413.2|0
1592443800000|2020-06-18 01:30:00|2424.5|2414.9|2414.1|2404.5|2424.5|2414.9|2413.3|2403.7|0
1592444100000|2020-06-18 01:35:00|2414.5|2404.9|2405.6|2396|2415.3|2405.7|2404.2|2394.6|0
1592444400000|2020-06-18 01:40:00|2406.7|2397.1|2411.1|2401.5|2411.5|2401.9|2405.8|2396.2|0
1592444700000|2020-06-18 01:45:00|2410.4|2400.8|2413.5|2403.9|2413.5|2403.9|2407.6|2398|0
1592445000000|2020-06-18 01:50:00|2414.2|2404.6|2412.9|2403.3|2414.2|2404.6|2410.9|2401.3|0
1592445300000|2020-06-18 01:55:00|2412.8|2403.2|2416|2406.4|2417.1|2407.5|2412.3|2402.7|0
1592445600000|2020-06-18 02:00:00|2415.6|2406|2408.8|2399.2|2416.8|2407.2|2408.8|2399.2|0
1592445900000|2020-06-18 02:05:00|2407.3|2397.7|2409|2399.4|2409|2399.4|2405.8|2396.2|0
1592446200000|2020-06-18 02:10:00|2408.8|2399.2|2408.6|2399|2409.3|2399.7|2406.5|2396.9|0
1592446500000|2020-06-18 02:15:00|2408|2398.4|2411.7|2402.1|2411.7|2402.1|2407.7|2398.1|0
1592446800000|2020-06-18 02:20:00|2411.4|2401.8|2412.6|2403|2413.4|2403.8|2411.4|2401.8|0
1592447100000|2020-06-18 02:25:00|2412.3|2402.7|2414.7|2405.1|2414.9|2405.3|2410|2400.4|0
1592447400000|2020-06-18 02:30:00|2413.3|2403.7|2416.9|2407.3|2416.9|2407.3|2413.3|2403.7|0
1592447700000|2020-06-18 02:35:00|2415.7|2406.1|2418|2408.4|2419.1|2409.5|2415.5|2405.9|0
1592448000000|2020-06-18 02:40:00|2418.5|2408.9|2420.3|2410.7|2421.6|2412|2418.5|2408.9|0
1592448300000|2020-06-18 02:45:00|2420.8|2411.2|2420.3|2410.7|2422.4|2412.8|2420.3|2410.7|0
1592448600000|2020-06-18 02:50:00|2420.1|2410.5|2419.4|2409.8|2421.6|2412|2419.3|2409.7|0
1592448900000|2020-06-18 02:55:00|2419.8|2410.2|2421.6|2412|2421.7|2412.1|2419.8|2410.2|0
1592449200000|2020-06-18 03:00:00|2421.1|2411.5|2421.5|2411.9|2421.6|2412|2420.5|2410.9|0
1592449500000|2020-06-18 03:05:00|2421.6|2412|2417.7|2408.1|2421.6|2412|2417.7|2408.1|0
1592449800000|2020-06-18 03:10:00|2416.9|2407.3|2420.1|2410.5|2420.2|2410.6|2416.9|2407.3|0
1592450100000|2020-06-18 03:15:00|2418.5|2408.9|2416.6|2407|2419.7|2410.1|2416.3|2406.7|0
1592450400000|2020-06-18 03:20:00|2416.8|2407.2|2418.4|2408.8|2418.8|2409.2|2416.8|2407.2|0
1592450700000|2020-06-18 03:25:00|2418.9|2409.3|2418.3|2408.7|2419.7|2410.1|2418.2|2408.6|0
1592451000000|2020-06-18 03:30:00|2418.7|2409.1|2419|2409.4|2420.4|2410.8|2418.6|2409|0
1592451300000|2020-06-18 03:35:00|2419.1|2409.5|2424.8|2415.2|2424.8|2415.2|2419.1|2409.5|0
1592451600000|2020-06-18 03:40:00|2424.7|2415.1|2422.9|2413.3|2424.7|2415.1|2420.2|2410.6|0
1592451900000|2020-06-18 03:45:00|2423|2413.4|2424|2414.4|2425.2|2415.6|2423|2413.4|0
1592452200000|2020-06-18 03:50:00|2424.1|2414.5|2421.7|2412.1|2425.5|2415.9|2421.7|2412.1|0
1592452500000|2020-06-18 03:55:00|2421.3|2411.7|2420.1|2410.5|2422.4|2412.8|2418.2|2408.6|0
1592452800000|2020-06-18 04:00:00|2419.6|2410|2417.1|2407.5|2420|2410.4|2417.1|2407.5|0
1592453100000|2020-06-18 04:05:00|2417.5|2407.9|2415.7|2406.1|2417.5|2407.9|2415.2|2405.6|0
1592453400000|2020-06-18 04:10:00|2415.8|2406.2|2417.6|2408|2417.7|2408.1|2415.4|2405.8|0
1592453700000|2020-06-18 04:15:00|2415.5|2405.9|2418|2408.4|2418.5|2408.9|2415.5|2405.9|0
1592454000000|2020-06-18 04:20:00|2418.5|2408.9|2423.7|2414.1|2427|2417.4|2418.5|2408.9|0
1592454300000|2020-06-18 04:25:00|2422.5|2412.9|2420.8|2411.2|2422.7|2413.1|2420.8|2411.2|0
1592454600000|2020-06-18 04:30:00|2422.2|2412.6|2418.5|2408.9|2422.2|2412.6|2418.1|2408.5|0
1592454900000|2020-06-18 04:35:00|2419.9|2410.3|2418.9|2409.3|2419.9|2410.3|2417.4|2407.8|0
1592455200000|2020-06-18 04:40:00|2419.4|2409.8|2422.7|2413.1|2422.7|2413.1|2419.4|2409.8|0
1592455500000|2020-06-18 04:45:00|2424.3|2414.7|2423.1|2413.5|2424.3|2414.7|2421.4|2411.8|0
1592455800000|2020-06-18 04:50:00|2422.3|2412.7|2420|2410.4|2422.3|2412.7|2420|2410.4|0
1592456100000|2020-06-18 04:55:00|2419.7|2410.1|2414.5|2404.9|2419.7|2410.1|2414.5|2404.9|0
1592456400000|2020-06-18 05:00:00|2414.4|2404.8|2411.6|2402|2414.4|2404.8|2411.1|2401.5|0
1592456700000|2020-06-18 05:05:00|2411.4|2401.8|2408.8|2399.2|2411.4|2401.8|2406.8|2397.2|0
1592457000000|2020-06-18 05:10:00|2408.9|2399.3|2410.1|2400.5|2411.6|2402|2407.7|2398.1|0
1592457300000|2020-06-18 05:15:00|2410.2|2400.6|2408.4|2398.8|2410.2|2400.6|2408.1|2398.5|0
1592457600000|2020-06-18 05:20:00|2408.3|2398.7|2408.6|2399|2409.3|2399.7|2405.3|2395.7|0
1592457900000|2020-06-18 05:25:00|2407.4|2397.8|2405|2395.4|2408.2|2398.6|2405|2395.4|0
1592458200000|2020-06-18 05:30:00|2405.9|2396.3|2411.5|2401.9|2413.3|2403.7|2405.9|2396.3|0
1592458500000|2020-06-18 05:35:00|2411.1|2401.5|2408.2|2398.6|2411.1|2401.5|2406.5|2396.9|0
1592458800000|2020-06-18 05:40:00|2408|2398.4|2409.4|2399.8|2409.4|2399.8|2407.2|2397.6|0
1592459100000|2020-06-18 05:45:00|2409.9|2400.3|2406.2|2396.6|2409.9|2400.3|2406.2|2396.6|0
1592459400000|2020-06-18 05:50:00|2404.5|2394.9|2411.6|2402|2411.6|2402|2404.5|2394.9|0
1592459700000|2020-06-18 05:55:00|2411.5|2401.9|2412.5|2402.9|2413.4|2403.8|2411.5|2401.9|0
1592525400000|2020-06-19 00:10:00|2457|2447.2|2453.3|2443.5|2457|2447.2|2448.8|2439|0
1592525700000|2020-06-19 00:15:00|2451.7|2441.9|2440.7|2430.9|2451.7|2441.9|2440.7|2430.9|0
1592526000000|2020-06-19 00:20:00|2442.4|2432.6|2447.6|2437.8|2447.6|2437.8|2439.9|2430.1|0
1592526300000|2020-06-19 00:25:00|2447.9|2438.1|2442.8|2433|2447.9|2438.1|2438.8|2429|0
1592526600000|2020-06-19 00:30:00|2441.9|2432.1|2446.7|2436.9|2446.7|2436.9|2441.3|2431.5|0
1592526900000|2020-06-19 00:35:00|2443.8|2434|2445.2|2435.4|2449.9|2440.1|2443.8|2434|0
1592527200000|2020-06-19 00:40:00|2447.4|2437.6|2457.3|2447.5|2457.3|2447.5|2447.4|2437.6|0
1592527500000|2020-06-19 00:45:00|2458.1|2448.3|2458.7|2448.9|2458.7|2448.9|2455.4|2445.6|0
1592527800000|2020-06-19 00:50:00|2459.1|2449.3|2461.2|2451.4|2462.1|2452.3|2457.4|2447.6|0
1592528100000|2020-06-19 00:55:00|2461.5|2451.7|2466.6|2456.8|2468.7|2458.9|2461.5|2451.7|0
1592528400000|2020-06-19 01:00:00|2467.7|2457.9|2463.9|2454.1|2471.6|2461.8|2462.2|2452.4|0
1592528700000|2020-06-19 01:05:00|2463.3|2453.5|2459.6|2449.8|2463.3|2453.5|2459.6|2449.8|0
1592529000000|2020-06-19 01:10:00|2459.3|2449.5|2453.8|2444|2459.9|2450.1|2453.8|2444|0
1592529300000|2020-06-19 01:15:00|2454|2444.2|2463.6|2453.8|2463.6|2453.8|2454|2444.2|0
1592529600000|2020-06-19 01:20:00|2464.8|2455|2469.4|2459.6|2469.4|2459.6|2464.8|2455|0
1592529900000|2020-06-19 01:25:00|2470|2460.2|2466.7|2456.9|2471.6|2461.8|2466.7|2456.9|0
1592530200000|2020-06-19 01:30:00|2468.1|2458.3|2470.5|2460.7|2470.6|2460.8|2465.1|2455.3|0
1592530500000|2020-06-19 01:35:00|2469.6|2459.8|2474.6|2464.8|2474.6|2464.8|2468|2458.2|0
1592530800000|2020-06-19 01:40:00|2475|2465.2|2473.1|2463.3|2475|2465.2|2472.4|2462.6|0
1592531100000|2020-06-19 01:45:00|2471.9|2462.1|2475.7|2465.9|2477.1|2467.3|2471.9|2462.1|0
1592531400000|2020-06-19 01:50:00|2475.9|2466.1|2473.2|2463.4|2476.1|2466.3|2472.1|2462.3|0
1592531700000|2020-06-19 01:55:00|2472.3|2462.5|2471.3|2461.5|2473.7|2463.9|2471.3|2461.5|0
1592532000000|2020-06-19 02:00:00|2471.5|2461.7|2474.4|2464.6|2474.4|2464.6|2470.1|2460.3|0
1592532300000|2020-06-19 02:05:00|2473.4|2463.6|2471.2|2461.4|2473.4|2463.6|2469.6|2459.8|0
1592532600000|2020-06-19 02:10:00|2471.9|2462.1|2469.6|2459.8|2472|2462.2|2468.6|2458.8|0
1592532900000|2020-06-19 02:15:00|2469.2|2459.4|2465.6|2455.8|2469.2|2459.4|2465.6|2455.8|0
1592533200000|2020-06-19 02:20:00|2465.2|2455.4|2464|2454.2|2466.2|2456.4|2463.4|2453.6|0
1592533500000|2020-06-19 02:25:00|2462.5|2452.7|2466.4|2456.6|2469.4|2459.6|2462.5|2452.7|0
1592533800000|2020-06-19 02:30:00|2466.8|2457|2467.7|2457.9|2467.7|2457.9|2465.4|2455.6|0
1592534100000|2020-06-19 02:35:00|2469.4|2459.6|2471.8|2462|2473.4|2463.6|2469.4|2459.6|0
1592534400000|2020-06-19 02:40:00|2471|2461.2|2470.5|2460.7|2473.7|2463.9|2470.5|2460.7|0
1592534700000|2020-06-19 02:45:00|2470.4|2460.6|2468.6|2458.8|2470.6|2460.8|2468.6|2458.8|0
1592535000000|2020-06-19 02:50:00|2469.5|2459.7|2464.6|2454.8|2469.5|2459.7|2464.6|2454.8|0
1592535300000|2020-06-19 02:55:00|2463.5|2453.7|2468|2458.2|2468|2458.2|2463.5|2453.7|0
1592535600000|2020-06-19 03:00:00|2469|2459.2|2463.3|2453.5|2470.5|2460.7|2463.3|2453.5|0
1592535900000|2020-06-19 03:05:00|2463|2453.2|2465.9|2456.1|2466.8|2457|2461.4|2451.6|0
1592536200000|2020-06-19 03:10:00|2463.6|2453.8|2462.6|2452.8|2463.6|2453.8|2459.7|2449.9|0
1592536500000|2020-06-19 03:15:00|2462.4|2452.6|2465.7|2455.9|2465.7|2455.9|2460.4|2450.6|0
1592536800000|2020-06-19 03:20:00|2463.4|2453.6|2462.3|2452.5|2463.4|2453.6|2461.9|2452.1|0
1592537100000|2020-06-19 03:25:00|2462.1|2452.3|2454.2|2444.4|2462.1|2452.3|2454.2|2444.4|0
1592537400000|2020-06-19 03:30:00|2456.1|2446.3|2453.5|2443.7|2457.1|2447.3|2453|2443.2|0
1592537700000|2020-06-19 03:35:00|2453.1|2443.3|2449|2439.2|2453.4|2443.6|2449|2439.2|0
1592538000000|2020-06-19 03:40:00|2450.5|2440.7|2452.5|2442.7|2455.6|2445.8|2450.5|2440.7|0
1592538300000|2020-06-19 03:45:00|2453.6|2443.8|2454.4|2444.6|2456.1|2446.3|2451.8|2442|0
1592538600000|2020-06-19 03:50:00|2453.2|2443.4|2451.5|2441.7|2453.5|2443.7|2449.6|2439.8|0
1592538900000|2020-06-19 03:55:00|2451.8|2442|2455.7|2445.9|2455.7|2445.9|2451.8|2442|0
1592539200000|2020-06-19 04:00:00|2457.2|2447.4|2451.8|2442|2457.2|2447.4|2451.3|2441.5|0
1592539500000|2020-06-19 04:05:00|2451.9|2442.1|2449.9|2440.1|2451.9|2442.1|2448.3|2438.5|0
1592539800000|2020-06-19 04:10:00|2449.4|2439.6|2445.7|2435.9|2449.4|2439.6|2445.6|2435.8|0
1592540100000|2020-06-19 04:15:00|2445|2435.2|2444.5|2434.7|2445|2435.2|2443.2|2433.4|0
1592540400000|2020-06-19 04:20:00|2443.5|2433.7|2439.4|2429.6|2443.5|2433.7|2438.3|2428.5|0
1592540700000|2020-06-19 04:25:00|2438.9|2429.1|2433.3|2423.5|2439.2|2429.4|2432.6|2422.8|0
1592541000000|2020-06-19 04:30:00|2434.4|2424.6|2439.9|2430.1|2439.9|2430.1|2434.1|2424.3|0
1592541300000|2020-06-19 04:35:00|2437.7|2427.9|2435.4|2425.6|2437.7|2427.9|2435.1|2425.3|0
1592541600000|2020-06-19 04:40:00|2435.1|2425.3|2434.5|2424.7|2437|2427.2|2433.9|2424.1|0
1592541900000|2020-06-19 04:45:00|2434.2|2424.4|2439.5|2429.7|2439.8|2430|2434.2|2424.4|0
1592542200000|2020-06-19 04:50:00|2438.2|2428.4|2430.4|2420.6|2438.2|2428.4|2430.4|2420.6|0
1592542500000|2020-06-19 04:55:00|2431.1|2421.3|2430.3|2420.5|2431.1|2421.3|2428.1|2418.5|0
1592542800000|2020-06-19 05:00:00|2430.6|2420.8|2434.5|2424.7|2435.6|2425.8|2430.4|2420.6|0
1592543100000|2020-06-19 05:05:00|2432.7|2422.9|2430|2420.2|2434|2424.2|2430|2420.2|0
1592543400000|2020-06-19 05:10:00|2430.6|2420.8|2436.1|2426.3|2436.5|2426.7|2430.5|2420.7|0
1592543700000|2020-06-19 05:15:00|2436.6|2426.8|2432|2422.2|2438.1|2428.3|2432|2422.2|0
1592544000000|2020-06-19 05:20:00|2433.5|2423.7|2432.2|2422.4|2433.5|2423.7|2431.5|2421.7|0
1592544300000|2020-06-19 05:25:00|2431.3|2421.5|2428.9|2419.3|2432.8|2423|2428.9|2419.3|0
1592544600000|2020-06-19 05:30:00|2428.8|2419.2|2431|2421.2|2431|2421.2|2427.8|2418.2|0
1592544900000|2020-06-19 05:35:00|2430.4|2420.6|2426.9|2417.3|2432.1|2422.3|2426.9|2417.3|0
1592545200000|2020-06-19 05:40:00|2426.3|2416.7|2427.1|2417.5|2428.2|2418.6|2426.3|2416.7|0
1592545500000|2020-06-19 05:45:00|2427.5|2417.9|2426.5|2416.9|2428.8|2419.2|2426.5|2416.9|0
1592545800000|2020-06-19 05:50:00|2426.7|2417.1|2430.5|2420.7|2432.1|2422.3|2426.7|2417.1|0
1592546100000|2020-06-19 05:55:00|2432.5|2422.7|2431.5|2421.7|2432.5|2422.7|2427.7|2418.1|0
1592784600000|2020-06-22 00:10:00|2409.3|2399.7|2400.3|2390.7|2413.6|2404|2400.3|2390.7|0
1592784900000|2020-06-22 00:15:00|2403.7|2394.1|2405.7|2396.1|2406.1|2396.5|2402.1|2392.5|0
1592785200000|2020-06-22 00:20:00|2405.3|2395.7|2412.7|2403.1|2413.9|2404.3|2405.3|2395.7|0
1592785500000|2020-06-22 00:25:00|2412.6|2403|2404.8|2395.2|2414.1|2404.5|2404.8|2395.2|0
1592785800000|2020-06-22 00:30:00|2402.2|2392.6|2403.7|2394.1|2404.9|2395.3|2402.2|2392.6|0
1592786100000|2020-06-22 00:35:00|2401.3|2391.7|2401.9|2392.3|2402.9|2393.3|2400.6|2391|0
1592786400000|2020-06-22 00:40:00|2402.1|2392.5|2404.7|2395.1|2405.5|2395.9|2400.9|2391.3|0
1592786700000|2020-06-22 00:45:00|2405.3|2395.7|2408.4|2398.8|2409.4|2399.8|2405.3|2395.7|0
1592787000000|2020-06-22 00:50:00|2408.6|2399|2408.1|2398.5|2410|2400.4|2408.1|2398.5|0
1592787300000|2020-06-22 00:55:00|2407.1|2397.5|2410.6|2401|2410.9|2401.3|2407.1|2397.5|0
1592787600000|2020-06-22 01:00:00|2409.4|2399.8|2418.7|2409.1|2418.7|2409.1|2409.2|2399.6|0
1592787900000|2020-06-22 01:05:00|2417.8|2408.2|2417.3|2407.7|2419.9|2410.3|2416.7|2407.1|0
1592788200000|2020-06-22 01:10:00|2418.1|2408.5|2421.4|2411.8|2421.6|2412|2417.9|2408.3|0
1592788500000|2020-06-22 01:15:00|2421.5|2411.9|2422.2|2412.6|2422.5|2412.9|2420.7|2411.1|0
1592788800000|2020-06-22 01:20:00|2423.6|2414|2425.5|2415.9|2426.3|2416.7|2423.6|2414|0
1592789100000|2020-06-22 01:25:00|2426.1|2416.5|2426.4|2416.8|2426.5|2416.9|2425.2|2415.6|0
1592789400000|2020-06-22 01:30:00|2427.3|2417.7|2430.2|2420.4|2430.2|2420.4|2427.3|2417.7|0
1592789700000|2020-06-22 01:35:00|2429.4|2419.8|2427.6|2418|2429.4|2419.8|2427.6|2418|0
1592790000000|2020-06-22 01:40:00|2426.9|2417.3|2425.4|2415.8|2427.8|2418.2|2425.3|2415.7|0
1592790300000|2020-06-22 01:45:00|2424.8|2415.2|2421.4|2411.8|2424.8|2415.2|2421.4|2411.8|0
1592790600000|2020-06-22 01:50:00|2421|2411.4|2424.1|2414.5|2425.4|2415.8|2420.6|2411|0
1592790900000|2020-06-22 01:55:00|2423.4|2413.8|2421.6|2412|2424.1|2414.5|2421.6|2412|0
1592791200000|2020-06-22 02:00:00|2421.9|2412.3|2421|2411.4|2421.9|2412.3|2420.2|2410.6|0
1592791500000|2020-06-22 02:05:00|2422.3|2412.7|2423.9|2414.3|2424.2|2414.6|2422.1|2412.5|0
1592791800000|2020-06-22 02:10:00|2425|2415.4|2425.1|2415.5|2425.5|2415.9|2422.6|2413|0
1592792100000|2020-06-22 02:15:00|2425.9|2416.3|2424.6|2415|2425.9|2416.3|2424.3|2414.7|0
1592792400000|2020-06-22 02:20:00|2423.8|2414.2|2425.7|2416.1|2425.7|2416.1|2422.4|2412.8|0
1592792700000|2020-06-22 02:25:00|2426.9|2417.3|2428.3|2418.7|2428.4|2418.8|2426.8|2417.2|0
1592793000000|2020-06-22 02:30:00|2428.2|2418.6|2428.4|2418.8|2429.5|2419.9|2426.5|2416.9|0
1592793300000|2020-06-22 02:35:00|2429|2419.4|2430.9|2421.1|2430.9|2421.1|2427.2|2417.6|0
1592793600000|2020-06-22 02:40:00|2431.7|2421.9|2428.9|2419.3|2431.7|2421.9|2428.9|2419.3|0
1592793900000|2020-06-22 02:45:00|2429.4|2419.8|2434.9|2425.1|2436|2426.2|2429.4|2419.8|0
1592794200000|2020-06-22 02:50:00|2433.4|2423.6|2436.4|2426.6|2437.3|2427.5|2433.2|2423.4|0
1592794500000|2020-06-22 02:55:00|2435.9|2426.1|2435.5|2425.7|2438.4|2428.6|2435.5|2425.7|0
1592794800000|2020-06-22 03:00:00|2435.6|2425.8|2429|2419.4|2435.6|2425.8|2429|2419.4|0
1592795100000|2020-06-22 03:05:00|2431.1|2421.3|2429.9|2420.2|2432.1|2422.3|2429.9|2420.2|0
1592795400000|2020-06-22 03:10:00|2429.6|2420|2432.9|2423.1|2433|2423.2|2429.6|2420|0
1592795700000|2020-06-22 03:15:00|2431.9|2422.1|2431.9|2422.1|2432.4|2422.6|2430.2|2420.4|0
1592796000000|2020-06-22 03:20:00|2432.6|2422.8|2435.3|2425.5|2435.8|2426|2432.6|2422.8|0
1592796300000|2020-06-22 03:25:00|2435.5|2425.7|2433.7|2423.9|2435.5|2425.7|2433.1|2423.3|0
1592796600000|2020-06-22 03:30:00|2433.3|2423.5|2433.8|2424|2434.2|2424.4|2432|2422.2|0
1592796900000|2020-06-22 03:35:00|2434.5|2424.7|2433.6|2423.8|2434.5|2424.7|2433.2|2423.4|0
1592797200000|2020-06-22 03:40:00|2433.7|2423.9|2433.8|2424|2435.3|2425.5|2433.7|2423.9|0
1592797500000|2020-06-22 03:45:00|2434.3|2424.5|2436.7|2426.9|2436.7|2426.9|2433.4|2423.6|0
1592797800000|2020-06-22 03:50:00|2436.3|2426.5|2436.1|2426.3|2436.3|2426.5|2433.8|2424|0
1592798100000|2020-06-22 03:55:00|2436.3|2426.5|2436.2|2426.4|2436.8|2427|2433.1|2423.3|0
1592798400000|2020-06-22 04:00:00|2435.3|2425.5|2439.8|2430|2440.5|2430.7|2435.3|2425.5|0
1592798700000|2020-06-22 04:05:00|2440.5|2430.7|2441.7|2431.9|2442.2|2432.4|2439.9|2430.1|0
1592799000000|2020-06-22 04:10:00|2441.8|2432|2440.6|2430.8|2442.9|2433.1|2440.6|2430.8|0
1592799300000|2020-06-22 04:15:00|2441.1|2431.3|2438.8|2429|2441.7|2431.9|2438.8|2429|0
1592799600000|2020-06-22 04:20:00|2438.3|2428.5|2437.1|2427.3|2439.8|2430|2437|2427.2|0
1592799900000|2020-06-22 04:25:00|2437.3|2427.5|2438.2|2428.4|2438.3|2428.5|2436.9|2427.1|0
1592800200000|2020-06-22 04:30:00|2438.1|2428.3|2435.2|2425.4|2439.3|2429.5|2435.2|2425.4|0
1592800500000|2020-06-22 04:35:00|2435|2425.2|2432.2|2422.4|2435|2425.2|2432.1|2422.3|0
1592800800000|2020-06-22 04:40:00|2431.7|2421.9|2431|2421.2|2431.7|2421.9|2429.6|2420|0
1592801100000|2020-06-22 04:45:00|2430.9|2421.1|2432.5|2422.7|2432.5|2422.7|2430.9|2421.1|0
1592801400000|2020-06-22 04:50:00|2431.2|2421.4|2433.6|2423.8|2434.4|2424.6|2431.2|2421.4|0
1592801700000|2020-06-22 04:55:00|2433.1|2423.3|2433.3|2423.5|2433.7|2423.9|2432.3|2422.5|0
1592802000000|2020-06-22 05:00:00|2433.7|2423.9|2429.9|2420.2|2433.7|2423.9|2429.9|2420.2|0
1592802300000|2020-06-22 05:05:00|2430.5|2420.7|2430.6|2420.8|2431.8|2422|2430.3|2420.5|0
1592802600000|2020-06-22 05:10:00|2429.6|2420|2429.2|2419.6|2431.3|2421.5|2429.2|2419.6|0
1592802900000|2020-06-22 05:15:00|2428.6|2419|2430.6|2420.8|2430.6|2420.8|2427.6|2418|0
1592803200000|2020-06-22 05:20:00|2430.4|2420.6|2429.4|2419.8|2430.7|2420.9|2429.4|2419.8|0
1592803500000|2020-06-22 05:25:00|2429.7|2420.1|2431|2421.2|2432|2422.2|2429|2419.4|0
1592803800000|2020-06-22 05:30:00|2431.3|2421.5|2430|2420.2|2431.4|2421.6|2429.2|2419.6|0
1592804100000|2020-06-22 05:35:00|2430.8|2421|2428.7|2419.1|2430.8|2421|2427.9|2418.3|0
1592804400000|2020-06-22 05:40:00|2429.3|2419.7|2434.1|2424.3|2434.1|2424.3|2429.3|2419.7|0
1592804700000|2020-06-22 05:45:00|2434.4|2424.6|2434.7|2424.9|2435.8|2426|2434.4|2424.6|0
1592805000000|2020-06-22 05:50:00|2433.7|2423.9|2434.1|2424.3|2434.5|2424.7|2431|2421.2|0
1592805300000|2020-06-22 05:55:00|2433.3|2423.5|2428.9|2419.3|2433.3|2423.5|2428.9|2419.3|0
1592871000000|2020-06-23 00:10:00|2457.9|2448.1|2465.1|2455.3|2465.1|2455.3|2455|2445.2|0
1592871300000|2020-06-23 00:15:00|2466.4|2456.6|2464.8|2455|2466.4|2456.6|2464.7|2454.9|0
1592871600000|2020-06-23 00:20:00|2461.6|2451.8|2457.1|2447.3|2461.6|2451.8|2456.3|2446.5|0
1592871900000|2020-06-23 00:25:00|2458.7|2448.9|2454.7|2444.9|2458.8|2449|2454.7|2444.9|0
1592872200000|2020-06-23 00:30:00|2454.3|2444.5|2453.7|2443.9|2457.9|2448.1|2453.4|2443.6|0
1592872500000|2020-06-23 00:35:00|2453.9|2444.1|2455|2445.2|2456.1|2446.3|2453.7|2443.9|0
1592872800000|2020-06-23 00:40:00|2457.3|2447.5|2462.6|2452.8|2462.6|2452.8|2457.3|2447.5|0
1592873100000|2020-06-23 00:45:00|2462.7|2452.9|2459.7|2449.9|2464.7|2454.9|2458.7|2448.9|0
1592873400000|2020-06-23 00:50:00|2459.4|2449.6|2459.9|2450.1|2460.8|2451|2458.9|2449.1|0
1592873700000|2020-06-23 00:55:00|2459.4|2449.6|2458.9|2449.1|2461.4|2451.6|2458.9|2449.1|0
1592874000000|2020-06-23 01:00:00|2458.8|2449|2456.7|2446.9|2458.8|2449|2455.1|2445.3|0
1592874300000|2020-06-23 01:05:00|2456.8|2447|2448.4|2438.6|2457|2447.2|2447.6|2437.8|0
1592874600000|2020-06-23 01:10:00|2446.5|2436.7|2441.1|2431.3|2446.5|2436.7|2441.1|2431.3|0
1592874900000|2020-06-23 01:15:00|2439.7|2429.9|2425.6|2416|2439.7|2429.9|2425.6|2416|0
1592875200000|2020-06-23 01:20:00|2427.3|2417.7|2414.3|2404.7|2427.3|2417.7|2414.3|2404.7|0
1592875500000|2020-06-23 01:25:00|2413.2|2403.6|2417.2|2407.6|2420.8|2411.2|2413.2|2403.6|0
1592875800000|2020-06-23 01:30:00|2417.5|2407.9|2420|2410.4|2421.9|2412.3|2416.2|2406.6|0
1592876100000|2020-06-23 01:35:00|2419.2|2409.6|2413|2403.4|2420.7|2411.1|2413|2403.4|0
1592876400000|2020-06-23 01:40:00|2412.6|2403|2413|2403.4|2414.7|2405.1|2410.6|2401|0
1592876700000|2020-06-23 01:45:00|2414.1|2404.5|2423.4|2413.8|2424.4|2414.8|2413.1|2403.5|0
1592877000000|2020-06-23 01:50:00|2423.7|2414.1|2441.8|2432|2442.6|2432.8|2423.1|2413.5|0
1592877300000|2020-06-23 01:55:00|2439.3|2429.5|2435.8|2426|2441.3|2431.5|2434.2|2424.4|0
1592877600000|2020-06-23 02:00:00|2442.8|2433|2441.3|2431.5|2445.3|2435.5|2440|2430.2|0
1592877900000|2020-06-23 02:05:00|2441.2|2431.4|2444.3|2434.5|2446|2436.2|2439.4|2429.6|0
1592878200000|2020-06-23 02:10:00|2443.6|2433.8|2442.2|2432.4|2445.2|2435.4|2442.2|2432.4|0
1592878500000|2020-06-23 02:15:00|2443.7|2433.9|2442.9|2433.1|2445.4|2435.6|2440.9|2431.1|0
1592878800000|2020-06-23 02:20:00|2444.2|2434.4|2448.9|2439.1|2448.9|2439.1|2442.1|2432.3|0
1592879100000|2020-06-23 02:25:00|2449.8|2440|2451.1|2441.3|2452.3|2442.5|2449.8|2440|0
1592879400000|2020-06-23 02:30:00|2451|2441.2|2454.7|2444.9|2454.8|2445|2450.4|2440.6|0
1592879700000|2020-06-23 02:35:00|2454.4|2444.6|2453.3|2443.5|2457.6|2447.8|2453.3|2443.5|0
1592880000000|2020-06-23 02:40:00|2452.9|2443.1|2451.4|2441.6|2452.9|2443.1|2450.4|2440.6|0
1592880300000|2020-06-23 02:45:00|2452.3|2442.5|2447.7|2437.9|2452.3|2442.5|2447.7|2437.9|0
1592880600000|2020-06-23 02:50:00|2449|2439.2|2446.7|2436.9|2449|2439.2|2445.4|2435.6|0
1592880900000|2020-06-23 02:55:00|2446.4|2436.6|2446.5|2436.7|2447.3|2437.5|2445.3|2435.5|0
1592881200000|2020-06-23 03:00:00|2446|2436.2|2445.4|2435.6|2446|2436.2|2444|2434.2|0
1592881500000|2020-06-23 03:05:00|2446.3|2436.5|2453.4|2443.6|2453.4|2443.6|2445.8|2436|0
1592881800000|2020-06-23 03:10:00|2453.1|2443.3|2457.3|2447.5|2458.2|2448.4|2453.1|2443.3|0
1592882100000|2020-06-23 03:15:00|2457.1|2447.3|2457.2|2447.4|2459.3|2449.5|2456.8|2447|0
1592882400000|2020-06-23 03:20:00|2457.1|2447.3|2457.3|2447.5|2458.2|2448.4|2456.8|2447|0
1592882700000|2020-06-23 03:25:00|2456.5|2446.7|2454.2|2444.4|2457.7|2447.9|2454.2|2444.4|0
1592883000000|2020-06-23 03:30:00|2454|2444.2|2455.7|2445.9|2455.7|2445.9|2454|2444.2|0
1592883300000|2020-06-23 03:35:00|2454.8|2445|2452.2|2442.4|2454.8|2445|2451.9|2442.1|0
1592883600000|2020-06-23 03:40:00|2451.4|2441.6|2447.9|2438.1|2451.4|2441.6|2447.9|2438.1|0
1592883900000|2020-06-23 03:45:00|2447.5|2437.7|2449.8|2440|2450|2440.2|2447.5|2437.7|0
1592884200000|2020-06-23 03:50:00|2449|2439.2|2451.7|2441.9|2451.7|2441.9|2448.5|2438.7|0
1592884500000|2020-06-23 03:55:00|2451.3|2441.5|2453.5|2443.7|2453.7|2443.9|2450.7|2440.9|0
1592884800000|2020-06-23 04:00:00|2453|2443.2|2452.9|2443.1|2453.5|2443.7|2450.7|2440.9|0
1592885100000|2020-06-23 04:05:00|2452.6|2442.8|2457.4|2447.6|2457.4|2447.6|2452.6|2442.8|0
1592885400000|2020-06-23 04:10:00|2457.5|2447.7|2455.9|2446.1|2457.5|2447.7|2454.5|2444.7|0
1592885700000|2020-06-23 04:15:00|2455.8|2446|2455.6|2445.8|2456.2|2446.4|2455|2445.2|0
1592886000000|2020-06-23 04:20:00|2454.6|2444.8|2458|2448.2|2458.6|2448.8|2454.6|2444.8|0
1592886300000|2020-06-23 04:25:00|2458.7|2448.9|2457.1|2447.3|2459.2|2449.4|2457.1|2447.3|0
1592886600000|2020-06-23 04:30:00|2457.6|2447.8|2461.3|2451.5|2461.3|2451.5|2457.6|2447.8|0
1592886900000|2020-06-23 04:35:00|2460.6|2450.8|2460.8|2451|2462|2452.2|2459.8|2450|0
1592887200000|2020-06-23 04:40:00|2460.3|2450.5|2457.3|2447.5|2460.3|2450.5|2457.2|2447.4|0
1592887500000|2020-06-23 04:45:00|2456.4|2446.6|2456.8|2447|2457.7|2447.9|2456.4|2446.6|0
1592887800000|2020-06-23 04:50:00|2456|2446.2|2455|2445.2|2456|2446.2|2454.5|2444.7|0
1592888100000|2020-06-23 04:55:00|2455.7|2445.9|2454.8|2445|2457.4|2447.6|2454.8|2445|0
1592888400000|2020-06-23 05:00:00|2454.9|2445.1|2457|2447.2|2457.5|2447.7|2454.9|2445.1|0
1592888700000|2020-06-23 05:05:00|2456|2446.2|2456.4|2446.6|2457.3|2447.5|2455.7|2445.9|0
1592889000000|2020-06-23 05:10:00|2456.5|2446.7|2455.4|2445.6|2456.8|2447|2454.1|2444.3|0
1592889300000|2020-06-23 05:15:00|2455.5|2445.7|2454.8|2445|2456.3|2446.5|2454.8|2445|0
1592889600000|2020-06-23 05:20:00|2454.4|2444.6|2451.9|2442.1|2454.7|2444.9|2451.9|2442.1|0
1592889900000|2020-06-23 05:25:00|2451.2|2441.4|2452.8|2443|2454.2|2444.4|2451.2|2441.4|0
1592890200000|2020-06-23 05:30:00|2453.3|2443.5|2454.1|2444.3|2454.1|2444.3|2452.7|2442.9|0
1592890500000|2020-06-23 05:35:00|2454|2444.2|2452.5|2442.7|2454|2444.2|2451.1|2441.3|0
1592890800000|2020-06-23 05:40:00|2451.6|2441.8|2449.7|2439.9|2453|2443.2|2449.7|2439.9|0
1592891100000|2020-06-23 05:45:00|2449.5|2439.7|2450.9|2441.1|2450.9|2441.1|2448.7|2438.9|0
1592891400000|2020-06-23 05:50:00|2450.6|2440.8|2451.8|2442|2452.3|2442.5|2450.4|2440.6|0
1592891700000|2020-06-23 05:55:00|2451.9|2442.1|2451.5|2441.7|2451.9|2442.1|2450.3|2440.5|0
1592957400000|2020-06-24 00:10:00|2468.3|2458.5|2467.3|2457.5|2468.3|2458.5|2464.5|2454.7|0
1592957700000|2020-06-24 00:15:00|2467|2457.2|2469.4|2459.6|2472.5|2462.7|2467|2457.2|0
1592958000000|2020-06-24 00:20:00|2470.3|2460.5|2468.8|2459|2470.7|2460.9|2468.8|2459|0
1592958300000|2020-06-24 00:25:00|2466|2456.2|2467.2|2457.4|2470.9|2461.1|2466|2456.2|0
1592958600000|2020-06-24 00:30:00|2465.5|2455.7|2465.7|2455.9|2466.3|2456.5|2463.8|2454|0
1592958900000|2020-06-24 00:35:00|2466.6|2456.8|2464.6|2454.8|2467.6|2457.8|2463.5|2453.7|0
1592959200000|2020-06-24 00:40:00|2463.1|2453.3|2466.2|2456.4|2466.2|2456.4|2461|2451.2|0
1592959500000|2020-06-24 00:45:00|2465.3|2455.5|2463.5|2453.7|2465.3|2455.5|2461.7|2451.9|0
1592959800000|2020-06-24 00:50:00|2465.5|2455.7|2462.1|2452.3|2465.5|2455.7|2462.1|2452.3|0
1592960100000|2020-06-24 00:55:00|2461.6|2451.8|2458|2448.2|2461.6|2451.8|2458|2448.2|0
1592960400000|2020-06-24 01:00:00|2458.2|2448.4|2459.9|2450.1|2459.9|2450.1|2455.4|2445.6|0
1592960700000|2020-06-24 01:05:00|2460.2|2450.4|2459.9|2450.1|2462.2|2452.4|2459.9|2450.1|0
1592961000000|2020-06-24 01:10:00|2460.5|2450.7|2460.7|2450.9|2461.1|2451.3|2459.8|2450|0
1592961300000|2020-06-24 01:15:00|2460.8|2451|2461|2451.2|2463.1|2453.3|2460.8|2451|0
1592961600000|2020-06-24 01:20:00|2461.4|2451.6|2460.8|2451|2461.4|2451.6|2458.6|2448.8|0
1592961900000|2020-06-24 01:25:00|2460.1|2450.3|2457.3|2447.5|2460.1|2450.3|2456.5|2446.7|0
1592962200000|2020-06-24 01:30:00|2456.7|2446.9|2456|2446.2|2458.6|2448.8|2455.8|2446|0
1592962500000|2020-06-24 01:35:00|2456.3|2446.5|2456.1|2446.3|2456.8|2447|2455.1|2445.3|0
1592962800000|2020-06-24 01:40:00|2456.2|2446.4|2457.5|2447.7|2459.3|2449.5|2456.1|2446.3|0
1592963100000|2020-06-24 01:45:00|2457.6|2447.8|2453.3|2443.5|2457.8|2448|2453.3|2443.5|0
1592963400000|2020-06-24 01:50:00|2452.7|2442.9|2452.7|2442.9|2452.8|2443|2452|2442.2|0
1592963700000|2020-06-24 01:55:00|2453.5|2443.7|2452.8|2443|2453.9|2444.1|2451.9|2442.1|0
1592964000000|2020-06-24 02:00:00|2451.9|2442.1|2450.3|2440.5|2452.2|2442.4|2449.1|2439.3|0
1592964300000|2020-06-24 02:05:00|2450.2|2440.4|2453.3|2443.5|2453.7|2443.9|2450.2|2440.4|0
1592964600000|2020-06-24 02:10:00|2454.1|2444.3|2451.5|2441.7|2454.3|2444.5|2450.9|2441.1|0
1592964900000|2020-06-24 02:15:00|2451.4|2441.6|2455.8|2446|2456.1|2446.3|2451.1|2441.3|0
1592965200000|2020-06-24 02:20:00|2455.7|2445.9|2454.4|2444.6|2455.9|2446.1|2453.5|2443.7|0
1592965500000|2020-06-24 02:25:00|2454.8|2445|2461.8|2452|2461.8|2452|2454.8|2445|0
1592965800000|2020-06-24 02:30:00|2462.6|2452.8|2460.7|2450.9|2463.4|2453.6|2460.7|2450.9|0
1592966100000|2020-06-24 02:35:00|2460.3|2450.5|2460.8|2451|2460.8|2451|2458.8|2449|0
1592966400000|2020-06-24 02:40:00|2461.5|2451.7|2459.5|2449.7|2461.5|2451.7|2459.4|2449.6|0
1592966700000|2020-06-24 02:45:00|2459.2|2449.4|2461.9|2452.1|2461.9|2452.1|2457.8|2448|0
1592967000000|2020-06-24 02:50:00|2462.2|2452.4|2461.1|2451.3|2462.4|2452.6|2460.9|2451.1|0
1592967300000|2020-06-24 02:55:00|2460.6|2450.8|2460.3|2450.5|2461|2451.2|2460|2450.2|0
1592967600000|2020-06-24 03:00:00|2460.2|2450.4|2456.6|2446.8|2460.2|2450.4|2456.3|2446.5|0
1592967900000|2020-06-24 03:05:00|2457.3|2447.5|2460.5|2450.7|2460.8|2451|2457.3|2447.5|0
1592968200000|2020-06-24 03:10:00|2459.9|2450.1|2458.5|2448.7|2460.1|2450.3|2457.5|2447.7|0
1592968500000|2020-06-24 03:15:00|2458.2|2448.4|2459|2449.2|2459|2449.2|2457.7|2447.9|0
1592968800000|2020-06-24 03:20:00|2458.6|2448.8|2457.2|2447.4|2459.4|2449.6|2456.4|2446.6|0
1592969100000|2020-06-24 03:25:00|2458.1|2448.3|2457.6|2447.8|2459.1|2449.3|2457.6|2447.8|0
1592969400000|2020-06-24 03:30:00|2457.7|2447.9|2455.3|2445.5|2457.7|2447.9|2455.3|2445.5|0
1592969700000|2020-06-24 03:35:00|2456.4|2446.6|2454.7|2444.9|2456.7|2446.9|2454.3|2444.5|0
1592970000000|2020-06-24 03:40:00|2457.4|2447.6|2458.1|2448.3|2458.1|2448.3|2456.7|2446.9|0
1592970300000|2020-06-24 03:45:00|2457.5|2447.7|2456.3|2446.5|2458.6|2448.8|2455.8|2446|0
1592970600000|2020-06-24 03:50:00|2456.9|2447.1|2458.5|2448.7|2459.2|2449.4|2456.9|2447.1|0
1592970900000|2020-06-24 03:55:00|2458.2|2448.4|2459.2|2449.4|2460|2450.2|2457.8|2448|0
1592971200000|2020-06-24 04:00:00|2458.8|2449|2458|2448.2|2460|2450.2|2457.9|2448.1|0
1592971500000|2020-06-24 04:05:00|2459|2449.2|2461.8|2452|2462.6|2452.8|2459|2449.2|0
1592971800000|2020-06-24 04:10:00|2462|2452.2|2464.9|2455.1|2465.7|2455.9|2462|2452.2|0
1592972100000|2020-06-24 04:15:00|2465|2455.2|2468.9|2459.1|2468.9|2459.1|2465|2455.2|0
1592972400000|2020-06-24 04:20:00|2467.8|2458|2468.8|2459|2468.9|2459.1|2467.4|2457.6|0
1592972700000|2020-06-24 04:25:00|2468.9|2459.1|2472.6|2462.8|2472.6|2462.8|2468.5|2458.7|0
1592973000000|2020-06-24 04:30:00|2471.6|2461.8|2471|2461.2|2472|2462.2|2470.2|2460.4|0
1592973300000|2020-06-24 04:35:00|2470.9|2461.1|2470.2|2460.4|2471.7|2461.9|2470.2|2460.4|0
1592973600000|2020-06-24 04:40:00|2469.4|2459.6|2465.2|2455.4|2470.5|2460.7|2465.2|2455.4|0
1592973900000|2020-06-24 04:45:00|2463.6|2453.8|2464|2454.2|2465.1|2455.3|2463.2|2453.4|0
1592974200000|2020-06-24 04:50:00|2463.1|2453.3|2461|2451.2|2463.1|2453.3|2461|2451.2|0
1592974500000|2020-06-24 04:55:00|2460.7|2450.9|2458.8|2449|2461.7|2451.9|2458.7|2448.9|0
1592974800000|2020-06-24 05:00:00|2459.2|2449.4|2458.7|2448.9|2460|2450.2|2457.6|2447.8|0
1592975100000|2020-06-24 05:05:00|2457.8|2448|2458.3|2448.5|2459|2449.2|2457.8|2448|0
1592975400000|2020-06-24 05:10:00|2458.5|2448.7|2456|2446.2|2458.5|2448.7|2455.9|2446.1|0
1592975700000|2020-06-24 05:15:00|2455.9|2446.1|2456.1|2446.3|2457.2|2447.4|2455.5|2445.7|0
1592976000000|2020-06-24 05:20:00|2455.7|2445.9|2456.1|2446.3|2456.8|2447|2455.7|2445.9|0
1592976300000|2020-06-24 05:25:00|2456|2446.2|2458|2448.2|2458.3|2448.5|2455.4|2445.6|0
1592976600000|2020-06-24 05:30:00|2457|2447.2|2456.4|2446.6|2457.1|2447.3|2455.9|2446.1|0
1592976900000|2020-06-24 05:35:00|2456.3|2446.5|2456|2446.2|2456.7|2446.9|2454.4|2444.6|0
1592977200000|2020-06-24 05:40:00|2454.9|2445.1|2454.8|2445|2456|2446.2|2454.4|2444.6|0
1592977500000|2020-06-24 05:45:00|2453.8|2444|2449.9|2440.1|2454.1|2444.3|2449.9|2440.1|0
1592977800000|2020-06-24 05:50:00|2450|2440.2|2450.6|2440.8|2451.3|2441.5|2450|2440.2|0
1592978100000|2020-06-24 05:55:00|2450|2440.2|2451.5|2441.7|2452.2|2442.4|2450|2440.2|0
1593043800000|2020-06-25 00:10:00|2408.4|2398.8|2407.4|2397.8|2408.4|2398.8|2404.5|2394.9|0
1593044100000|2020-06-25 00:15:00|2405.7|2396.1|2415|2405.4|2416.2|2406.6|2405.7|2396.1|0
1593044400000|2020-06-25 00:20:00|2419.3|2409.7|2418.3|2408.7|2420.1|2410.5|2417.4|2407.8|0
1593044700000|2020-06-25 00:25:00|2418.4|2408.8|2417.2|2407.6|2418.5|2408.9|2416.7|2407.1|0
1593045000000|2020-06-25 00:30:00|2416.9|2407.3|2415.8|2406.2|2417|2407.4|2415.8|2406.2|0
1593045300000|2020-06-25 00:35:00|2416|2406.4|2413.8|2404.2|2416.8|2407.2|2413.8|2404.2|0
1593045600000|2020-06-25 00:40:00|2411.8|2402.2|2410.8|2401.2|2411.8|2402.2|2410|2400.4|0
1593045900000|2020-06-25 00:45:00|2412.1|2402.5|2426.7|2417.1|2426.7|2417.1|2412.1|2402.5|0
1593046200000|2020-06-25 00:50:00|2428.1|2418.5|2428.5|2418.9|2429|2419.4|2428.1|2418.5|0
1593046500000|2020-06-25 00:55:00|2428.2|2418.6|2426|2416.4|2430.8|2421|2425.9|2416.3|0
1593046800000|2020-06-25 01:00:00|2425.2|2415.6|2427.4|2417.8|2428.2|2418.6|2425.2|2415.6|0
1593047100000|2020-06-25 01:05:00|2426|2416.4|2421.7|2412.1|2426.1|2416.5|2421.7|2412.1|0
1593047400000|2020-06-25 01:10:00|2424.5|2414.9|2419|2409.4|2424.5|2414.9|2419|2409.4|0
1593047700000|2020-06-25 01:15:00|2418.9|2409.3|2418.6|2409|2420.2|2410.6|2418.1|2408.5|0
1593048000000|2020-06-25 01:20:00|2419.3|2409.7|2422.5|2412.9|2422.5|2412.9|2419.3|2409.7|0
1593048300000|2020-06-25 01:25:00|2423.1|2413.5|2421.3|2411.7|2423.7|2414.1|2420.1|2410.5|0
1593048600000|2020-06-25 01:30:00|2421.5|2411.9|2417.9|2408.3|2421.5|2411.9|2417.7|2408.1|0
1593048900000|2020-06-25 01:35:00|2417|2407.4|2419|2409.4|2419.7|2410.1|2416.9|2407.3|0
1593049200000|2020-06-25 01:40:00|2420.8|2411.2|2416.5|2406.9|2420.8|2411.2|2416.5|2406.9|0
1593049500000|2020-06-25 01:45:00|2415.9|2406.3|2413.5|2403.9|2417.2|2407.6|2413.5|2403.9|0
1593049800000|2020-06-25 01:50:00|2413.3|2403.7|2412|2402.4|2414|2404.4|2411|2401.4|0
1593050100000|2020-06-25 01:55:00|2410.9|2401.3|2408.2|2398.6|2410.9|2401.3|2408.2|2398.6|0
1593050400000|2020-06-25 02:00:00|2407.7|2398.1|2401.1|2391.5|2407.7|2398.1|2401.1|2391.5|0
1593050700000|2020-06-25 02:05:00|2400.4|2390.8|2398.7|2389.1|2401.1|2391.5|2398.7|2389.1|0
1593051000000|2020-06-25 02:10:00|2398.2|2388.6|2396.1|2386.5|2398.2|2388.6|2395.2|2385.6|0
1593051300000|2020-06-25 02:15:00|2395.9|2386.3|2397.2|2387.6|2397.9|2388.3|2395.6|2386|0
1593051600000|2020-06-25 02:20:00|2396.6|2387|2400.6|2391|2400.9|2391.3|2396.6|2387|0
1593051900000|2020-06-25 02:25:00|2399.5|2389.9|2398.6|2389|2401.5|2391.9|2397.7|2388.1|0
1593052200000|2020-06-25 02:30:00|2398.3|2388.7|2398.3|2388.7|2400.5|2390.9|2398.3|2388.7|0
1593052500000|2020-06-25 02:35:00|2397.6|2388|2404.3|2394.7|2404.3|2394.7|2397.6|2388|0
1593052800000|2020-06-25 02:40:00|2404.4|2394.8|2402.4|2392.8|2405.3|2395.7|2402.4|2392.8|0
1593053100000|2020-06-25 02:45:00|2402.6|2393|2404.8|2395.2|2405.3|2395.7|2402.6|2393|0
1593053400000|2020-06-25 02:50:00|2405.1|2395.5|2403.3|2393.7|2405.1|2395.5|2403.3|2393.7|0
1593053700000|2020-06-25 02:55:00|2402.1|2392.5|2405.2|2395.6|2405.2|2395.6|2402.1|2392.5|0
1593054000000|2020-06-25 03:00:00|2404.4|2394.8|2405.9|2396.3|2407|2397.4|2404.4|2394.8|0
1593054300000|2020-06-25 03:05:00|2406.2|2396.6|2412.8|2403.2|2412.8|2403.2|2406.2|2396.6|0
1593054600000|2020-06-25 03:10:00|2412.9|2403.3|2411.8|2402.2|2412.9|2403.3|2410.8|2401.2|0
1593054900000|2020-06-25 03:15:00|2412.4|2402.8|2412.8|2403.2|2413.7|2404.1|2411.2|2401.6|0
1593055200000|2020-06-25 03:20:00|2413|2403.4|2408.7|2399.1|2413|2403.4|2408.7|2399.1|0
1593055500000|2020-06-25 03:25:00|2408.9|2399.3|2409.3|2399.7|2410|2400.4|2408|2398.4|0
1593055800000|2020-06-25 03:30:00|2408.9|2399.3|2408.9|2399.3|2410.2|2400.6|2408.6|2399|0
1593056100000|2020-06-25 03:35:00|2408.8|2399.2|2407.5|2397.9|2408.8|2399.2|2406.9|2397.3|0
1593056400000|2020-06-25 03:40:00|2407.3|2397.7|2407.8|2398.2|2409|2399.4|2407.3|2397.7|0
1593056700000|2020-06-25 03:45:00|2407.2|2397.6|2410.9|2401.3|2410.9|2401.3|2407.1|2397.5|0
1593057000000|2020-06-25 03:50:00|2410.2|2400.6|2414.4|2404.8|2414.7|2405.1|2410.2|2400.6|0
1593057300000|2020-06-25 03:55:00|2414.2|2404.6|2413.9|2404.3|2414.8|2405.2|2413.4|2403.8|0
1593057600000|2020-06-25 04:00:00|2414.5|2404.9|2414.6|2405|2415.4|2405.8|2414.2|2404.6|0
1593057900000|2020-06-25 04:05:00|2414|2404.4|2416.5|2406.9|2417.8|2408.2|2413.9|2404.3|0
1593058200000|2020-06-25 04:10:00|2416.6|2407|2415.8|2406.2|2416.8|2407.2|2415.6|2406|0
1593058500000|2020-06-25 04:15:00|2416.3|2406.7|2415.5|2405.9|2416.3|2406.7|2415.5|2405.9|0
1593058800000|2020-06-25 04:20:00|2414.2|2404.6|2413.3|2403.7|2415.4|2405.8|2413.3|2403.7|0
1593059100000|2020-06-25 04:25:00|2413.5|2403.9|2412.8|2403.2|2414.1|2404.5|2412.5|2402.9|0
1593059400000|2020-06-25 04:30:00|2412.7|2403.1|2412|2402.4|2412.7|2403.1|2411.3|2401.7|0
1593059700000|2020-06-25 04:35:00|2411.6|2402|2408.4|2398.8|2412.4|2402.8|2407.8|2398.2|0
1593060000000|2020-06-25 04:40:00|2409|2399.4|2407.6|2398|2409|2399.4|2407.6|2398|0
1593060300000|2020-06-25 04:45:00|2407.3|2397.7|2404|2394.4|2407.3|2397.7|2404|2394.4|0
1593060600000|2020-06-25 04:50:00|2403.7|2394.1|2403.5|2393.9|2404.9|2395.3|2402.5|2392.9|0
1593060900000|2020-06-25 04:55:00|2403.1|2393.5|2405.4|2395.8|2405.5|2395.9|2403.1|2393.5|0
1593061200000|2020-06-25 05:00:00|2405.2|2395.6|2404.4|2394.8|2405.6|2396|2404.4|2394.8|0
1593061500000|2020-06-25 05:05:00|2404.1|2394.5|2403.7|2394.1|2404.2|2394.6|2401.9|2392.3|0
1593061800000|2020-06-25 05:10:00|2403.1|2393.5|2398.3|2388.7|2403.1|2393.5|2398|2388.4|0
1593062100000|2020-06-25 05:15:00|2396.8|2387.2|2394.7|2385.1|2397.5|2387.9|2394.7|2385.1|0
1593062400000|2020-06-25 05:20:00|2395.5|2385.9|2397.9|2388.3|2398.1|2388.5|2395.4|2385.8|0
1593062700000|2020-06-25 05:25:00|2398.3|2388.7|2397.5|2387.9|2398.9|2389.3|2397.4|2387.8|0
1593063000000|2020-06-25 05:30:00|2397.4|2387.8|2399.6|2390|2399.6|2390|2397.2|2387.6|0
1593063300000|2020-06-25 05:35:00|2400.6|2391|2400.9|2391.3|2401.2|2391.6|2400.1|2390.5|0
1593063600000|2020-06-25 05:40:00|2400.6|2391|2401|2391.4|2401.3|2391.7|2400.4|2390.8|0
1593063900000|2020-06-25 05:45:00|2401.1|2391.5|2400|2390.4|2401.1|2391.5|2399.7|2390.1|0
1593064200000|2020-06-25 05:50:00|2398.9|2389.3|2392.5|2382.9|2399.3|2389.7|2392.5|2382.9|0
1593064500000|2020-06-25 05:55:00|2392.1|2382.5|2393|2383.4|2394.7|2385.1|2392.1|2382.5|0
1593130200000|2020-06-26 00:10:00|2406|2396.4|2407.5|2397.9|2412.6|2403|2406|2396.4|0
1593130500000|2020-06-26 00:15:00|2405.4|2395.8|2409.7|2400.1|2410.7|2401.1|2405.4|2395.8|0
1593130800000|2020-06-26 00:20:00|2410.8|2401.2|2404.1|2394.5|2411.3|2401.7|2404.1|2394.5|0
1593131100000|2020-06-26 00:25:00|2403.8|2394.2|2400.8|2391.2|2403.8|2394.2|2399.2|2389.6|0
1593131400000|2020-06-26 00:30:00|2400.5|2390.9|2394.1|2384.5|2400.5|2390.9|2392.5|2382.9|0
1593131700000|2020-06-26 00:35:00|2397.3|2387.7|2398.6|2389|2398.8|2389.2|2396.8|2387.2|0
1593132000000|2020-06-26 00:40:00|2398.7|2389.1|2397.7|2388.1|2399.9|2390.3|2397.7|2388.1|0
1593132300000|2020-06-26 00:45:00|2398.3|2388.7|2397.6|2388|2400.5|2390.9|2397|2387.4|0
1593132600000|2020-06-26 00:50:00|2399.5|2389.9|2403.6|2394|2403.6|2394|2399|2389.4|0
1593132900000|2020-06-26 00:55:00|2404.5|2394.9|2406.9|2397.3|2408.1|2398.5|2404.4|2394.8|0
1593133200000|2020-06-26 01:00:00|2406.8|2397.2|2401.7|2392.1|2406.8|2397.2|2401.7|2392.1|0
1593133500000|2020-06-26 01:05:00|2401.1|2391.5|2401.1|2391.5|2402.6|2393|2400.9|2391.3|0
1593133800000|2020-06-26 01:10:00|2400.9|2391.3|2402.7|2393.1|2402.7|2393.1|2400.9|2391.3|0
1593134100000|2020-06-26 01:15:00|2402.5|2392.9|2402.3|2392.7|2403|2393.4|2402.3|2392.7|0
1593134400000|2020-06-26 01:20:00|2401.3|2391.7|2400.8|2391.2|2401.3|2391.7|2398.9|2389.3|0
1593134700000|2020-06-26 01:25:00|2402.7|2393.1|2402.5|2392.9|2404.9|2395.3|2402.5|2392.9|0
1593135000000|2020-06-26 01:30:00|2403.3|2393.7|2401.3|2391.7|2403.4|2393.8|2400.8|2391.2|0
1593135300000|2020-06-26 01:35:00|2402|2392.4|2399.2|2389.6|2402|2392.4|2398.5|2388.9|0
1593135600000|2020-06-26 01:40:00|2398.8|2389.2|2396.5|2386.9|2400|2390.4|2396.5|2386.9|0
1593135900000|2020-06-26 01:45:00|2395.4|2385.8|2399.8|2390.2|2399.8|2390.2|2395.4|2385.8|0
1593136200000|2020-06-26 01:50:00|2400.1|2390.5|2404.6|2395|2404.6|2395|2399.9|2390.3|0
1593136500000|2020-06-26 01:55:00|2403.2|2393.6|2404.5|2394.9|2405|2395.4|2403.2|2393.6|0
1593136800000|2020-06-26 02:00:00|2405.1|2395.5|2405.2|2395.6|2406.3|2396.7|2405.1|2395.5|0
1593137100000|2020-06-26 02:05:00|2406.6|2397|2406.7|2397.1|2409.8|2400.2|2406.1|2396.5|0
1593137400000|2020-06-26 02:10:00|2407.5|2397.9|2406.4|2396.8|2408.8|2399.2|2406.2|2396.6|0
1593137700000|2020-06-26 02:15:00|2407|2397.4|2402.3|2392.7|2407|2397.4|2401.8|2392.2|0
1593138000000|2020-06-26 02:20:00|2400.7|2391.1|2396.7|2387.1|2400.7|2391.1|2396.6|2387|0
1593138300000|2020-06-26 02:25:00|2396|2386.4|2395.3|2385.7|2397.4|2387.8|2395.3|2385.7|0
1593138600000|2020-06-26 02:30:00|2394.4|2384.8|2395.5|2385.9|2396.8|2387.2|2393.3|2383.7|0
1593138900000|2020-06-26 02:35:00|2395.6|2386|2395.8|2386.2|2396.1|2386.5|2394.8|2385.2|0
1593139200000|2020-06-26 02:40:00|2395.6|2386|2395|2385.4|2397.1|2387.5|2394.6|2385|0
1593139500000|2020-06-26 02:45:00|2394.2|2384.6|2396.5|2386.9|2397.3|2387.7|2394.2|2384.6|0
1593139800000|2020-06-26 02:50:00|2396.4|2386.8|2394.5|2384.9|2396.4|2386.8|2394.5|2384.9|0
1593140100000|2020-06-26 02:55:00|2394.3|2384.7|2391.1|2381.5|2395.2|2385.6|2391.1|2381.5|0
1593140400000|2020-06-26 03:00:00|2390.8|2381.2|2390.8|2381.2|2392.2|2382.6|2389|2379.4|0
1593140700000|2020-06-26 03:05:00|2391.5|2381.9|2390.4|2380.8|2391.5|2381.9|2390.1|2380.5|0
1593141000000|2020-06-26 03:10:00|2390.5|2380.9|2390.3|2380.7|2392.5|2382.9|2389.4|2379.8|0
1593141300000|2020-06-26 03:15:00|2390|2380.4|2389.5|2379.9|2390.4|2380.8|2388.3|2378.7|0
1593141600000|2020-06-26 03:20:00|2389.6|2380|2392.1|2382.5|2392.2|2382.6|2389.6|2380|0
1593141900000|2020-06-26 03:25:00|2392.3|2382.7|2394|2384.4|2394|2384.4|2392.2|2382.6|0
1593142200000|2020-06-26 03:30:00|2393.4|2383.8|2394.7|2385.1|2395.1|2385.5|2393.4|2383.8|0
1593142500000|2020-06-26 03:35:00|2395.7|2386.1|2394.4|2384.8|2395.7|2386.1|2394.4|2384.8|0
1593142800000|2020-06-26 03:40:00|2394.8|2385.2|2396.5|2386.9|2396.5|2386.9|2394.4|2384.8|0
1593143100000|2020-06-26 03:45:00|2397|2387.4|2397.9|2388.3|2397.9|2388.3|2396.5|2386.9|0
1593143400000|2020-06-26 03:50:00|2398.7|2389.1|2398.5|2388.9|2399|2389.4|2398.1|2388.5|0
1593143700000|2020-06-26 03:55:00|2399.4|2389.8|2403.2|2393.6|2403.2|2393.6|2399.1|2389.5|0
1593144000000|2020-06-26 04:00:00|2402.9|2393.3|2405.4|2395.8|2405.4|2395.8|2402.8|2393.2|0
1593144300000|2020-06-26 04:05:00|2405.9|2396.3|2409.4|2399.8|2409.4|2399.8|2405.9|2396.3|0
1593144600000|2020-06-26 04:10:00|2409.3|2399.7|2409.4|2399.8|2410|2400.4|2407.8|2398.2|0
1593144900000|2020-06-26 04:15:00|2409.5|2399.9|2413.8|2404.2|2414|2404.4|2409.5|2399.9|0
1593145200000|2020-06-26 04:20:00|2415.8|2406.2|2418.4|2408.8|2418.7|2409.1|2415.8|2406.2|0
1593145500000|2020-06-26 04:25:00|2419.3|2409.7|2418.9|2409.3|2419.5|2409.9|2418.6|2409|0
1593145800000|2020-06-26 04:30:00|2418.7|2409.1|2417.7|2408.1|2419.3|2409.7|2417.7|2408.1|0
1593146100000|2020-06-26 04:35:00|2416.5|2406.9|2415.4|2405.8|2416.8|2407.2|2415.4|2405.8|0
1593146400000|2020-06-26 04:40:00|2415.1|2405.5|2416.7|2407.1|2416.7|2407.1|2414.3|2404.7|0
1593146700000|2020-06-26 04:45:00|2417.1|2407.5|2414.3|2404.7|2417.8|2408.2|2413.9|2404.3|0
1593147000000|2020-06-26 04:50:00|2412.7|2403.1|2411.5|2401.9|2413.2|2403.6|2410.2|2400.6|0
1593147300000|2020-06-26 04:55:00|2411.2|2401.6|2412.1|2402.5|2412.7|2403.1|2411.2|2401.6|0
1593147600000|2020-06-26 05:00:00|2412.2|2402.6|2416.9|2407.3|2416.9|2407.3|2412.2|2402.6|0
1593147900000|2020-06-26 05:05:00|2417.1|2407.5|2416.5|2406.9|2417.1|2407.5|2414.8|2405.2|0
1593148200000|2020-06-26 05:10:00|2416.1|2406.5|2417.2|2407.6|2418|2408.4|2416.1|2406.5|0
1593148500000|2020-06-26 05:15:00|2417|2407.4|2414.6|2405|2417|2407.4|2413.7|2404.1|0
1593148800000|2020-06-26 05:20:00|2415|2405.4|2416.5|2406.9|2416.7|2407.1|2414.6|2405|0
1593149100000|2020-06-26 05:25:00|2416.8|2407.2|2416.5|2406.9|2418|2408.4|2416.5|2406.9|0
1593149400000|2020-06-26 05:30:00|2415.9|2406.3|2416.5|2406.9|2416.7|2407.1|2415.4|2405.8|0
1593149700000|2020-06-26 05:35:00|2416.6|2407|2415.7|2406.1|2416.6|2407|2413.6|2404|0
1593150000000|2020-06-26 05:40:00|2414.6|2405|2415.5|2405.9|2417.2|2407.6|2414.6|2405|0
1593150300000|2020-06-26 05:45:00|2414.2|2404.6|2416.6|2407|2417.1|2407.5|2414.2|2404.6|0
1593150600000|2020-06-26 05:50:00|2417|2407.4|2415|2405.4|2418.1|2408.5|2415|2405.4|0
1593150900000|2020-06-26 05:55:00|2414.1|2404.5|2412.4|2402.8|2414.5|2404.9|2412.4|2402.8|0
1593389400000|2020-06-29 00:10:00|2364|2354.6|2366.3|2356.9|2366.3|2356.9|2359.1|2349.7|0
1593389700000|2020-06-29 00:15:00|2366.5|2357.1|2372.1|2362.7|2372.1|2362.7|2365.9|2356.5|0
1593390000000|2020-06-29 00:20:00|2369|2359.6|2371.8|2362.4|2373.9|2364.5|2369|2359.6|0
1593390300000|2020-06-29 00:25:00|2370.5|2361.1|2367.9|2358.5|2370.5|2361.1|2364.8|2355.4|0
1593390600000|2020-06-29 00:30:00|2369.9|2360.5|2379.4|2370|2380|2370.4|2368.4|2359|0
1593390900000|2020-06-29 00:35:00|2379.1|2369.7|2384.1|2374.5|2384.4|2374.8|2379.1|2369.7|0
1593391200000|2020-06-29 00:40:00|2386.2|2376.6|2385.3|2375.7|2387.4|2377.8|2385.3|2375.7|0
1593391500000|2020-06-29 00:45:00|2385.6|2376|2391.7|2382.1|2392.9|2383.3|2385.6|2376|0
1593391800000|2020-06-29 00:50:00|2391.3|2381.7|2388.8|2379.2|2393.3|2383.7|2388.8|2379.2|0
1593392100000|2020-06-29 00:55:00|2387.8|2378.2|2385.4|2375.8|2387.8|2378.2|2384|2374.4|0
1593392400000|2020-06-29 01:00:00|2386.2|2376.6|2388.7|2379.1|2390.2|2380.6|2386.2|2376.6|0
1593392700000|2020-06-29 01:05:00|2389|2379.4|2389.1|2379.5|2390.4|2380.8|2389|2379.4|0
1593393000000|2020-06-29 01:10:00|2388.5|2378.9|2392.8|2383.2|2392.8|2383.2|2388.5|2378.9|0
1593393300000|2020-06-29 01:15:00|2393.7|2384.1|2398.2|2388.6|2398.4|2388.8|2393.7|2384.1|0
1593393600000|2020-06-29 01:20:00|2398.5|2388.9|2397.5|2387.9|2400|2390.4|2397.5|2387.9|0
1593393900000|2020-06-29 01:25:00|2398.6|2389|2399.6|2390|2402.3|2392.7|2398.4|2388.8|0
1593394200000|2020-06-29 01:30:00|2402.9|2393.3|2401.9|2392.3|2403.9|2394.3|2401.9|2392.3|0
1593394500000|2020-06-29 01:35:00|2402.2|2392.6|2405|2395.4|2405|2395.4|2401.6|2392|0
1593394800000|2020-06-29 01:40:00|2407.5|2397.9|2409.3|2399.7|2410.1|2400.5|2406.5|2396.9|0
1593395100000|2020-06-29 01:45:00|2410.6|2401|2412.1|2402.5|2413.1|2403.5|2409.9|2400.3|0
1593395400000|2020-06-29 01:50:00|2412.9|2403.3|2411.6|2402|2415.4|2405.8|2411.6|2402|0
1593395700000|2020-06-29 01:55:00|2410.7|2401.1|2409.8|2400.2|2411.8|2402.2|2408.6|2399|0
1593396000000|2020-06-29 02:00:00|2410.1|2400.5|2402.1|2392.5|2410.1|2400.5|2402.1|2392.5|0
1593396300000|2020-06-29 02:05:00|2401.7|2392.1|2400|2390.4|2401.9|2392.3|2400|2390.4|0
1593396600000|2020-06-29 02:10:00|2400.3|2390.7|2397.2|2387.6|2400.3|2390.7|2397.2|2387.6|0
1593396900000|2020-06-29 02:15:00|2397.9|2388.3|2396.1|2386.5|2398.2|2388.6|2396|2386.4|0
1593397200000|2020-06-29 02:20:00|2394.7|2385.1|2394.3|2384.7|2395.4|2385.8|2393.3|2383.7|0
1593397500000|2020-06-29 02:25:00|2394.9|2385.3|2392.6|2383|2394.9|2385.3|2392.6|2383|0
1593397800000|2020-06-29 02:30:00|2393|2383.4|2389.2|2379.6|2393|2383.4|2389.2|2379.6|0
1593398100000|2020-06-29 02:35:00|2389.8|2380.2|2389.1|2379.5|2390.3|2380.7|2388.7|2379.1|0
1593398400000|2020-06-29 02:40:00|2388.3|2378.7|2385.5|2375.9|2388.3|2378.7|2384.6|2375|0
1593398700000|2020-06-29 02:45:00|2385.8|2376.2|2385.2|2375.6|2387.5|2377.9|2385.2|2375.6|0
1593399000000|2020-06-29 02:50:00|2385.3|2375.7|2384.9|2375.3|2385.3|2375.7|2383.9|2374.3|0
1593399300000|2020-06-29 02:55:00|2384.3|2374.7|2381.3|2371.7|2384.3|2374.7|2381.3|2371.7|0
1593399600000|2020-06-29 03:00:00|2381.6|2372|2380.4|2370.8|2382.7|2373.1|2380.2|2370.6|0
1593399900000|2020-06-29 03:05:00|2381.4|2371.8|2381.1|2371.5|2382|2372.4|2380.9|2371.3|0
1593400200000|2020-06-29 03:10:00|2382|2372.4|2376.5|2367.1|2382|2372.4|2376.5|2367.1|0
1593400500000|2020-06-29 03:15:00|2377.3|2367.9|2377.5|2368.1|2377.7|2368.3|2375.5|2366.1|0
1593400800000|2020-06-29 03:20:00|2377.8|2368.4|2378.1|2368.7|2378.3|2368.9|2377.2|2367.8|0
1593401100000|2020-06-29 03:25:00|2378.3|2368.9|2378.7|2369.3|2380.4|2370.8|2378.3|2368.9|0
1593401400000|2020-06-29 03:30:00|2378.2|2368.8|2374.4|2365|2380.4|2370.8|2374.4|2365|0
1593401700000|2020-06-29 03:35:00|2375.4|2366|2372.5|2363.1|2375.4|2366|2372.3|2362.9|0
1593402000000|2020-06-29 03:40:00|2373.4|2364|2373.3|2363.9|2374.4|2365|2372.9|2363.5|0
1593402300000|2020-06-29 03:45:00|2372.2|2362.8|2372|2362.6|2373.2|2363.8|2371.8|2362.4|0
1593402600000|2020-06-29 03:50:00|2372.4|2363|2371.6|2362.2|2373.8|2364.4|2371|2361.6|0
1593402900000|2020-06-29 03:55:00|2371.7|2362.3|2378.6|2369.2|2378.6|2369.2|2371.7|2362.3|0
1593403200000|2020-06-29 04:00:00|2379|2369.6|2381.8|2372.2|2381.8|2372.2|2378.2|2368.8|0
1593403500000|2020-06-29 04:05:00|2383|2373.4|2383.5|2373.9|2385.5|2375.9|2383|2373.4|0
1593403800000|2020-06-29 04:10:00|2383.3|2373.7|2380.2|2370.6|2383.3|2373.7|2380.2|2370.6|0
1593404100000|2020-06-29 04:15:00|2379.5|2370.1|2380.7|2371.1|2380.8|2371.2|2378.6|2369.2|0
1593404400000|2020-06-29 04:20:00|2380.9|2371.3|2379.8|2370.3|2380.9|2371.3|2379.5|2370.1|0
1593404700000|2020-06-29 04:25:00|2378.9|2369.5|2379.6|2370.2|2380.2|2370.6|2378.9|2369.5|0
1593405000000|2020-06-29 04:30:00|2380.9|2371.3|2379.3|2369.9|2380.9|2371.3|2378.9|2369.5|0
1593405300000|2020-06-29 04:35:00|2378.8|2369.4|2372.2|2362.8|2378.8|2369.4|2372.2|2362.8|0
1593405600000|2020-06-29 04:40:00|2372.4|2363|2370.9|2361.5|2372.4|2363|2370.7|2361.3|0
1593405900000|2020-06-29 04:45:00|2372.1|2362.7|2369.7|2360.3|2372.2|2362.8|2369.7|2360.3|0
1593406200000|2020-06-29 04:50:00|2369.2|2359.8|2367|2357.6|2369.2|2359.8|2367|2357.6|0
1593406500000|2020-06-29 04:55:00|2367.1|2357.7|2367.8|2358.4|2367.9|2358.5|2366.8|2357.4|0
1593406800000|2020-06-29 05:00:00|2367.6|2358.2|2371.6|2362.2|2371.6|2362.2|2367.6|2358.2|0
1593407100000|2020-06-29 05:05:00|2371.8|2362.4|2376.2|2366.8|2378.1|2368.7|2371.8|2362.4|0
1593407400000|2020-06-29 05:10:00|2376.1|2366.7|2381|2371.4|2381.3|2371.7|2376.1|2366.7|0
1593407700000|2020-06-29 05:15:00|2380.9|2371.3|2379|2369.6|2380.9|2371.3|2378.1|2368.7|0
1593408000000|2020-06-29 05:20:00|2378.5|2369.1|2377.9|2368.5|2378.5|2369.1|2376.8|2367.4|0
1593408300000|2020-06-29 05:25:00|2378.1|2368.7|2380.6|2371|2380.6|2371|2377.2|2367.8|0
1593408600000|2020-06-29 05:30:00|2382.1|2372.5|2380.7|2371.1|2382.7|2373.1|2380.7|2371.1|0
1593408900000|2020-06-29 05:35:00|2381.3|2371.7|2375.7|2366.3|2381.3|2371.7|2374.6|2365.2|0
1593409200000|2020-06-29 05:40:00|2376.2|2366.8|2375.8|2366.4|2377.6|2368.2|2375.8|2366.4|0
1593409500000|2020-06-29 05:45:00|2377.5|2368.1|2377.3|2367.9|2377.5|2368.1|2375.2|2365.8|0
1593409800000|2020-06-29 05:50:00|2377.9|2368.5|2376.6|2367.2|2379|2369.6|2374.7|2365.3|0
1593410100000|2020-06-29 05:55:00|2377.9|2368.5|2382.3|2372.7|2384.3|2374.7|2377.9|2368.5|0
1593475800000|2020-06-30 00:10:00|2451.2|2441.4|2452.5|2442.7|2453.3|2443.5|2445.9|2436.1|0
1593476100000|2020-06-30 00:15:00|2450.5|2440.7|2448.8|2439|2455.5|2445.7|2448|2438.2|0
1593476400000|2020-06-30 00:20:00|2446.2|2436.4|2439.8|2430|2446.2|2436.4|2437.4|2427.6|0
1593476700000|2020-06-30 00:25:00|2438|2428.2|2446|2436.2|2446|2436.2|2437.4|2427.6|0
1593477000000|2020-06-30 00:30:00|2447.1|2437.3|2450.7|2440.9|2451.3|2441.5|2446.4|2436.6|0
1593477300000|2020-06-30 00:35:00|2448.9|2439.1|2443|2433.2|2449.6|2439.8|2443|2433.2|0
1593477600000|2020-06-30 00:40:00|2442.3|2432.5|2444.8|2435|2444.8|2435|2439.7|2429.9|0
1593477900000|2020-06-30 00:45:00|2445|2435.2|2438.1|2428.3|2447|2437.2|2437.2|2427.4|0
1593478200000|2020-06-30 00:50:00|2439.2|2429.4|2438.6|2428.8|2439.2|2429.4|2435.8|2426|0
1593478500000|2020-06-30 00:55:00|2438.1|2428.3|2436.5|2426.7|2438.8|2429|2435.5|2425.7|0
1593478800000|2020-06-30 01:00:00|2434.2|2424.4|2431.8|2422|2437.8|2428|2431.7|2421.9|0
1593479100000|2020-06-30 01:05:00|2432.3|2422.5|2433.5|2423.7|2434.2|2424.4|2432.3|2422.5|0
1593479400000|2020-06-30 01:10:00|2432.6|2422.8|2436.7|2426.9|2436.7|2426.9|2432.6|2422.8|0
1593479700000|2020-06-30 01:15:00|2437.3|2427.5|2437.3|2427.5|2438.1|2428.3|2435.7|2425.9|0
1593480000000|2020-06-30 01:20:00|2437.5|2427.7|2434.4|2424.6|2438.6|2428.8|2434.4|2424.6|0
1593480300000|2020-06-30 01:25:00|2433.8|2424|2433.6|2423.8|2434.5|2424.7|2432|2422.2|0
1593480600000|2020-06-30 01:30:00|2434.9|2425.1|2434.6|2424.8|2435.5|2425.7|2433.7|2423.9|0
1593480900000|2020-06-30 01:35:00|2433.9|2424.1|2435.8|2426|2436.1|2426.3|2433.9|2424.1|0
1593481200000|2020-06-30 01:40:00|2435.5|2425.7|2435.4|2425.6|2439.2|2429.4|2435.4|2425.6|0
1593481500000|2020-06-30 01:45:00|2434|2424.2|2430.7|2420.9|2434|2424.2|2430.7|2420.9|0
1593481800000|2020-06-30 01:50:00|2428.7|2419.1|2430.4|2420.6|2430.9|2421.1|2428.7|2419.1|0
1593482100000|2020-06-30 01:55:00|2428.4|2418.8|2429|2419.4|2430.3|2420.5|2428.4|2418.8|0
1593482400000|2020-06-30 02:00:00|2428.5|2418.9|2433|2423.2|2433.4|2423.6|2428.5|2418.9|0
1593482700000|2020-06-30 02:05:00|2432.5|2422.7|2431.1|2421.3|2435.6|2425.8|2431.1|2421.3|0
1593483000000|2020-06-30 02:10:00|2430.9|2421.1|2433.4|2423.6|2434.6|2424.8|2430.9|2421.1|0
1593483300000|2020-06-30 02:15:00|2434.1|2424.3|2430.4|2420.6|2435|2425.2|2430.4|2420.6|0
1593483600000|2020-06-30 02:20:00|2430.9|2421.1|2432.8|2423|2432.8|2423|2430.9|2421.1|0
1593483900000|2020-06-30 02:25:00|2431.9|2422.1|2433.4|2423.6|2435.5|2425.7|2431.7|2421.9|0
1593484200000|2020-06-30 02:30:00|2433|2423.2|2433.2|2423.4|2433.2|2423.4|2430.7|2420.9|0
1593484500000|2020-06-30 02:35:00|2433|2423.2|2436.9|2427.1|2438.2|2428.4|2432.8|2423|0
1593484800000|2020-06-30 02:40:00|2437.9|2428.1|2435.9|2426.1|2439.4|2429.6|2435.9|2426.1|0
1593485100000|2020-06-30 02:45:00|2437.1|2427.3|2436.4|2426.6|2437.1|2427.3|2435.8|2426|0
1593485400000|2020-06-30 02:50:00|2436.6|2426.8|2437.9|2428.1|2437.9|2428.1|2436.2|2426.4|0
1593485700000|2020-06-30 02:55:00|2438.4|2428.6|2435.9|2426.1|2439.1|2429.3|2435.9|2426.1|0
1593486000000|2020-06-30 03:00:00|2435.1|2425.3|2430.3|2420.5|2435.5|2425.7|2430.3|2420.5|0
1593486300000|2020-06-30 03:05:00|2430.2|2420.4|2427.6|2418|2430.5|2420.7|2427.6|2418|0
1593486600000|2020-06-30 03:10:00|2427.3|2417.7|2432.9|2423.1|2433.8|2424|2427.3|2417.7|0
1593486900000|2020-06-30 03:15:00|2432.1|2422.3|2435|2425.2|2435.8|2426|2431.9|2422.1|0
1593487200000|2020-06-30 03:20:00|2436.2|2426.4|2438.6|2428.8|2438.7|2428.9|2435.5|2425.7|0
1593487500000|2020-06-30 03:25:00|2438.8|2429|2441.1|2431.3|2442.9|2433.1|2438.8|2429|0
1593487800000|2020-06-30 03:30:00|2441.7|2431.9|2437.9|2428.1|2441.7|2431.9|2437.9|2428.1|0
1593488100000|2020-06-30 03:35:00|2438|2428.2|2435.4|2425.6|2438|2428.2|2435.4|2425.6|0
1593488400000|2020-06-30 03:40:00|2436.2|2426.4|2433.4|2423.6|2436.2|2426.4|2432.5|2422.7|0
1593488700000|2020-06-30 03:45:00|2433.5|2423.7|2434.3|2424.5|2434.3|2424.5|2432.5|2422.7|0
1593489000000|2020-06-30 03:50:00|2435.4|2425.6|2433.9|2424.1|2435.8|2426|2433.8|2424|0
1593489300000|2020-06-30 03:55:00|2433.7|2423.9|2434.3|2424.5|2434.8|2425|2431.8|2422|0
1593489600000|2020-06-30 04:00:00|2434.4|2424.6|2437.9|2428.1|2438.9|2429.1|2434.4|2424.6|0
1593489900000|2020-06-30 04:05:00|2438.2|2428.4|2439.1|2429.3|2439.8|2430|2438.2|2428.4|0
1593490200000|2020-06-30 04:10:00|2439.5|2429.7|2441.3|2431.5|2441.3|2431.5|2438.4|2428.6|0
1593490500000|2020-06-30 04:15:00|2441.6|2431.8|2440|2430.2|2441.6|2431.8|2439.4|2429.6|0
1593490800000|2020-06-30 04:20:00|2439.7|2429.9|2437.9|2428.1|2439.9|2430.1|2437.9|2428.1|0
1593491100000|2020-06-30 04:25:00|2437.5|2427.7|2435.1|2425.3|2438.1|2428.3|2435.1|2425.3|0
1593491400000|2020-06-30 04:30:00|2434.2|2424.4|2435.1|2425.3|2435.1|2425.3|2433.2|2423.4|0
1593491700000|2020-06-30 04:35:00|2435.7|2425.9|2436.3|2426.5|2436.3|2426.5|2435|2425.2|0
1593492000000|2020-06-30 04:40:00|2436.4|2426.6|2437.8|2428|2437.8|2428|2435.9|2426.1|0
1593492300000|2020-06-30 04:45:00|2436.9|2427.1|2437.8|2428|2437.8|2428|2436|2426.2|0
1593492600000|2020-06-30 04:50:00|2438.9|2429.1|2442.2|2432.4|2442.2|2432.4|2438.9|2429.1|0
1593492900000|2020-06-30 04:55:00|2442.3|2432.5|2443.5|2433.7|2444.7|2434.9|2442.3|2432.5|0
1593493200000|2020-06-30 05:00:00|2443.1|2433.3|2452.7|2442.9|2452.7|2442.9|2443.1|2433.3|0
1593493500000|2020-06-30 05:05:00|2452.9|2443.1|2457.4|2447.6|2460.7|2450.9|2452.9|2443.1|0
1593493800000|2020-06-30 05:10:00|2458.8|2449|2457.9|2448.1|2459.6|2449.8|2456.3|2446.5|0
1593494100000|2020-06-30 05:15:00|2458.4|2448.6|2460|2450.2|2461|2451.2|2458.4|2448.6|0
1593494400000|2020-06-30 05:20:00|2459.7|2449.9|2469|2459.2|2469|2459.2|2459.7|2449.9|0
1593494700000|2020-06-30 05:25:00|2468.2|2458.4|2459.2|2449.4|2468.2|2458.4|2458.6|2448.8|0
1593495000000|2020-06-30 05:30:00|2458.2|2448.4|2452.2|2442.4|2459.8|2450|2452.2|2442.4|0
1593495300000|2020-06-30 05:35:00|2451.2|2441.4|2450.4|2440.6|2456.6|2446.8|2450.4|2440.6|0
1593495600000|2020-06-30 05:40:00|2448.2|2438.4|2453.1|2443.3|2453.1|2443.3|2448.2|2438.4|0
1593495900000|2020-06-30 05:45:00|2456.3|2446.5|2454.5|2444.7|2456.3|2446.5|2450.6|2440.8|0
1593496200000|2020-06-30 05:50:00|2453.9|2444.1|2450.8|2441|2453.9|2444.1|2450.8|2441|0
1593496500000|2020-06-30 05:55:00|2452.1|2442.3|2444.1|2434.3|2452.4|2442.6|2444.1|2434.3|0
1593562200000|2020-07-01 00:10:00|2427.3|2417.7|2426.4|2416.8|2430.1|2420.3|2423.6|2414|0
1593562500000|2020-07-01 00:15:00|2427.9|2418.3|2435.3|2425.5|2438.7|2428.9|2427.9|2418.3|0
1593562800000|2020-07-01 00:20:00|2435.7|2425.9|2438.4|2428.6|2439.9|2430.1|2434.4|2424.6|0
1593563100000|2020-07-01 00:25:00|2436.7|2426.9|2439.7|2429.9|2439.7|2429.9|2435.7|2425.9|0
1593563400000|2020-07-01 00:30:00|2441.8|2432|2451|2441.2|2451|2441.2|2441.8|2432|0
1593563700000|2020-07-01 00:35:00|2453.2|2443.4|2452.2|2442.4|2453.5|2443.7|2450.7|2440.9|0
1593564000000|2020-07-01 00:40:00|2454.5|2444.7|2452.9|2443.1|2454.6|2444.8|2452.1|2442.3|0
1593564300000|2020-07-01 00:45:00|2451.8|2442|2455|2445.2|2456.3|2446.5|2450.4|2440.6|0
1593564600000|2020-07-01 00:50:00|2456.3|2446.5|2463.4|2453.6|2463.4|2453.6|2456.3|2446.5|0
1593564900000|2020-07-01 00:55:00|2461.4|2451.6|2459.6|2449.8|2462.7|2452.9|2458.1|2448.3|0
1593565200000|2020-07-01 01:00:00|2459.7|2449.9|2460.6|2450.8|2462.2|2452.4|2458|2448.2|0
1593565500000|2020-07-01 01:05:00|2460.1|2450.3|2461.2|2451.4|2462.9|2453.1|2460.1|2450.3|0
1593565800000|2020-07-01 01:10:00|2461.6|2451.8|2465.7|2455.9|2465.7|2455.9|2461.6|2451.8|0
1593566100000|2020-07-01 01:15:00|2463.8|2454|2460.1|2450.3|2465.7|2455.9|2460.1|2450.3|0
1593566400000|2020-07-01 01:20:00|2460.2|2450.4|2460.8|2451|2460.9|2451.1|2455.9|2446.1|0
1593566700000|2020-07-01 01:25:00|2460.1|2450.3|2462.4|2452.6|2463|2453.2|2459.2|2449.4|0
1593567000000|2020-07-01 01:30:00|2462.1|2452.3|2463.3|2453.5|2463.4|2453.6|2459.6|2449.8|0
1593567300000|2020-07-01 01:35:00|2462.9|2453.1|2464.6|2454.8|2465|2455.2|2462.5|2452.7|0
1593567600000|2020-07-01 01:40:00|2464.8|2455|2469.8|2460|2469.8|2460|2464.8|2455|0
1593567900000|2020-07-01 01:45:00|2470|2460.2|2471.2|2461.4|2472.7|2462.9|2470|2460.2|0
1593568200000|2020-07-01 01:50:00|2471|2461.2|2471|2461.2|2471.4|2461.6|2469.5|2459.7|0
1593568500000|2020-07-01 01:55:00|2469.7|2459.9|2472.8|2463|2473.4|2463.6|2469.7|2459.9|0
1593568800000|2020-07-01 02:00:00|2472.2|2462.4|2469.2|2459.4|2472.5|2462.7|2468.6|2458.8|0
1593569100000|2020-07-01 02:05:00|2469.8|2460|2472.5|2462.7|2472.5|2462.7|2469|2459.2|0
1593569400000|2020-07-01 02:10:00|2471|2461.2|2465.1|2455.3|2471|2461.2|2465.1|2455.3|0
1593569700000|2020-07-01 02:15:00|2465.5|2455.7|2464.5|2454.7|2466.2|2456.4|2464.5|2454.7|0
1593570000000|2020-07-01 02:20:00|2464.8|2455|2466.4|2456.6|2466.4|2456.6|2463.9|2454.1|0
1593570300000|2020-07-01 02:25:00|2467.3|2457.5|2467.4|2457.6|2469.8|2460|2467.3|2457.5|0
1593570600000|2020-07-01 02:30:00|2468.1|2458.3|2466.2|2456.4|2468.2|2458.4|2464.4|2454.6|0
1593570900000|2020-07-01 02:35:00|2466.5|2456.7|2465.7|2455.9|2466.5|2456.7|2464.8|2455|0
1593571200000|2020-07-01 02:40:00|2466.6|2456.8|2465.7|2455.9|2467|2457.2|2465.7|2455.9|0
1593571500000|2020-07-01 02:45:00|2466.5|2456.7|2465.7|2455.9|2466.8|2457|2465.7|2455.9|0
1593571800000|2020-07-01 02:50:00|2465.8|2456|2463.3|2453.5|2465.8|2456|2463.3|2453.5|0
1593572100000|2020-07-01 02:55:00|2463.9|2454.1|2461|2451.2|2463.9|2454.1|2460.9|2451.1|0
1593572400000|2020-07-01 03:00:00|2460.4|2450.6|2462.9|2453.1|2463.7|2453.9|2460.2|2450.4|0
1593572700000|2020-07-01 03:05:00|2462.8|2453|2459.8|2450|2462.8|2453|2459.8|2450|0
1593573000000|2020-07-01 03:10:00|2459.3|2449.5|2461.6|2451.8|2462.5|2452.7|2459.3|2449.5|0
1593573300000|2020-07-01 03:15:00|2461.2|2451.4|2455.7|2445.9|2461.2|2451.4|2455.7|2445.9|0
1593573600000|2020-07-01 03:20:00|2456.2|2446.4|2456.5|2446.7|2458|2448.2|2455.7|2445.9|0
1593573900000|2020-07-01 03:25:00|2456.9|2447.1|2456.2|2446.4|2457|2447.2|2455.3|2445.5|0
1593574200000|2020-07-01 03:30:00|2457.1|2447.3|2455.9|2446.1|2457.1|2447.3|2453.1|2443.3|0
1593574500000|2020-07-01 03:35:00|2456.3|2446.5|2458.3|2448.5|2458.5|2448.7|2455.7|2445.9|0
1593574800000|2020-07-01 03:40:00|2458.6|2448.8|2460.6|2450.8|2460.7|2450.9|2458.3|2448.5|0
1593575100000|2020-07-01 03:45:00|2460.9|2451.1|2462.5|2452.7|2462.5|2452.7|2460.1|2450.3|0
1593575400000|2020-07-01 03:50:00|2462.7|2452.9|2460.5|2450.7|2464.1|2454.3|2460.5|2450.7|0
1593575700000|2020-07-01 03:55:00|2460.2|2450.4|2460.2|2450.4|2461.2|2451.4|2459.4|2449.6|0
1593576000000|2020-07-01 04:00:00|2459.9|2450.1|2460.1|2450.3|2460.1|2450.3|2458.9|2449.1|0
1593576300000|2020-07-01 04:05:00|2459.9|2450.1|2458|2448.2|2460.4|2450.6|2458|2448.2|0
1593576600000|2020-07-01 04:10:00|2457.8|2448|2461.4|2451.6|2461.4|2451.6|2457.8|2448|0
1593576900000|2020-07-01 04:15:00|2462.3|2452.5|2460.8|2451|2463.2|2453.4|2460.8|2451|0
1593577200000|2020-07-01 04:20:00|2461.6|2451.8|2463.1|2453.3|2463.2|2453.4|2461.6|2451.8|0
1593577500000|2020-07-01 04:25:00|2463.6|2453.8|2464.1|2454.3|2464.5|2454.7|2462.2|2452.4|0
1593577800000|2020-07-01 04:30:00|2463.7|2453.9|2462.9|2453.1|2465.4|2455.6|2462.6|2452.8|0
1593578100000|2020-07-01 04:35:00|2464.3|2454.5|2461.9|2452.1|2465.8|2456|2461.9|2452.1|0
1593578400000|2020-07-01 04:40:00|2461.3|2451.5|2461.1|2451.3|2462.1|2452.3|2460.2|2450.4|0
1593578700000|2020-07-01 04:45:00|2461|2451.2|2458|2448.2|2461|2451.2|2457.9|2448.1|0
1593579000000|2020-07-01 04:50:00|2458.4|2448.6|2460.1|2450.3|2460.7|2450.9|2458.3|2448.5|0
1593579300000|2020-07-01 04:55:00|2458.6|2448.8|2457.7|2447.9|2458.8|2449|2457.6|2447.8|0
1593579600000|2020-07-01 05:00:00|2457.3|2447.5|2457.4|2447.6|2459.4|2449.6|2456.5|2446.7|0
1593579900000|2020-07-01 05:05:00|2457.8|2448|2456.3|2446.5|2458.7|2448.9|2456.3|2446.5|0
1593580200000|2020-07-01 05:10:00|2456.2|2446.4|2454.8|2445|2456.6|2446.8|2454.8|2445|0
1593580500000|2020-07-01 05:15:00|2455.3|2445.5|2453.2|2443.4|2455.3|2445.5|2452.9|2443.1|0
1593580800000|2020-07-01 05:20:00|2453.9|2444.1|2454.3|2444.5|2455.6|2445.8|2453.6|2443.8|0
1593581100000|2020-07-01 05:25:00|2455|2445.2|2459.8|2450|2460.3|2450.5|2455|2445.2|0
1593581400000|2020-07-01 05:30:00|2458.9|2449.1|2460.5|2450.7|2460.5|2450.7|2458.5|2448.7|0
1593581700000|2020-07-01 05:35:00|2459.8|2450|2457.5|2447.7|2459.8|2450|2456.8|2447|0
1593582000000|2020-07-01 05:40:00|2458|2448.2|2458.7|2448.9|2458.7|2448.9|2457.4|2447.6|0
1593582300000|2020-07-01 05:45:00|2459.5|2449.7|2456.9|2447.1|2459.5|2449.7|2456.6|2446.8|0
1593582600000|2020-07-01 05:50:00|2457|2447.2|2456.9|2447.1|2457.2|2447.4|2455.3|2445.5|0
1593582900000|2020-07-01 05:55:00|2457.5|2447.7|2457|2447.2|2458.6|2448.8|2456.7|2446.9|0
1593648600000|2020-07-02 00:10:00|2475|2465.2|2476.4|2466.6|2476.8|2467|2473.1|2463.3|0
1593648900000|2020-07-02 00:15:00|2476.1|2466.3|2475.4|2465.6|2478.4|2468.6|2473.3|2463.5|0
1593649200000|2020-07-02 00:20:00|2475.9|2466.1|2478.7|2468.9|2478.7|2468.9|2474.7|2464.9|0
1593649500000|2020-07-02 00:25:00|2479.1|2469.3|2476.1|2466.3|2480.4|2470.4|2476.1|2466.3|0
1593649800000|2020-07-02 00:30:00|2475.1|2465.3|2475.2|2465.4|2478.1|2468.3|2474.8|2465|0
1593650100000|2020-07-02 00:35:00|2475.5|2465.7|2478.8|2469|2478.8|2469|2473.6|2463.8|0
1593650400000|2020-07-02 00:40:00|2479|2469.2|2476.4|2466.6|2480|2470.1|2473.7|2463.9|0
1593650700000|2020-07-02 00:45:00|2477.4|2467.6|2480.2|2470.2|2480.2|2470.2|2477.4|2467.6|0
1593651000000|2020-07-02 00:50:00|2481.2|2471.2|2481.6|2471.6|2482.9|2472.9|2481.2|2471.2|0
1593651300000|2020-07-02 00:55:00|2482.5|2472.5|2482.4|2472.4|2482.9|2472.9|2482|2472|0
1593651600000|2020-07-02 01:00:00|2484.6|2474.6|2483|2473|2485.2|2475.2|2483|2473|0
1593651900000|2020-07-02 01:05:00|2481.7|2471.7|2480.3|2470.3|2481.7|2471.7|2479.1|2469.3|0
1593652200000|2020-07-02 01:10:00|2480.4|2470.4|2475.2|2465.4|2480.9|2470.9|2475.2|2465.4|0
1593652500000|2020-07-02 01:15:00|2475.6|2465.8|2482|2472|2482|2472|2474.7|2464.9|0
1593652800000|2020-07-02 01:20:00|2482.5|2472.5|2483.6|2473.6|2485.3|2475.3|2482.3|2472.3|0
1593653100000|2020-07-02 01:25:00|2483.1|2473.1|2478.9|2469.1|2483.8|2473.8|2478.9|2469.1|0
1593653400000|2020-07-02 01:30:00|2479.6|2469.8|2479.7|2469.9|2480.2|2470.2|2478.4|2468.6|0
1593653700000|2020-07-02 01:35:00|2480.9|2470.9|2488.2|2478.2|2488.2|2478.2|2480.4|2470.4|0
1593654000000|2020-07-02 01:40:00|2488|2478|2484.6|2474.6|2488.8|2478.8|2484.6|2474.6|0
1593654300000|2020-07-02 01:45:00|2484.5|2474.5|2493.5|2483.5|2493.5|2483.5|2483.6|2473.6|0
1593654600000|2020-07-02 01:50:00|2492.4|2482.4|2487.6|2477.6|2492.7|2482.7|2487.6|2477.6|0
1593654900000|2020-07-02 01:55:00|2487.3|2477.3|2484.1|2474.1|2488.1|2478.1|2483.9|2473.9|0
1593655200000|2020-07-02 02:00:00|2484.7|2474.7|2488.2|2478.2|2488.2|2478.2|2484.7|2474.7|0
1593655500000|2020-07-02 02:05:00|2488.7|2478.7|2491.7|2481.7|2494.2|2484.2|2488.7|2478.7|0
1593655800000|2020-07-02 02:10:00|2493.4|2483.4|2492|2482|2494.8|2484.8|2492|2482|0
1593656100000|2020-07-02 02:15:00|2491.8|2481.8|2489|2479|2491.8|2481.8|2489|2479|0
1593656400000|2020-07-02 02:20:00|2487.6|2477.6|2487.4|2477.4|2488.8|2478.8|2486.8|2476.8|0
1593656700000|2020-07-02 02:25:00|2487.5|2477.5|2488.8|2478.8|2489.3|2479.3|2487.5|2477.5|0
1593657000000|2020-07-02 02:30:00|2488.5|2478.5|2488.9|2478.9|2488.9|2478.9|2485.5|2475.5|0
1593657300000|2020-07-02 02:35:00|2487.5|2477.5|2486.6|2476.6|2489.2|2479.2|2485.6|2475.6|0
1593657600000|2020-07-02 02:40:00|2487.2|2477.2|2484|2474|2487.2|2477.2|2482.9|2472.9|0
1593657900000|2020-07-02 02:45:00|2483.1|2473.1|2488.8|2478.8|2488.8|2478.8|2483.1|2473.1|0
1593658200000|2020-07-02 02:50:00|2488.5|2478.5|2487.8|2477.8|2488.9|2478.9|2487.8|2477.8|0
1593658500000|2020-07-02 02:55:00|2488|2478|2497.8|2487.8|2497.8|2487.8|2487.8|2477.8|0
1593658800000|2020-07-02 03:00:00|2497.7|2487.7|2501.2|2491.2|2501.2|2491.2|2497.7|2487.7|0
1593659100000|2020-07-02 03:05:00|2499.2|2489.2|2501.2|2491.2|2501.2|2491.2|2499.2|2489.2|0
1593659400000|2020-07-02 03:10:00|2500.2|2490.2|2499.2|2489.2|2503.6|2493.6|2499.2|2489.2|0
1593659700000|2020-07-02 03:15:00|2498.1|2488.1|2501.7|2491.7|2503|2493|2498.1|2488.1|0
1593660000000|2020-07-02 03:20:00|2501.5|2491.5|2505.1|2495.1|2505.1|2495.1|2501.5|2491.5|0
1593660300000|2020-07-02 03:25:00|2503.7|2493.7|2503.5|2493.5|2505.3|2495.3|2502.7|2492.7|0
1593660600000|2020-07-02 03:30:00|2503.3|2493.3|2499.9|2489.9|2504|2494|2498.6|2488.6|0
1593660900000|2020-07-02 03:35:00|2499.3|2489.3|2500.2|2490.2|2501.3|2491.3|2498.5|2488.5|0
1593661200000|2020-07-02 03:40:00|2499.8|2489.8|2494.1|2484.1|2499.8|2489.8|2493.7|2483.7|0
1593661500000|2020-07-02 03:45:00|2494.7|2484.7|2498.4|2488.4|2499.3|2489.3|2494.7|2484.7|0
1593661800000|2020-07-02 03:50:00|2498.9|2488.9|2499.8|2489.8|2500.7|2490.7|2497.8|2487.8|0
1593662100000|2020-07-02 03:55:00|2500.2|2490.2|2501.9|2491.9|2502|2492|2500|2490|0
1593662400000|2020-07-02 04:00:00|2501.5|2491.5|2500|2490|2502|2492|2500|2490|0
1593662700000|2020-07-02 04:05:00|2499.7|2489.7|2502.7|2492.7|2502.8|2492.8|2499.7|2489.7|0
1593663000000|2020-07-02 04:10:00|2503|2493|2505.1|2495.1|2505.2|2495.2|2503|2493|0
1593663300000|2020-07-02 04:15:00|2504.3|2494.3|2506.5|2496.5|2506.7|2496.7|2504.3|2494.3|0
1593663600000|2020-07-02 04:20:00|2506.6|2496.6|2506.6|2496.6|2507.1|2497.1|2506.3|2496.3|0
1593663900000|2020-07-02 04:25:00|2505.9|2495.9|2506|2496|2506|2496|2505.2|2495.2|0
1593664200000|2020-07-02 04:30:00|2506.1|2496.1|2508.1|2498.1|2508.8|2498.8|2506.1|2496.1|0
1593664500000|2020-07-02 04:35:00|2508.2|2498.2|2503.7|2493.7|2508.2|2498.2|2503.6|2493.6|0
1593664800000|2020-07-02 04:40:00|2503|2493|2502.8|2492.8|2503|2493|2500.5|2490.5|0
1593665100000|2020-07-02 04:45:00|2503|2493|2505.4|2495.4|2505.4|2495.4|2503|2493|0
1593665400000|2020-07-02 04:50:00|2506.3|2496.3|2505.5|2495.5|2507.2|2497.2|2505.4|2495.4|0
1593665700000|2020-07-02 04:55:00|2505.2|2495.2|2502.6|2492.6|2505.2|2495.2|2502.6|2492.6|0
1593666000000|2020-07-02 05:00:00|2501.9|2491.9|2506.6|2496.6|2506.6|2496.6|2501.9|2491.9|0
1593666300000|2020-07-02 05:05:00|2506.4|2496.4|2505.8|2495.8|2506.4|2496.4|2504.2|2494.2|0
1593666600000|2020-07-02 05:10:00|2506.5|2496.5|2505|2495|2507.1|2497.1|2505|2495|0
1593666900000|2020-07-02 05:15:00|2504.9|2494.9|2503.7|2493.7|2505.8|2495.8|2503.6|2493.6|0
1593667200000|2020-07-02 05:20:00|2505.1|2495.1|2503.9|2493.9|2505.7|2495.7|2503.7|2493.7|0
1593667500000|2020-07-02 05:25:00|2504.2|2494.2|2504.7|2494.7|2504.7|2494.7|2501|2491|0
1593667800000|2020-07-02 05:30:00|2504.8|2494.8|2497.8|2487.8|2504.9|2494.9|2497.8|2487.8|0
1593668100000|2020-07-02 05:35:00|2499|2489|2495.6|2485.6|2501|2491|2495.6|2485.6|0
1593668400000|2020-07-02 05:40:00|2496.1|2486.1|2499.4|2489.4|2500.3|2490.3|2496|2486|0
1593668700000|2020-07-02 05:45:00|2499|2489|2501.9|2491.9|2503|2493|2499|2489|0
1593669000000|2020-07-02 05:50:00|2501.2|2491.2|2497.3|2487.3|2501.2|2491.2|2497|2487|0
1593669300000|2020-07-02 05:55:00|2496.6|2486.6|2495.8|2485.8|2497.3|2487.3|2495.2|2485.2|0
1593735000000|2020-07-03 00:10:00|2523.5|2513.5|2525.3|2515.3|2525.3|2515.3|2516.7|2506.7|0
1593735300000|2020-07-03 00:15:00|2524|2514|2533.4|2523.2|2533.4|2523.2|2524|2514|0
1593735600000|2020-07-03 00:20:00|2534.2|2524|2533.9|2523.7|2534.3|2524.1|2532.3|2522.1|0
1593735900000|2020-07-03 00:25:00|2532.4|2522.2|2529.4|2519.4|2534.6|2524.4|2527.6|2517.6|0
1593736200000|2020-07-03 00:30:00|2529.1|2519.1|2526.9|2516.9|2530.5|2520.3|2526|2516|0
1593736500000|2020-07-03 00:35:00|2525.9|2515.9|2524.2|2514.2|2526.3|2516.3|2524.2|2514.2|0
1593736800000|2020-07-03 00:40:00|2524.4|2514.4|2538|2527.8|2538|2527.8|2524.4|2514.4|0
1593737100000|2020-07-03 00:45:00|2538.7|2528.5|2535.1|2524.9|2540.7|2530.5|2535.1|2524.9|0
1593737400000|2020-07-03 00:50:00|2535.5|2525.3|2535.9|2525.7|2539.4|2529.2|2535.5|2525.3|0
1593737700000|2020-07-03 00:55:00|2535.8|2525.6|2533.6|2523.4|2535.8|2525.6|2532.9|2522.7|0
1593738000000|2020-07-03 01:00:00|2531.7|2521.5|2528.3|2518.3|2531.7|2521.5|2527.8|2517.8|0
1593738300000|2020-07-03 01:05:00|2528.2|2518.2|2524.9|2514.9|2528.4|2518.4|2523.8|2513.8|0
1593738600000|2020-07-03 01:10:00|2524.3|2514.3|2526|2516|2526.3|2516.3|2524.3|2514.3|0
1593738900000|2020-07-03 01:15:00|2526.7|2516.7|2528.4|2518.4|2528.7|2518.7|2526.6|2516.6|0
1593739200000|2020-07-03 01:20:00|2527.9|2517.9|2527.1|2517.1|2528.1|2518.1|2526.1|2516.1|0
1593739500000|2020-07-03 01:25:00|2526.6|2516.6|2522.2|2512.2|2526.6|2516.6|2521.5|2511.5|0
1593739800000|2020-07-03 01:30:00|2521.6|2511.6|2523|2513|2524|2514|2521.6|2511.6|0
1593740100000|2020-07-03 01:35:00|2523.1|2513.1|2521.4|2511.4|2523.4|2513.4|2520.6|2510.6|0
1593740400000|2020-07-03 01:40:00|2522.2|2512.2|2519.2|2509.2|2522.7|2512.7|2518.2|2508.2|0
1593740700000|2020-07-03 01:45:00|2518.8|2508.8|2516.8|2506.8|2519.4|2509.4|2516.7|2506.7|0
1593741000000|2020-07-03 01:50:00|2515.7|2505.7|2515.8|2505.8|2516.7|2506.7|2514.9|2504.9|0
1593741300000|2020-07-03 01:55:00|2515|2505|2514|2504|2516.3|2506.3|2514|2504|0
1593741600000|2020-07-03 02:00:00|2512.1|2502.1|2510.9|2500.9|2512.1|2502.1|2509.2|2499.2|0
1593741900000|2020-07-03 02:05:00|2512.2|2502.2|2512.1|2502.1|2512.7|2502.7|2511.5|2501.5|0
1593742200000|2020-07-03 02:10:00|2511.6|2501.6|2510.3|2500.3|2512.7|2502.7|2508.7|2498.7|0
1593742500000|2020-07-03 02:15:00|2507.2|2497.2|2506.9|2496.9|2509.8|2499.8|2506.9|2496.9|0
1593742800000|2020-07-03 02:20:00|2505.8|2495.8|2502.8|2492.8|2505.8|2495.8|2502.8|2492.8|0
1593743100000|2020-07-03 02:25:00|2503.6|2493.6|2504.9|2494.9|2505.2|2495.2|2502.5|2492.5|0
1593743400000|2020-07-03 02:30:00|2505.3|2495.3|2502.4|2492.4|2505.3|2495.3|2502.2|2492.2|0
1593743700000|2020-07-03 02:35:00|2503.3|2493.3|2503.6|2493.6|2506.3|2496.3|2502.9|2492.9|0
1593744000000|2020-07-03 02:40:00|2503.5|2493.5|2503.8|2493.8|2504.4|2494.4|2502.5|2492.5|0
1593744300000|2020-07-03 02:45:00|2504.1|2494.1|2500|2490|2504.1|2494.1|2500|2490|0
1593744600000|2020-07-03 02:50:00|2499.9|2489.9|2499.5|2489.5|2500.3|2490.3|2499.5|2489.5|0
1593744900000|2020-07-03 02:55:00|2500.3|2490.3|2497.7|2487.7|2500.6|2490.6|2497.3|2487.3|0
1593745200000|2020-07-03 03:00:00|2497.5|2487.5|2498.1|2488.1|2498.1|2488.1|2496.5|2486.5|0
1593745500000|2020-07-03 03:05:00|2498.5|2488.5|2502.9|2492.9|2502.9|2492.9|2498.5|2488.5|0
1593745800000|2020-07-03 03:10:00|2502.4|2492.4|2504.8|2494.8|2504.8|2494.8|2502.2|2492.2|0
1593746100000|2020-07-03 03:15:00|2505.9|2495.9|2501.9|2491.9|2506|2496|2501.5|2491.5|0
1593746400000|2020-07-03 03:20:00|2502.1|2492.1|2505.7|2495.7|2506.1|2496.1|2502.1|2492.1|0
1593746700000|2020-07-03 03:25:00|2505.9|2495.9|2509.6|2499.6|2509.6|2499.6|2505.9|2495.9|0
1593747000000|2020-07-03 03:30:00|2509.2|2499.2|2504.1|2494.1|2509.2|2499.2|2504.1|2494.1|0
1593747300000|2020-07-03 03:35:00|2504.4|2494.4|2506.6|2496.6|2506.6|2496.6|2501.9|2491.9|0
1593747600000|2020-07-03 03:40:00|2506.3|2496.3|2506.4|2496.4|2506.6|2496.6|2504.3|2494.3|0
1593747900000|2020-07-03 03:45:00|2506.1|2496.1|2502.9|2492.9|2506.7|2496.7|2502.9|2492.9|0
1593748200000|2020-07-03 03:50:00|2501.8|2491.8|2503.6|2493.6|2505.8|2495.8|2501.8|2491.8|0
1593748500000|2020-07-03 03:55:00|2503.4|2493.4|2502.2|2492.2|2503.9|2493.9|2502.1|2492.1|0
1593748800000|2020-07-03 04:00:00|2501.9|2491.9|2495.4|2485.4|2501.9|2491.9|2495.2|2485.2|0
1593749100000|2020-07-03 04:05:00|2495.2|2485.2|2496.8|2486.8|2496.8|2486.8|2494.2|2484.2|0
1593749400000|2020-07-03 04:10:00|2496.7|2486.7|2499.5|2489.5|2499.6|2489.6|2496.7|2486.7|0
1593749700000|2020-07-03 04:15:00|2498.8|2488.8|2499.3|2489.3|2499.3|2489.3|2498|2488|0
1593750000000|2020-07-03 04:20:00|2499.1|2489.1|2499.7|2489.7|2500.8|2490.8|2499.1|2489.1|0
1593750300000|2020-07-03 04:25:00|2499.3|2489.3|2497.8|2487.8|2499.3|2489.3|2497.6|2487.6|0
1593750600000|2020-07-03 04:30:00|2496.8|2486.8|2496.1|2486.1|2498.3|2488.3|2495.7|2485.7|0
1593750900000|2020-07-03 04:35:00|2496|2486|2494|2484|2496|2486|2494|2484|0
1593751200000|2020-07-03 04:40:00|2494.4|2484.4|2493.3|2483.3|2497|2487|2493.3|2483.3|0
1593751500000|2020-07-03 04:45:00|2493.2|2483.2|2492.2|2482.2|2493.4|2483.4|2492.2|2482.2|0
1593751800000|2020-07-03 04:50:00|2491.8|2481.8|2495.8|2485.8|2495.8|2485.8|2491.8|2481.8|0
1593752100000|2020-07-03 04:55:00|2496.4|2486.4|2495.7|2485.7|2497.3|2487.3|2493.9|2483.9|0
1593752400000|2020-07-03 05:00:00|2495.5|2485.5|2499.9|2489.9|2500.4|2490.4|2495.5|2485.5|0
1593752700000|2020-07-03 05:05:00|2499.8|2489.8|2498.7|2488.7|2501.3|2491.3|2498.7|2488.7|0
1593753000000|2020-07-03 05:10:00|2498.4|2488.4|2498.7|2488.7|2499.1|2489.1|2496.9|2486.9|0
1593753300000|2020-07-03 05:15:00|2499.3|2489.3|2496.9|2486.9|2499.3|2489.3|2496.6|2486.6|0
1593753600000|2020-07-03 05:20:00|2497.5|2487.5|2496.5|2486.5|2497.5|2487.5|2495.2|2485.2|0
1593753900000|2020-07-03 05:25:00|2496.9|2486.9|2495|2485|2497.1|2487.1|2495|2485|0
1593754200000|2020-07-03 05:30:00|2495.2|2485.2|2494.8|2484.8|2495.6|2485.6|2494.4|2484.4|0
1593754500000|2020-07-03 05:35:00|2494.6|2484.6|2496|2486|2496.9|2486.9|2494.6|2484.6|0
1593754800000|2020-07-03 05:40:00|2496.4|2486.4|2498.1|2488.1|2498.1|2488.1|2496.4|2486.4|0
1593755100000|2020-07-03 05:45:00|2498.2|2488.2|2500.5|2490.5|2500.5|2490.5|2498.2|2488.2|0
1593755400000|2020-07-03 05:50:00|2499.5|2489.5|2503.3|2493.3|2503.3|2493.3|2498.7|2488.7|0
1593755700000|2020-07-03 05:55:00|2503.6|2493.6|2506.1|2496.1|2506.1|2496.1|2503.6|2493.6|0
1593735000000|2020-07-03 00:10:00|2523.5|2513.5|2525.3|2515.3|2525.3|2515.3|2516.7|2506.7|0
1593735300000|2020-07-03 00:15:00|2524|2514|2533.4|2523.2|2533.4|2523.2|2524|2514|0
1593735600000|2020-07-03 00:20:00|2534.2|2524|2533.9|2523.7|2534.3|2524.1|2532.3|2522.1|0
1593735900000|2020-07-03 00:25:00|2532.4|2522.2|2529.4|2519.4|2534.6|2524.4|2527.6|2517.6|0
1593736200000|2020-07-03 00:30:00|2529.1|2519.1|2526.9|2516.9|2530.5|2520.3|2526|2516|0
1593736500000|2020-07-03 00:35:00|2525.9|2515.9|2524.2|2514.2|2526.3|2516.3|2524.2|2514.2|0
1593736800000|2020-07-03 00:40:00|2524.4|2514.4|2538|2527.8|2538|2527.8|2524.4|2514.4|0
1593737100000|2020-07-03 00:45:00|2538.7|2528.5|2535.1|2524.9|2540.7|2530.5|2535.1|2524.9|0
1593737400000|2020-07-03 00:50:00|2535.5|2525.3|2535.9|2525.7|2539.4|2529.2|2535.5|2525.3|0
1593737700000|2020-07-03 00:55:00|2535.8|2525.6|2533.6|2523.4|2535.8|2525.6|2532.9|2522.7|0
1593738000000|2020-07-03 01:00:00|2531.7|2521.5|2528.3|2518.3|2531.7|2521.5|2527.8|2517.8|0
1593738300000|2020-07-03 01:05:00|2528.2|2518.2|2524.9|2514.9|2528.4|2518.4|2523.8|2513.8|0
1593738600000|2020-07-03 01:10:00|2524.3|2514.3|2526|2516|2526.3|2516.3|2524.3|2514.3|0
1593738900000|2020-07-03 01:15:00|2526.7|2516.7|2528.4|2518.4|2528.7|2518.7|2526.6|2516.6|0
1593739200000|2020-07-03 01:20:00|2527.9|2517.9|2527.1|2517.1|2528.1|2518.1|2526.1|2516.1|0
1593739500000|2020-07-03 01:25:00|2526.6|2516.6|2522.2|2512.2|2526.6|2516.6|2521.5|2511.5|0
1593739800000|2020-07-03 01:30:00|2521.6|2511.6|2523|2513|2524|2514|2521.6|2511.6|0
1593740100000|2020-07-03 01:35:00|2523.1|2513.1|2521.4|2511.4|2523.4|2513.4|2520.6|2510.6|0
1593740400000|2020-07-03 01:40:00|2522.2|2512.2|2519.2|2509.2|2522.7|2512.7|2518.2|2508.2|0
1593740700000|2020-07-03 01:45:00|2518.8|2508.8|2516.8|2506.8|2519.4|2509.4|2516.7|2506.7|0
1593741000000|2020-07-03 01:50:00|2515.7|2505.7|2515.8|2505.8|2516.7|2506.7|2514.9|2504.9|0
1593741300000|2020-07-03 01:55:00|2515|2505|2514|2504|2516.3|2506.3|2514|2504|0
1593741600000|2020-07-03 02:00:00|2512.1|2502.1|2510.9|2500.9|2512.1|2502.1|2509.2|2499.2|0
1593741900000|2020-07-03 02:05:00|2512.2|2502.2|2512.1|2502.1|2512.7|2502.7|2511.5|2501.5|0
1593742200000|2020-07-03 02:10:00|2511.6|2501.6|2510.3|2500.3|2512.7|2502.7|2508.7|2498.7|0
1593742500000|2020-07-03 02:15:00|2507.2|2497.2|2506.9|2496.9|2509.8|2499.8|2506.9|2496.9|0
1593742800000|2020-07-03 02:20:00|2505.8|2495.8|2502.8|2492.8|2505.8|2495.8|2502.8|2492.8|0
1593743100000|2020-07-03 02:25:00|2503.6|2493.6|2504.9|2494.9|2505.2|2495.2|2502.5|2492.5|0
1593743400000|2020-07-03 02:30:00|2505.3|2495.3|2502.4|2492.4|2505.3|2495.3|2502.2|2492.2|0
1593743700000|2020-07-03 02:35:00|2503.3|2493.3|2503.6|2493.6|2506.3|2496.3|2502.9|2492.9|0
1593744000000|2020-07-03 02:40:00|2503.5|2493.5|2503.8|2493.8|2504.4|2494.4|2502.5|2492.5|0
1593744300000|2020-07-03 02:45:00|2504.1|2494.1|2500|2490|2504.1|2494.1|2500|2490|0
1593744600000|2020-07-03 02:50:00|2499.9|2489.9|2499.5|2489.5|2500.3|2490.3|2499.5|2489.5|0
1593744900000|2020-07-03 02:55:00|2500.3|2490.3|2497.7|2487.7|2500.6|2490.6|2497.3|2487.3|0
1593745200000|2020-07-03 03:00:00|2497.5|2487.5|2498.1|2488.1|2498.1|2488.1|2496.5|2486.5|0
1593745500000|2020-07-03 03:05:00|2498.5|2488.5|2502.9|2492.9|2502.9|2492.9|2498.5|2488.5|0
1593745800000|2020-07-03 03:10:00|2502.4|2492.4|2504.8|2494.8|2504.8|2494.8|2502.2|2492.2|0
1593746100000|2020-07-03 03:15:00|2505.9|2495.9|2501.9|2491.9|2506|2496|2501.5|2491.5|0
1593746400000|2020-07-03 03:20:00|2502.1|2492.1|2505.7|2495.7|2506.1|2496.1|2502.1|2492.1|0
1593746700000|2020-07-03 03:25:00|2505.9|2495.9|2509.6|2499.6|2509.6|2499.6|2505.9|2495.9|0
1593747000000|2020-07-03 03:30:00|2509.2|2499.2|2504.1|2494.1|2509.2|2499.2|2504.1|2494.1|0
1593747300000|2020-07-03 03:35:00|2504.4|2494.4|2506.6|2496.6|2506.6|2496.6|2501.9|2491.9|0
1593747600000|2020-07-03 03:40:00|2506.3|2496.3|2506.4|2496.4|2506.6|2496.6|2504.3|2494.3|0
1593747900000|2020-07-03 03:45:00|2506.1|2496.1|2502.9|2492.9|2506.7|2496.7|2502.9|2492.9|0
1593748200000|2020-07-03 03:50:00|2501.8|2491.8|2503.6|2493.6|2505.8|2495.8|2501.8|2491.8|0
1593748500000|2020-07-03 03:55:00|2503.4|2493.4|2502.2|2492.2|2503.9|2493.9|2502.1|2492.1|0
1593748800000|2020-07-03 04:00:00|2501.9|2491.9|2495.4|2485.4|2501.9|2491.9|2495.2|2485.2|0
1593749100000|2020-07-03 04:05:00|2495.2|2485.2|2496.8|2486.8|2496.8|2486.8|2494.2|2484.2|0
1593749400000|2020-07-03 04:10:00|2496.7|2486.7|2499.5|2489.5|2499.6|2489.6|2496.7|2486.7|0
1593749700000|2020-07-03 04:15:00|2498.8|2488.8|2499.3|2489.3|2499.3|2489.3|2498|2488|0
1593750000000|2020-07-03 04:20:00|2499.1|2489.1|2499.7|2489.7|2500.8|2490.8|2499.1|2489.1|0
1593750300000|2020-07-03 04:25:00|2499.3|2489.3|2497.8|2487.8|2499.3|2489.3|2497.6|2487.6|0
1593750600000|2020-07-03 04:30:00|2496.8|2486.8|2496.1|2486.1|2498.3|2488.3|2495.7|2485.7|0
1593750900000|2020-07-03 04:35:00|2496|2486|2494|2484|2496|2486|2494|2484|0
1593751200000|2020-07-03 04:40:00|2494.4|2484.4|2493.3|2483.3|2497|2487|2493.3|2483.3|0
1593751500000|2020-07-03 04:45:00|2493.2|2483.2|2492.2|2482.2|2493.4|2483.4|2492.2|2482.2|0
1593751800000|2020-07-03 04:50:00|2491.8|2481.8|2495.8|2485.8|2495.8|2485.8|2491.8|2481.8|0
1593752100000|2020-07-03 04:55:00|2496.4|2486.4|2495.7|2485.7|2497.3|2487.3|2493.9|2483.9|0
1593752400000|2020-07-03 05:00:00|2495.5|2485.5|2499.9|2489.9|2500.4|2490.4|2495.5|2485.5|0
1593752700000|2020-07-03 05:05:00|2499.8|2489.8|2498.7|2488.7|2501.3|2491.3|2498.7|2488.7|0
1593753000000|2020-07-03 05:10:00|2498.4|2488.4|2498.7|2488.7|2499.1|2489.1|2496.9|2486.9|0
1593753300000|2020-07-03 05:15:00|2499.3|2489.3|2496.9|2486.9|2499.3|2489.3|2496.6|2486.6|0
1593753600000|2020-07-03 05:20:00|2497.5|2487.5|2496.5|2486.5|2497.5|2487.5|2495.2|2485.2|0
1593753900000|2020-07-03 05:25:00|2496.9|2486.9|2495|2485|2497.1|2487.1|2495|2485|0
1593754200000|2020-07-03 05:30:00|2495.2|2485.2|2494.8|2484.8|2495.6|2485.6|2494.4|2484.4|0
1593754500000|2020-07-03 05:35:00|2494.6|2484.6|2496|2486|2496.9|2486.9|2494.6|2484.6|0
1593754800000|2020-07-03 05:40:00|2496.4|2486.4|2498.1|2488.1|2498.1|2488.1|2496.4|2486.4|0
1593755100000|2020-07-03 05:45:00|2498.2|2488.2|2500.5|2490.5|2500.5|2490.5|2498.2|2488.2|0
1593755400000|2020-07-03 05:50:00|2499.5|2489.5|2503.3|2493.3|2503.3|2493.3|2498.7|2488.7|0
1593755700000|2020-07-03 05:55:00|2503.6|2493.6|2506.1|2496.1|2506.1|2496.1|2503.6|2493.6|0
1593994200000|2020-07-06 00:10:00|2521.3|2511.3|2519.4|2509.4|2522.3|2512.3|2516.5|2506.5|0
1593994500000|2020-07-06 00:15:00|2516.5|2506.5|2520.9|2510.9|2521.6|2511.6|2516.5|2506.5|0
1593994800000|2020-07-06 00:20:00|2519.8|2509.8|2515.4|2505.4|2522.5|2512.5|2515.2|2505.2|0
1593995100000|2020-07-06 00:25:00|2514|2504|2512.4|2502.4|2514.8|2504.8|2512.3|2502.3|0
1593995400000|2020-07-06 00:30:00|2512.1|2502.1|2513.3|2503.3|2514.9|2504.9|2510.1|2500.1|0
1593995700000|2020-07-06 00:35:00|2513.6|2503.6|2513.8|2503.8|2515.1|2505.1|2513|2503|0
1593996000000|2020-07-06 00:40:00|2514.9|2504.9|2515.6|2505.6|2516.9|2506.9|2513.6|2503.6|0
1593996300000|2020-07-06 00:45:00|2515.2|2505.2|2515.6|2505.6|2516.8|2506.8|2515.2|2505.2|0
1593996600000|2020-07-06 00:50:00|2515.1|2505.1|2515.7|2505.7|2517.9|2507.9|2514.8|2504.8|0
1593996900000|2020-07-06 00:55:00|2514.7|2504.7|2513|2503|2514.7|2504.7|2510.5|2500.5|0
1593997200000|2020-07-06 01:00:00|2515.4|2505.4|2519.9|2509.9|2521.8|2511.8|2515.4|2505.4|0
1593997500000|2020-07-06 01:05:00|2521|2511|2517.2|2507.2|2521|2511|2517.2|2507.2|0
1593997800000|2020-07-06 01:10:00|2517.3|2507.3|2513|2503|2517.3|2507.3|2512.7|2502.7|0
1593998100000|2020-07-06 01:15:00|2512.3|2502.3|2509.7|2499.7|2512.7|2502.7|2508.8|2498.8|0
1593998400000|2020-07-06 01:20:00|2511.4|2501.4|2510.3|2500.3|2511.5|2501.5|2509.7|2499.7|0
1593998700000|2020-07-06 01:25:00|2510.2|2500.2|2513.3|2503.3|2513.3|2503.3|2507.7|2497.7|0
1593999000000|2020-07-06 01:30:00|2511.3|2501.3|2512.7|2502.7|2514.8|2504.8|2511.3|2501.3|0
1593999300000|2020-07-06 01:35:00|2513.9|2503.9|2513.4|2503.4|2514|2504|2512.7|2502.7|0
1593999600000|2020-07-06 01:40:00|2511.7|2501.7|2513.5|2503.5|2514.2|2504.2|2511.7|2501.7|0
1593999900000|2020-07-06 01:45:00|2512.6|2502.6|2511.8|2501.8|2513.2|2503.2|2511.3|2501.3|0
1594000200000|2020-07-06 01:50:00|2511.6|2501.6|2510.8|2500.8|2512.1|2502.1|2510.5|2500.5|0
1594000500000|2020-07-06 01:55:00|2511.5|2501.5|2512.2|2502.2|2512.3|2502.3|2510.8|2500.8|0
1594000800000|2020-07-06 02:00:00|2511.8|2501.8|2513.1|2503.1|2513.7|2503.7|2511.8|2501.8|0
1594001100000|2020-07-06 02:05:00|2515.2|2505.2|2515.5|2505.5|2516.2|2506.2|2514.2|2504.2|0
1594001400000|2020-07-06 02:10:00|2515.9|2505.9|2516.5|2506.5|2517.4|2507.4|2515.3|2505.3|0
1594001700000|2020-07-06 02:15:00|2516.3|2506.3|2515.4|2505.4|2517.5|2507.5|2515.4|2505.4|0
1594002000000|2020-07-06 02:20:00|2515.1|2505.1|2514.4|2504.4|2515.3|2505.3|2514.4|2504.4|0
1594002300000|2020-07-06 02:25:00|2513.9|2503.9|2512.5|2502.5|2513.9|2503.9|2511.7|2501.7|0
1594002600000|2020-07-06 02:30:00|2512.2|2502.2|2511.3|2501.3|2512.2|2502.2|2510|2500|0
1594002900000|2020-07-06 02:35:00|2510.5|2500.5|2512.4|2502.4|2512.4|2502.4|2509.7|2499.7|0
1594003200000|2020-07-06 02:40:00|2512.5|2502.5|2511.5|2501.5|2513.3|2503.3|2511.5|2501.5|0
1594003500000|2020-07-06 02:45:00|2511.9|2501.9|2510.8|2500.8|2511.9|2501.9|2510.4|2500.4|0
1594003800000|2020-07-06 02:50:00|2510.5|2500.5|2511.9|2501.9|2511.9|2501.9|2510.5|2500.5|0
1594004100000|2020-07-06 02:55:00|2511.6|2501.6|2509.5|2499.5|2511.6|2501.6|2509.5|2499.5|0
1594004400000|2020-07-06 03:00:00|2509.6|2499.6|2512.2|2502.2|2512.3|2502.3|2509.6|2499.6|0
1594004700000|2020-07-06 03:05:00|2511.4|2501.4|2510.4|2500.4|2511.4|2501.4|2510.4|2500.4|0
1594005000000|2020-07-06 03:10:00|2510.3|2500.3|2510.7|2500.7|2510.8|2500.8|2509.5|2499.5|0
1594005300000|2020-07-06 03:15:00|2511.7|2501.7|2510.2|2500.2|2512|2502|2510|2500|0
1594005600000|2020-07-06 03:20:00|2510.4|2500.4|2509.7|2499.7|2511.4|2501.4|2509.3|2499.3|0
1594005900000|2020-07-06 03:25:00|2509.4|2499.4|2509.9|2499.9|2509.9|2499.9|2508.8|2498.8|0
1594006200000|2020-07-06 03:30:00|2510.5|2500.5|2514.4|2504.4|2514.6|2504.6|2510.5|2500.5|0
1594006500000|2020-07-06 03:35:00|2514.3|2504.3|2513.7|2503.7|2514.4|2504.4|2513.7|2503.7|0
1594006800000|2020-07-06 03:40:00|2513.3|2503.3|2513.8|2503.8|2513.8|2503.8|2512.9|2502.9|0
1594007100000|2020-07-06 03:45:00|2513.4|2503.4|2513.9|2503.9|2513.9|2503.9|2512.9|2502.9|0
1594007400000|2020-07-06 03:50:00|2513.8|2503.8|2517.2|2507.2|2517.5|2507.5|2513.8|2503.8|0
1594007700000|2020-07-06 03:55:00|2516.3|2506.3|2511.1|2501.1|2516.3|2506.3|2511.1|2501.1|0
1594008000000|2020-07-06 04:00:00|2510.5|2500.5|2512.1|2502.1|2512.1|2502.1|2510.3|2500.3|0
1594008300000|2020-07-06 04:05:00|2511.5|2501.5|2511.5|2501.5|2511.7|2501.7|2510.5|2500.5|0
1594008600000|2020-07-06 04:10:00|2512|2502|2512.8|2502.8|2513|2503|2512|2502|0
1594008900000|2020-07-06 04:15:00|2513.7|2503.7|2512.8|2502.8|2515|2505|2512.8|2502.8|0
1594009200000|2020-07-06 04:20:00|2512.9|2502.9|2511.5|2501.5|2512.9|2502.9|2511.3|2501.3|0
1594009500000|2020-07-06 04:25:00|2511.2|2501.2|2511.1|2501.1|2511.2|2501.2|2509.9|2499.9|0
1594009800000|2020-07-06 04:30:00|2510.1|2500.1|2510|2500|2511.8|2501.8|2510|2500|0
1594010100000|2020-07-06 04:35:00|2509.3|2499.3|2505.9|2495.9|2509.3|2499.3|2505.9|2495.9|0
1594010400000|2020-07-06 04:40:00|2505.8|2495.8|2504.9|2494.9|2506.2|2496.2|2504.8|2494.8|0
1594010700000|2020-07-06 04:45:00|2504.8|2494.8|2506|2496|2506|2496|2504.2|2494.2|0
1594011000000|2020-07-06 04:50:00|2508.7|2498.7|2506.8|2496.8|2508.7|2498.7|2506.8|2496.8|0
1594011300000|2020-07-06 04:55:00|2506.7|2496.7|2506.3|2496.3|2506.7|2496.7|2505.1|2495.1|0
1594011600000|2020-07-06 05:00:00|2506.4|2496.4|2505.8|2495.8|2507.1|2497.1|2505.8|2495.8|0
1594011900000|2020-07-06 05:05:00|2505.7|2495.7|2504.8|2494.8|2506.4|2496.4|2504.8|2494.8|0
1594012200000|2020-07-06 05:10:00|2504.9|2494.9|2504.4|2494.4|2505.3|2495.3|2504.2|2494.2|0
1594012500000|2020-07-06 05:15:00|2504.6|2494.6|2504|2494|2505|2495|2504|2494|0
1594012800000|2020-07-06 05:20:00|2504.3|2494.3|2502.6|2492.6|2504.8|2494.8|2502.6|2492.6|0
1594013100000|2020-07-06 05:25:00|2502.5|2492.5|2505.5|2495.5|2505.5|2495.5|2502.3|2492.3|0
1594013400000|2020-07-06 05:30:00|2505.6|2495.6|2504.5|2494.5|2507.3|2497.3|2504.5|2494.5|0
1594013700000|2020-07-06 05:35:00|2504.8|2494.8|2503.7|2493.7|2505|2495|2502|2492|0
1594014000000|2020-07-06 05:40:00|2503.9|2493.9|2505.5|2495.5|2506.5|2496.5|2503.9|2493.9|0
1594014300000|2020-07-06 05:45:00|2506.1|2496.1|2503.4|2493.4|2506.1|2496.1|2502.7|2492.7|0
1594014600000|2020-07-06 05:50:00|2503.8|2493.8|2507.5|2497.5|2509|2499|2503.8|2493.8|0
1594014900000|2020-07-06 05:55:00|2506.6|2496.6|2503.9|2493.9|2507.4|2497.4|2503.3|2493.3|0
1594085400000|2020-07-07 01:30:00|2496|2486|2494.7|2484.7|2496|2486|2494.6|2484.6|0
1594085700000|2020-07-07 01:35:00|2495|2485|2492.9|2482.9|2496.9|2486.9|2492|2482|0
1594086000000|2020-07-07 01:40:00|2492.5|2482.5|2492.4|2482.4|2492.5|2482.5|2489.6|2479.6|0
1594086300000|2020-07-07 01:45:00|2491.9|2481.9|2495.3|2485.3|2495.8|2485.8|2491.9|2481.9|0
1594086600000|2020-07-07 01:50:00|2495.2|2485.2|2490.8|2480.8|2495.4|2485.4|2490.4|2480.4|0
1594086900000|2020-07-07 01:55:00|2490.5|2480.5|2491.6|2481.6|2492.3|2482.3|2490.5|2480.5|0
1594087200000|2020-07-07 02:00:00|2490.9|2480.9|2498.1|2488.1|2498.1|2488.1|2489|2479|0
1594087500000|2020-07-07 02:05:00|2498.8|2488.8|2498.4|2488.4|2498.8|2488.8|2496.4|2486.4|0
1594087800000|2020-07-07 02:10:00|2497.3|2487.3|2499.6|2489.6|2499.6|2489.6|2497.3|2487.3|0
1594088100000|2020-07-07 02:15:00|2499.2|2489.2|2499.6|2489.6|2499.6|2489.6|2497|2487|0
1594088400000|2020-07-07 02:20:00|2499.4|2489.4|2499|2489|2500.4|2490.4|2498.4|2488.4|0
1594088700000|2020-07-07 02:25:00|2500.2|2490.2|2497.7|2487.7|2500.2|2490.2|2497.7|2487.7|0
1594089000000|2020-07-07 02:30:00|2497.3|2487.3|2494.8|2484.8|2497.8|2487.8|2494.4|2484.4|0
1594089300000|2020-07-07 02:35:00|2494.9|2484.9|2500.4|2490.4|2500.4|2490.4|2494.9|2484.9|0
1594089600000|2020-07-07 02:40:00|2502|2492|2499.8|2489.8|2503|2493|2499.8|2489.8|0
1594089900000|2020-07-07 02:45:00|2499.4|2489.4|2497.4|2487.4|2501.4|2491.4|2496.4|2486.4|0
1594090200000|2020-07-07 02:50:00|2496.9|2486.9|2498.6|2488.6|2500.3|2490.3|2496.9|2486.9|0
1594090500000|2020-07-07 02:55:00|2498.7|2488.7|2502.8|2492.8|2503.2|2493.2|2498.5|2488.5|0
1594090800000|2020-07-07 03:00:00|2501.4|2491.4|2503.6|2493.6|2504.7|2494.7|2501.4|2491.4|0
1594091100000|2020-07-07 03:05:00|2503|2493|2507.2|2497.2|2507.2|2497.2|2503|2493|0
1594091400000|2020-07-07 03:10:00|2508.5|2498.5|2511.3|2501.3|2511.8|2501.8|2508.5|2498.5|0
1594091700000|2020-07-07 03:15:00|2510.8|2500.8|2511.3|2501.3|2511.8|2501.8|2510.8|2500.8|0
1594092000000|2020-07-07 03:20:00|2510.4|2500.4|2509.2|2499.2|2512|2502|2509.2|2499.2|0
1594092300000|2020-07-07 03:25:00|2509.1|2499.1|2514|2504|2514|2504|2509.1|2499.1|0
1594092600000|2020-07-07 03:30:00|2515.2|2505.2|2515.4|2505.4|2516.8|2506.8|2515.2|2505.2|0
1594092900000|2020-07-07 03:35:00|2515.1|2505.1|2518.2|2508.2|2518.5|2508.5|2514.7|2504.7|0
1594093200000|2020-07-07 03:40:00|2517|2507|2516.5|2506.5|2517.9|2507.9|2515.7|2505.7|0
1594093500000|2020-07-07 03:45:00|2516.1|2506.1|2515|2505|2516.1|2506.1|2514.4|2504.4|0
1594093800000|2020-07-07 03:50:00|2514.3|2504.3|2512.3|2502.3|2515.2|2505.2|2512.3|2502.3|0
1594094100000|2020-07-07 03:55:00|2512.1|2502.1|2510|2500|2512.1|2502.1|2509.9|2499.9|0
1594094400000|2020-07-07 04:00:00|2509.8|2499.8|2508|2498|2510.9|2500.9|2507.6|2497.6|0
1594094700000|2020-07-07 04:05:00|2508.2|2498.2|2511.8|2501.8|2511.8|2501.8|2508.2|2498.2|0
1594095000000|2020-07-07 04:10:00|2510.5|2500.5|2506.3|2496.3|2510.5|2500.5|2506.2|2496.2|0
1594095300000|2020-07-07 04:15:00|2505.6|2495.6|2510.2|2500.2|2510.2|2500.2|2505.6|2495.6|0
1594095600000|2020-07-07 04:20:00|2509.6|2499.6|2510.3|2500.3|2512.5|2502.5|2509.6|2499.6|0
1594095900000|2020-07-07 04:25:00|2510.1|2500.1|2511.6|2501.6|2511.6|2501.6|2508.5|2498.5|0
1594096200000|2020-07-07 04:30:00|2511.4|2501.4|2513.2|2503.2|2513.2|2503.2|2509.8|2499.8|0
1594096500000|2020-07-07 04:35:00|2513.5|2503.5|2513.7|2503.7|2514.2|2504.2|2512.8|2502.8|0
1594096800000|2020-07-07 04:40:00|2515.1|2505.1|2517.3|2507.3|2517.3|2507.3|2515.1|2505.1|0
1594097100000|2020-07-07 04:45:00|2516.3|2506.3|2516.6|2506.6|2517.9|2507.9|2515.7|2505.7|0
1594097400000|2020-07-07 04:50:00|2516.8|2506.8|2520.9|2510.9|2520.9|2510.9|2516.6|2506.6|0
1594097700000|2020-07-07 04:55:00|2521.8|2511.8|2519.6|2509.6|2522.4|2512.4|2519.6|2509.6|0
1594098000000|2020-07-07 05:00:00|2518.3|2508.3|2521.9|2511.9|2522.6|2512.6|2518.3|2508.3|0
1594098300000|2020-07-07 05:05:00|2521.5|2511.5|2521.5|2511.5|2522|2512|2520.6|2510.6|0
1594098600000|2020-07-07 05:10:00|2521.6|2511.6|2524.2|2514.2|2524.8|2514.8|2521.6|2511.6|0
1594098900000|2020-07-07 05:15:00|2525|2515|2518.6|2508.6|2525.2|2515.2|2518.2|2508.2|0
1594099200000|2020-07-07 05:20:00|2518.7|2508.7|2515.6|2505.6|2519.4|2509.4|2515.6|2505.6|0
1594099500000|2020-07-07 05:25:00|2515.1|2505.1|2509.6|2499.6|2515.1|2505.1|2508.7|2498.7|0
1594099800000|2020-07-07 05:30:00|2508.9|2498.9|2509.3|2499.3|2509.6|2499.6|2507.1|2497.1|0
1594100100000|2020-07-07 05:35:00|2510.1|2500.1|2508.3|2498.3|2510.7|2500.7|2508.3|2498.3|0
1594100400000|2020-07-07 05:40:00|2506.8|2496.8|2506.4|2496.4|2507.6|2497.6|2506|2496|0
1594100700000|2020-07-07 05:45:00|2504.6|2494.6|2500.5|2490.5|2504.6|2494.6|2500.5|2490.5|0
1594101000000|2020-07-07 05:50:00|2501|2491|2486.1|2476.1|2501.2|2491.2|2486.1|2476.1|0
1594101300000|2020-07-07 05:55:00|2485.3|2475.3|2488.4|2478.4|2488.4|2478.4|2485.3|2475.3|0
1594167000000|2020-07-08 00:10:00|2481.7|2471.7|2486.3|2476.3|2486.4|2476.4|2478.5|2468.7|0
1594167300000|2020-07-08 00:15:00|2487.2|2477.2|2484.9|2474.9|2487.6|2477.6|2484.4|2474.4|0
1594167600000|2020-07-08 00:20:00|2484.6|2474.6|2473.3|2463.5|2484.6|2474.6|2473.1|2463.3|0
1594167900000|2020-07-08 00:25:00|2472.4|2462.6|2474.1|2464.3|2474.1|2464.3|2470.7|2460.9|0
1594168200000|2020-07-08 00:30:00|2473.4|2463.6|2466.4|2456.6|2473.4|2463.6|2466.4|2456.6|0
1594168500000|2020-07-08 00:35:00|2463.4|2453.6|2466.6|2456.8|2466.6|2456.8|2462.1|2452.3|0
1594168800000|2020-07-08 00:40:00|2469.6|2459.8|2467.4|2457.6|2470.2|2460.4|2467.4|2457.6|0
1594169100000|2020-07-08 00:45:00|2469.2|2459.4|2466.9|2457.1|2469.2|2459.4|2466.6|2456.8|0
1594169400000|2020-07-08 00:50:00|2467.4|2457.6|2463.4|2453.6|2467.4|2457.6|2463.4|2453.6|0
1594169700000|2020-07-08 00:55:00|2462.8|2453|2459.8|2450|2463.6|2453.8|2459.8|2450|0
1594170000000|2020-07-08 01:00:00|2460.9|2451.1|2457.4|2447.6|2460.9|2451.1|2456|2446.2|0
1594170300000|2020-07-08 01:05:00|2459.3|2449.5|2467.1|2457.3|2467.1|2457.3|2459.3|2449.5|0
1594170600000|2020-07-08 01:10:00|2467.4|2457.6|2466.3|2456.5|2467.5|2457.7|2464.9|2455.1|0
1594170900000|2020-07-08 01:15:00|2466.1|2456.3|2468.1|2458.3|2469|2459.2|2466.1|2456.3|0
1594171200000|2020-07-08 01:20:00|2467.8|2458|2465.7|2455.9|2467.8|2458|2465.7|2455.9|0
1594171500000|2020-07-08 01:25:00|2466.6|2456.8|2468|2458.2|2468|2458.2|2464.5|2454.7|0
1594171800000|2020-07-08 01:30:00|2467.8|2458|2471.1|2461.3|2471.8|2462|2467.6|2457.8|0
1594172100000|2020-07-08 01:35:00|2472.8|2463|2469.9|2460.1|2472.8|2463|2469.9|2460.1|0
1594172400000|2020-07-08 01:40:00|2468.8|2459|2465.4|2455.6|2469.5|2459.7|2465.4|2455.6|0
1594172700000|2020-07-08 01:45:00|2464.7|2454.9|2465.6|2455.8|2467.6|2457.8|2464.7|2454.9|0
1594173000000|2020-07-08 01:50:00|2465|2455.2|2466.8|2457|2466.8|2457|2464.1|2454.3|0
1594173300000|2020-07-08 01:55:00|2467.1|2457.3|2459.3|2449.5|2467.1|2457.3|2459.3|2449.5|0
1594173600000|2020-07-08 02:00:00|2458.9|2449.1|2458|2448.2|2458.9|2449.1|2455.4|2445.6|0
1594173900000|2020-07-08 02:05:00|2459.9|2450.1|2461.1|2451.3|2462.5|2452.7|2459.6|2449.8|0
1594174200000|2020-07-08 02:10:00|2461.4|2451.6|2459.4|2449.6|2461.4|2451.6|2459.4|2449.6|0
1594174500000|2020-07-08 02:15:00|2459.5|2449.7|2457.5|2447.7|2459.8|2450|2457.5|2447.7|0
1594174800000|2020-07-08 02:20:00|2456.4|2446.6|2455.8|2446|2457.1|2447.3|2454.5|2444.7|0
1594175100000|2020-07-08 02:25:00|2455.9|2446.1|2456.7|2446.9|2457.6|2447.8|2455.5|2445.7|0
1594175400000|2020-07-08 02:30:00|2457.3|2447.5|2459.3|2449.5|2460|2450.2|2456.3|2446.5|0
1594175700000|2020-07-08 02:35:00|2459.1|2449.3|2459|2449.2|2461|2451.2|2458.7|2448.9|0
1594176000000|2020-07-08 02:40:00|2458.8|2449|2455.6|2445.8|2458.8|2449|2455.6|2445.8|0
1594176300000|2020-07-08 02:45:00|2455.8|2446|2460.9|2451.1|2460.9|2451.1|2455.7|2445.9|0
1594176600000|2020-07-08 02:50:00|2461.5|2451.7|2459.6|2449.8|2461.5|2451.7|2459.6|2449.8|0
1594176900000|2020-07-08 02:55:00|2459.7|2449.9|2457.2|2447.4|2460.3|2450.5|2456.4|2446.6|0
1594177200000|2020-07-08 03:00:00|2457|2447.2|2454.4|2444.6|2457|2447.2|2454.4|2444.6|0
1594177500000|2020-07-08 03:05:00|2454.1|2444.3|2454|2444.2|2454.3|2444.5|2453.5|2443.7|0
1594177800000|2020-07-08 03:10:00|2454.4|2444.6|2456.3|2446.5|2458|2448.2|2454.4|2444.6|0
1594178100000|2020-07-08 03:15:00|2455.9|2446.1|2451.9|2442.1|2456.4|2446.6|2451.9|2442.1|0
1594178400000|2020-07-08 03:20:00|2453|2443.2|2451.1|2441.3|2453|2443.2|2450.7|2440.9|0
1594178700000|2020-07-08 03:25:00|2451|2441.2|2449.8|2440|2451|2441.2|2447.8|2438|0
1594179000000|2020-07-08 03:30:00|2449.3|2439.5|2449.5|2439.7|2450.9|2441.1|2448.7|2438.9|0
1594179300000|2020-07-08 03:35:00|2449.6|2439.8|2450.3|2440.5|2450.3|2440.5|2449.1|2439.3|0
1594179600000|2020-07-08 03:40:00|2450.1|2440.3|2453.5|2443.7|2453.5|2443.7|2450.1|2440.3|0
1594179900000|2020-07-08 03:45:00|2455|2445.2|2453.6|2443.8|2456|2446.2|2453.2|2443.4|0
1594180200000|2020-07-08 03:50:00|2453.2|2443.4|2453.4|2443.6|2454.3|2444.5|2451.9|2442.1|0
1594180500000|2020-07-08 03:55:00|2452.9|2443.1|2451.7|2441.9|2452.9|2443.1|2450.1|2440.3|0
1594180800000|2020-07-08 04:00:00|2451.8|2442|2457.1|2447.3|2457.1|2447.3|2451.4|2441.6|0
1594181100000|2020-07-08 04:05:00|2456.6|2446.8|2454.5|2444.7|2456.6|2446.8|2454.5|2444.7|0
1594181400000|2020-07-08 04:10:00|2452.8|2443|2450.4|2440.6|2452.8|2443|2449.9|2440.1|0
1594181700000|2020-07-08 04:15:00|2449.8|2440|2445.2|2435.4|2449.8|2440|2445.2|2435.4|0
1594182000000|2020-07-08 04:20:00|2445.3|2435.5|2445.8|2436|2446.7|2436.9|2445.3|2435.5|0
1594182300000|2020-07-08 04:25:00|2445.5|2435.7|2442.8|2433|2445.5|2435.7|2442.8|2433|0
1594182600000|2020-07-08 04:30:00|2443.2|2433.4|2439.6|2429.8|2443.2|2433.4|2439.3|2429.5|0
1594182900000|2020-07-08 04:35:00|2440.1|2430.3|2437.7|2427.9|2440.9|2431.1|2437.7|2427.9|0
1594183200000|2020-07-08 04:40:00|2436.8|2427|2439.4|2429.6|2439.4|2429.6|2435.1|2425.3|0
1594183500000|2020-07-08 04:45:00|2441.2|2431.4|2442.3|2432.5|2443.7|2433.9|2441|2431.2|0
1594183800000|2020-07-08 04:50:00|2442.2|2432.4|2441.4|2431.6|2442.2|2432.4|2440.5|2430.7|0
1594184100000|2020-07-08 04:55:00|2441|2431.2|2443.5|2433.7|2444.4|2434.6|2441|2431.2|0
1594184400000|2020-07-08 05:00:00|2443.9|2434.1|2448.8|2439|2448.8|2439|2443.9|2434.1|0
1594184700000|2020-07-08 05:05:00|2449.2|2439.4|2446.9|2437.1|2449.2|2439.4|2446.7|2436.9|0
1594185000000|2020-07-08 05:10:00|2446.5|2436.7|2442.1|2432.3|2446.5|2436.7|2442.1|2432.3|0
1594185300000|2020-07-08 05:15:00|2442.2|2432.4|2440.5|2430.7|2443.6|2433.8|2440.5|2430.7|0
1594185600000|2020-07-08 05:20:00|2439.9|2430.1|2439|2429.2|2440.1|2430.3|2438.2|2428.4|0
1594185900000|2020-07-08 05:25:00|2438.2|2428.4|2435.6|2425.8|2438.2|2428.4|2434.1|2424.3|0
1594186200000|2020-07-08 05:30:00|2436.7|2426.9|2439.8|2430|2439.8|2430|2434.7|2424.9|0
1594186500000|2020-07-08 05:35:00|2440.4|2430.6|2439.6|2429.8|2441.9|2432.1|2439.6|2429.8|0
1594186800000|2020-07-08 05:40:00|2439.2|2429.4|2438.8|2429|2439.2|2429.4|2437.7|2427.9|0
1594187100000|2020-07-08 05:45:00|2439.9|2430.1|2436.6|2426.8|2439.9|2430.1|2433.6|2423.8|0
1594187400000|2020-07-08 05:50:00|2437.2|2427.4|2439.4|2429.6|2439.4|2429.6|2437.2|2427.4|0
1594187700000|2020-07-08 05:55:00|2438.9|2429.1|2435.4|2425.6|2438.9|2429.1|2434.8|2425|0
1594253400000|2020-07-09 00:10:00|2456.2|2446.4|2443.9|2434.1|2458.3|2448.5|2443.9|2434.1|0
1594253700000|2020-07-09 00:15:00|2445.5|2435.7|2444.8|2435|2447.2|2437.4|2444.3|2434.5|0
1594254000000|2020-07-09 00:20:00|2445.8|2436|2442.5|2432.7|2445.8|2436|2442.5|2432.7|0
1594254300000|2020-07-09 00:25:00|2441.4|2431.6|2442.9|2433.1|2443.3|2433.5|2438.8|2429|0
1594254600000|2020-07-09 00:30:00|2442.1|2432.3|2452.5|2442.7|2452.5|2442.7|2442.1|2432.3|0
1594254900000|2020-07-09 00:35:00|2451.5|2441.7|2455.8|2446|2455.8|2446|2451.5|2441.7|0
1594255200000|2020-07-09 00:40:00|2456.1|2446.3|2457.9|2448.1|2459.7|2449.9|2456.1|2446.3|0
1594255500000|2020-07-09 00:45:00|2456.3|2446.5|2452.1|2442.3|2457.2|2447.4|2452.1|2442.3|0
1594255800000|2020-07-09 00:50:00|2450.6|2440.8|2450.7|2440.9|2453.3|2443.5|2449.4|2439.6|0
1594256100000|2020-07-09 00:55:00|2451.1|2441.3|2451.3|2441.5|2452.2|2442.4|2449.7|2439.9|0
1594256400000|2020-07-09 01:00:00|2451.7|2441.9|2445.6|2435.8|2452.2|2442.4|2445.6|2435.8|0
1594256700000|2020-07-09 01:05:00|2446.4|2436.6|2449.3|2439.5|2450.4|2440.6|2446.4|2436.6|0
1594257000000|2020-07-09 01:10:00|2447.7|2437.9|2443.4|2433.6|2447.7|2437.9|2443.1|2433.3|0
1594257300000|2020-07-09 01:15:00|2444.2|2434.4|2444.6|2434.8|2444.6|2434.8|2442|2432.2|0
1594257600000|2020-07-09 01:20:00|2445|2435.2|2449.5|2439.7|2450.3|2440.5|2445|2435.2|0
1594257900000|2020-07-09 01:25:00|2450|2440.2|2447.6|2437.8|2450.5|2440.7|2447.6|2437.8|0
1594258200000|2020-07-09 01:30:00|2447.4|2437.6|2441.8|2432|2447.4|2437.6|2441.8|2432|0
1594258500000|2020-07-09 01:35:00|2441.1|2431.3|2442.6|2432.8|2444.7|2434.9|2441.1|2431.3|0
1594258800000|2020-07-09 01:40:00|2443.9|2434.1|2447.1|2437.3|2447.9|2438.1|2443.9|2434.1|0
1594259100000|2020-07-09 01:45:00|2447.2|2437.4|2449.3|2439.5|2449.8|2440|2447.2|2437.4|0
1594259400000|2020-07-09 01:50:00|2447.4|2437.6|2446.9|2437.1|2448.3|2438.5|2446.9|2437.1|0
1594259700000|2020-07-09 01:55:00|2446.6|2436.8|2442.4|2432.6|2446.6|2436.8|2442.4|2432.6|0
1594260000000|2020-07-09 02:00:00|2441.9|2432.1|2441.9|2432.1|2441.9|2432.1|2440.6|2430.8|0
1594260300000|2020-07-09 02:05:00|2440.9|2431.1|2439.6|2429.8|2441.3|2431.5|2438.4|2428.6|0
1594260600000|2020-07-09 02:10:00|2440.3|2430.5|2445.6|2435.8|2446.3|2436.5|2440.3|2430.5|0
1594260900000|2020-07-09 02:15:00|2447.5|2437.7|2451.1|2441.3|2451.1|2441.3|2447|2437.2|0
1594261200000|2020-07-09 02:20:00|2450.5|2440.7|2449.6|2439.8|2451.5|2441.7|2449.4|2439.6|0
1594261500000|2020-07-09 02:25:00|2449.9|2440.1|2448.4|2438.6|2449.9|2440.1|2448.4|2438.6|0
1594261800000|2020-07-09 02:30:00|2448.9|2439.1|2448.4|2438.6|2451.1|2441.3|2447.6|2437.8|0
1594262100000|2020-07-09 02:35:00|2447.4|2437.6|2449.4|2439.6|2449.4|2439.6|2447.4|2437.6|0
1594262400000|2020-07-09 02:40:00|2449.7|2439.9|2455.6|2445.8|2455.7|2445.9|2449.7|2439.9|0
1594262700000|2020-07-09 02:45:00|2455.7|2445.9|2454.7|2444.9|2456.6|2446.8|2454.7|2444.9|0
1594263000000|2020-07-09 02:50:00|2453.8|2444|2454.8|2445|2455.3|2445.5|2453.5|2443.7|0
1594263300000|2020-07-09 02:55:00|2454.6|2444.8|2454.8|2445|2455.5|2445.7|2454.3|2444.5|0
1594263600000|2020-07-09 03:00:00|2453.9|2444.1|2453.7|2443.9|2453.9|2444.1|2451.3|2441.5|0
1594263900000|2020-07-09 03:05:00|2453.5|2443.7|2454.1|2444.3|2454.7|2444.9|2453.5|2443.7|0
1594264200000|2020-07-09 03:10:00|2453.5|2443.7|2456.4|2446.6|2456.9|2447.1|2453.5|2443.7|0
1594264500000|2020-07-09 03:15:00|2456.3|2446.5|2453.1|2443.3|2456.3|2446.5|2453.1|2443.3|0
1594264800000|2020-07-09 03:20:00|2453|2443.2|2454.5|2444.7|2455|2445.2|2453|2443.2|0
1594265100000|2020-07-09 03:25:00|2454.4|2444.6|2451.8|2442|2454.4|2444.6|2451.8|2442|0
1594265400000|2020-07-09 03:30:00|2452.3|2442.5|2453.6|2443.8|2453.8|2444|2452.3|2442.5|0
1594265700000|2020-07-09 03:35:00|2452.5|2442.7|2452.2|2442.4|2452.8|2443|2449.4|2439.6|0
1594266000000|2020-07-09 03:40:00|2452.7|2442.9|2451.3|2441.5|2452.7|2442.9|2450.3|2440.5|0
1594266300000|2020-07-09 03:45:00|2451.4|2441.6|2454|2444.2|2454.1|2444.3|2451.4|2441.6|0
1594266600000|2020-07-09 03:50:00|2453.7|2443.9|2452.9|2443.1|2453.8|2444|2452.7|2442.9|0
1594266900000|2020-07-09 03:55:00|2453.2|2443.4|2450.6|2440.8|2454.1|2444.3|2450.6|2440.8|0
1594267200000|2020-07-09 04:00:00|2450.3|2440.5|2450.5|2440.7|2451|2441.2|2450.3|2440.5|0
1594267500000|2020-07-09 04:05:00|2450.7|2440.9|2453.2|2443.4|2454.2|2444.4|2450.7|2440.9|0
1594267800000|2020-07-09 04:10:00|2453.6|2443.8|2453.3|2443.5|2453.6|2443.8|2451.1|2441.3|0
1594268100000|2020-07-09 04:15:00|2453.4|2443.6|2455|2445.2|2455|2445.2|2453.1|2443.3|0
1594268400000|2020-07-09 04:20:00|2455.4|2445.6|2455.6|2445.8|2455.6|2445.8|2453.8|2444|0
1594268700000|2020-07-09 04:25:00|2454.4|2444.6|2452.6|2442.8|2454.5|2444.7|2451.9|2442.1|0
1594269000000|2020-07-09 04:30:00|2451.5|2441.7|2454.2|2444.4|2454.6|2444.8|2451.5|2441.7|0
1594269300000|2020-07-09 04:35:00|2452.4|2442.6|2456.7|2446.9|2456.7|2446.9|2452.4|2442.6|0
1594269600000|2020-07-09 04:40:00|2454.7|2444.9|2451.2|2441.4|2455.2|2445.4|2451.1|2441.3|0
1594269900000|2020-07-09 04:45:00|2451.7|2441.9|2452.4|2442.6|2453.1|2443.3|2450.7|2440.9|0
1594270200000|2020-07-09 04:50:00|2455.6|2445.8|2451.5|2441.7|2456.4|2446.6|2451.5|2441.7|0
1594270500000|2020-07-09 04:55:00|2451.7|2441.9|2452|2442.2|2452.7|2442.9|2451.6|2441.8|0
1594270800000|2020-07-09 05:00:00|2450.8|2441|2446.7|2436.9|2450.8|2441|2446.7|2436.9|0
1594271100000|2020-07-09 05:05:00|2446.5|2436.7|2444.7|2434.9|2446.5|2436.7|2444.7|2434.9|0
1594271400000|2020-07-09 05:10:00|2444.4|2434.6|2439.1|2429.3|2444.4|2434.6|2438.5|2428.7|0
1594271700000|2020-07-09 05:15:00|2440.3|2430.5|2444.4|2434.6|2444.4|2434.6|2439.4|2429.6|0
1594272000000|2020-07-09 05:20:00|2444.1|2434.3|2441.7|2431.9|2444.1|2434.3|2440.5|2430.7|0
1594272300000|2020-07-09 05:25:00|2441|2431.2|2443.9|2434.1|2443.9|2434.1|2440.8|2431|0
1594272600000|2020-07-09 05:30:00|2444|2434.2|2442.4|2432.6|2445.3|2435.5|2442.4|2432.6|0
1594272900000|2020-07-09 05:35:00|2440.4|2430.6|2441.9|2432.1|2442.2|2432.4|2440.4|2430.6|0
1594273200000|2020-07-09 05:40:00|2441.5|2431.7|2440.2|2430.4|2441.5|2431.7|2439.7|2429.9|0
1594273500000|2020-07-09 05:45:00|2440.6|2430.8|2441.3|2431.5|2441.3|2431.5|2437.4|2427.6|0
1594273800000|2020-07-09 05:50:00|2442.1|2432.3|2439|2429.2|2442.1|2432.3|2438.6|2428.8|0
1594274100000|2020-07-09 05:55:00|2438.9|2429.1|2437.8|2428|2439.7|2429.9|2437|2427.2|0
1594339800000|2020-07-10 00:10:00|2420.3|2410.7|2422.8|2413.2|2423.6|2414|2417.3|2407.7|0
1594340100000|2020-07-10 00:15:00|2423.5|2413.9|2426|2416.4|2428.6|2419|2423.5|2413.9|0
1594340400000|2020-07-10 00:20:00|2426.7|2417.1|2427.3|2417.7|2429.1|2419.5|2426.7|2417.1|0
1594340700000|2020-07-10 00:25:00|2428.2|2418.6|2427.2|2417.6|2428.7|2419.1|2425.6|2416|0
1594341000000|2020-07-10 00:30:00|2426.3|2416.7|2427.6|2418|2429.2|2419.6|2425.6|2416|0
1594341300000|2020-07-10 00:35:00|2427.1|2417.5|2425.4|2415.8|2427.6|2418|2425.4|2415.8|0
1594341600000|2020-07-10 00:40:00|2426.1|2416.5|2427.1|2417.5|2428|2418.4|2426.1|2416.5|0
1594341900000|2020-07-10 00:45:00|2426|2416.4|2424.5|2414.9|2426|2416.4|2422.8|2413.2|0
1594342200000|2020-07-10 00:50:00|2425.3|2415.7|2420.3|2410.7|2425.3|2415.7|2418.3|2408.7|0
1594342500000|2020-07-10 00:55:00|2419.8|2410.2|2421.6|2412|2423.9|2414.3|2419.8|2410.2|0
1594342800000|2020-07-10 01:00:00|2422.1|2412.5|2422.3|2412.7|2422.6|2413|2421.2|2411.6|0
1594343100000|2020-07-10 01:05:00|2422.8|2413.2|2421.4|2411.8|2422.9|2413.3|2421.4|2411.8|0
1594343400000|2020-07-10 01:10:00|2422.7|2413.1|2428.2|2418.6|2428.2|2418.6|2422.7|2413.1|0
1594343700000|2020-07-10 01:15:00|2426.8|2417.2|2421.2|2411.6|2428.2|2418.6|2421.2|2411.6|0
1594344000000|2020-07-10 01:20:00|2420.8|2411.2|2419.8|2410.2|2421.5|2411.9|2419.8|2410.2|0
1594344300000|2020-07-10 01:25:00|2419.5|2409.9|2423.6|2414|2423.6|2414|2419.5|2409.9|0
1594344600000|2020-07-10 01:30:00|2423.7|2414.1|2424.6|2415|2425.6|2416|2423.7|2414.1|0
1594344900000|2020-07-10 01:35:00|2425.4|2415.8|2427.7|2418.1|2428|2418.4|2424.9|2415.3|0
1594345200000|2020-07-10 01:40:00|2427.4|2417.8|2426.4|2416.8|2427.5|2417.9|2425.2|2415.6|0
1594345500000|2020-07-10 01:45:00|2426.3|2416.7|2428.6|2419|2429.5|2419.9|2426.3|2416.7|0
1594345800000|2020-07-10 01:50:00|2427.7|2418.1|2429.6|2420|2429.7|2420.1|2427.5|2417.9|0
1594346100000|2020-07-10 01:55:00|2430.1|2420.3|2431.5|2421.7|2432.8|2423|2430.1|2420.3|0
1594346400000|2020-07-10 02:00:00|2431.3|2421.5|2431.1|2421.3|2431.3|2421.5|2429|2419.4|0
1594346700000|2020-07-10 02:05:00|2430.9|2421.1|2431.9|2422.1|2432.1|2422.3|2429|2419.4|0
1594347000000|2020-07-10 02:10:00|2431.7|2421.9|2433.3|2423.5|2433.3|2423.5|2430.2|2420.4|0
1594347300000|2020-07-10 02:15:00|2433|2423.2|2431.5|2421.7|2433.1|2423.3|2431.2|2421.4|0
1594347600000|2020-07-10 02:20:00|2431.9|2422.1|2432.4|2422.6|2433|2423.2|2431.9|2422.1|0
1594347900000|2020-07-10 02:25:00|2432.5|2422.7|2432.8|2423|2433.8|2424|2431.8|2422|0
1594348200000|2020-07-10 02:30:00|2430.6|2420.8|2428.1|2418.5|2430.6|2420.8|2427.9|2418.3|0
1594348500000|2020-07-10 02:35:00|2428.4|2418.8|2431.3|2421.5|2431.3|2421.5|2428.4|2418.8|0
1594348800000|2020-07-10 02:40:00|2432.1|2422.3|2429.3|2419.7|2432.1|2422.3|2429.3|2419.7|0
1594349100000|2020-07-10 02:45:00|2429|2419.4|2429.3|2419.7|2429.7|2420.1|2428.9|2419.3|0
1594349400000|2020-07-10 02:50:00|2429|2419.4|2427.9|2418.3|2430|2420.2|2427.9|2418.3|0
1594349700000|2020-07-10 02:55:00|2427.6|2418|2426.6|2417|2428.1|2418.5|2426.3|2416.7|0
1594350000000|2020-07-10 03:00:00|2425.9|2416.3|2429|2419.4|2429.1|2419.5|2425.6|2416|0
1594350300000|2020-07-10 03:05:00|2428.7|2419.1|2430.9|2421.1|2431.4|2421.6|2428|2418.4|0
1594350600000|2020-07-10 03:10:00|2431.1|2421.3|2431.5|2421.7|2433|2423.2|2431.1|2421.3|0
1594350900000|2020-07-10 03:15:00|2432.1|2422.3|2426.2|2416.6|2432.6|2422.8|2426.2|2416.6|0
1594351200000|2020-07-10 03:20:00|2425.6|2416|2428.5|2418.9|2428.5|2418.9|2424.8|2415.2|0
1594351500000|2020-07-10 03:25:00|2429.1|2419.5|2429.9|2420.2|2431.4|2421.6|2429.1|2419.5|0
1594351800000|2020-07-10 03:30:00|2429.2|2419.6|2428.4|2418.8|2429.7|2420.1|2428.2|2418.6|0
1594352100000|2020-07-10 03:35:00|2428.2|2418.6|2428.3|2418.7|2428.6|2419|2427.3|2417.7|0
1594352400000|2020-07-10 03:40:00|2429|2419.4|2427.9|2418.3|2429|2419.4|2427.4|2417.8|0
1594352700000|2020-07-10 03:45:00|2426.7|2417.1|2427.4|2417.8|2428.4|2418.8|2425.8|2416.2|0
1594353000000|2020-07-10 03:50:00|2427.8|2418.2|2428.6|2419|2429.1|2419.5|2426.5|2416.9|0
1594353300000|2020-07-10 03:55:00|2427.9|2418.3|2424.8|2415.2|2427.9|2418.3|2424.7|2415.1|0
1594353600000|2020-07-10 04:00:00|2424.5|2414.9|2425.7|2416.1|2425.7|2416.1|2423.7|2414.1|0
1594353900000|2020-07-10 04:05:00|2426.4|2416.8|2425.3|2415.7|2426.9|2417.3|2425.3|2415.7|0
1594354200000|2020-07-10 04:10:00|2426.1|2416.5|2423.6|2414|2426.1|2416.5|2423.6|2414|0
1594354500000|2020-07-10 04:15:00|2423.3|2413.7|2419.8|2410.2|2423.6|2414|2419.8|2410.2|0
1594354800000|2020-07-10 04:20:00|2419.2|2409.6|2419.6|2410|2420.9|2411.3|2419.2|2409.6|0
1594355100000|2020-07-10 04:25:00|2418.7|2409.1|2417.3|2407.7|2418.8|2409.2|2417.2|2407.6|0
1594355400000|2020-07-10 04:30:00|2417.4|2407.8|2420.6|2411|2420.9|2411.3|2417.4|2407.8|0
1594355700000|2020-07-10 04:35:00|2420.8|2411.2|2419.8|2410.2|2421.3|2411.7|2418.3|2408.7|0
1594356000000|2020-07-10 04:40:00|2420.3|2410.7|2421.3|2411.7|2421.3|2411.7|2419.9|2410.3|0
1594356300000|2020-07-10 04:45:00|2421.5|2411.9|2422|2412.4|2423|2413.4|2421.5|2411.9|0
1594356600000|2020-07-10 04:50:00|2421.2|2411.6|2422|2412.4|2422|2412.4|2420.6|2411|0
1594356900000|2020-07-10 04:55:00|2421.7|2412.1|2419|2409.4|2421.7|2412.1|2419|2409.4|0
1594357200000|2020-07-10 05:00:00|2418.3|2408.7|2415.8|2406.2|2418.3|2408.7|2415.6|2406|0
1594357500000|2020-07-10 05:05:00|2414.9|2405.3|2416.8|2407.2|2416.8|2407.2|2414.9|2405.3|0
1594357800000|2020-07-10 05:10:00|2417.2|2407.6|2415.5|2405.9|2417.2|2407.6|2415.5|2405.9|0
1594358100000|2020-07-10 05:15:00|2415.2|2405.6|2412.8|2403.2|2415.3|2405.7|2412.8|2403.2|0
1594358400000|2020-07-10 05:20:00|2412.3|2402.7|2410.7|2401.1|2412.3|2402.7|2410.7|2401.1|0
1594358700000|2020-07-10 05:25:00|2410.5|2400.9|2410|2400.4|2411|2401.4|2407.9|2398.3|0
1594359000000|2020-07-10 05:30:00|2409.9|2400.3|2408.3|2398.7|2410.8|2401.2|2408.3|2398.7|0
1594359300000|2020-07-10 05:35:00|2407.7|2398.1|2405.4|2395.8|2407.7|2398.1|2405.2|2395.6|0
1594359600000|2020-07-10 05:40:00|2406.3|2396.7|2408.2|2398.6|2409|2399.4|2405.9|2396.3|0
1594359900000|2020-07-10 05:45:00|2407.6|2398|2409.9|2400.3|2411.1|2401.5|2407.6|2398|0
1594360200000|2020-07-10 05:50:00|2411.2|2401.6|2412|2402.4|2412.6|2403|2410.5|2400.9|0
1594360500000|2020-07-10 05:55:00|2413|2403.4|2410.9|2401.3|2413|2403.4|2410|2400.4|0
1594599000000|2020-07-13 00:10:00|2459|2449.2|2463.3|2453.5|2463.3|2453.5|2459|2449.2|0
1594599300000|2020-07-13 00:15:00|2465.1|2455.3|2455.7|2445.9|2466.8|2457|2455.7|2445.9|0
1594599600000|2020-07-13 00:20:00|2453.7|2443.9|2458.3|2448.5|2459|2449.2|2452.6|2442.8|0
1594599900000|2020-07-13 00:25:00|2458.2|2448.4|2453.9|2444.1|2459.9|2450.1|2453.5|2443.7|0
1594600200000|2020-07-13 00:30:00|2453.5|2443.7|2453.2|2443.4|2455.7|2445.9|2452.9|2443.1|0
1594600500000|2020-07-13 00:35:00|2454|2444.2|2452.8|2443|2455|2445.2|2452.8|2443|0
1594600800000|2020-07-13 00:40:00|2453.2|2443.4|2451.3|2441.5|2453.2|2443.4|2449.8|2440|0
1594601100000|2020-07-13 00:45:00|2452.2|2442.4|2447.7|2437.9|2452.9|2443.1|2447.1|2437.3|0
1594601400000|2020-07-13 00:50:00|2445.6|2435.8|2441.9|2432.1|2445.6|2435.8|2441.9|2432.1|0
1594601700000|2020-07-13 00:55:00|2442.1|2432.3|2442.1|2432.3|2443.6|2433.8|2441.9|2432.1|0
1594602000000|2020-07-13 01:00:00|2442.6|2432.8|2445.9|2436.1|2449.5|2439.7|2442.6|2432.8|0
1594602300000|2020-07-13 01:05:00|2445.4|2435.6|2438.3|2428.5|2445.4|2435.6|2438.3|2428.5|0
1594602600000|2020-07-13 01:10:00|2438.2|2428.4|2439.8|2430|2442.7|2432.9|2438.2|2428.4|0
1594602900000|2020-07-13 01:15:00|2440.5|2430.7|2435.6|2425.8|2440.5|2430.7|2434.6|2424.8|0
1594603200000|2020-07-13 01:20:00|2435.7|2425.9|2434.7|2424.9|2436.9|2427.1|2434.7|2424.9|0
1594603500000|2020-07-13 01:25:00|2433.2|2423.4|2436.3|2426.5|2436.3|2426.5|2433.2|2423.4|0
1594603800000|2020-07-13 01:30:00|2435.8|2426|2438.8|2429|2438.8|2429|2435.6|2425.8|0
1594604100000|2020-07-13 01:35:00|2438.6|2428.8|2434.4|2424.6|2439.6|2429.8|2434.4|2424.6|0
1594604400000|2020-07-13 01:40:00|2435.1|2425.3|2434|2424.2|2435.1|2425.3|2433.4|2423.6|0
1594604700000|2020-07-13 01:45:00|2433.5|2423.7|2432.1|2422.3|2433.5|2423.7|2430.5|2420.7|0
1594605000000|2020-07-13 01:50:00|2431.5|2421.7|2432.9|2423.1|2433.2|2423.4|2431.4|2421.6|0
1594605300000|2020-07-13 01:55:00|2431.9|2422.1|2430|2420.2|2433.3|2423.5|2430|2420.2|0
1594605600000|2020-07-13 02:00:00|2428.6|2419|2429|2419.4|2429|2419.4|2424.3|2414.7|0
1594605900000|2020-07-13 02:05:00|2430.3|2420.5|2435.4|2425.6|2435.4|2425.6|2430.3|2420.5|0
1594606200000|2020-07-13 02:10:00|2435.3|2425.5|2432.3|2422.5|2437|2427.2|2432.3|2422.5|0
1594606500000|2020-07-13 02:15:00|2432.2|2422.4|2436.8|2427|2436.8|2427|2432.2|2422.4|0
1594606800000|2020-07-13 02:20:00|2437.6|2427.8|2442.4|2432.6|2442.9|2433.1|2437.6|2427.8|0
1594607100000|2020-07-13 02:25:00|2441.4|2431.6|2441.4|2431.6|2441.7|2431.9|2440.2|2430.4|0
1594607400000|2020-07-13 02:30:00|2441.2|2431.4|2443.2|2433.4|2443.2|2433.4|2440.7|2430.9|0
1594607700000|2020-07-13 02:35:00|2442.3|2432.5|2445.1|2435.3|2445.1|2435.3|2442.3|2432.5|0
1594608000000|2020-07-13 02:40:00|2445.4|2435.6|2438.3|2428.5|2445.4|2435.6|2437.5|2427.7|0
1594608300000|2020-07-13 02:45:00|2437.5|2427.7|2436.5|2426.7|2437.5|2427.7|2436|2426.2|0
1594608600000|2020-07-13 02:50:00|2436.2|2426.4|2438.8|2429|2439.1|2429.3|2436.2|2426.4|0
1594608900000|2020-07-13 02:55:00|2438.2|2428.4|2438.2|2428.4|2438.3|2428.5|2436.4|2426.6|0
1594609200000|2020-07-13 03:00:00|2436.8|2427|2429.4|2419.8|2436.8|2427|2429.4|2419.8|0
1594609500000|2020-07-13 03:05:00|2430|2420.2|2426.9|2417.3|2430|2420.2|2426.9|2417.3|0
1594609800000|2020-07-13 03:10:00|2426.6|2417|2424.5|2414.9|2428.4|2418.8|2424.5|2414.9|0
1594610100000|2020-07-13 03:15:00|2423.8|2414.2|2427.9|2418.3|2428.3|2418.7|2423.8|2414.2|0
1594610400000|2020-07-13 03:20:00|2428.7|2419.1|2423.6|2414|2428.7|2419.1|2422.8|2413.2|0
1594610700000|2020-07-13 03:25:00|2423.5|2413.9|2426.5|2416.9|2426.5|2416.9|2423.5|2413.9|0
1594611000000|2020-07-13 03:30:00|2427.2|2417.6|2426|2416.4|2428.4|2418.8|2426|2416.4|0
1594611300000|2020-07-13 03:35:00|2425.1|2415.5|2426.4|2416.8|2426.4|2416.8|2422.9|2413.3|0
1594611600000|2020-07-13 03:40:00|2426.5|2416.9|2427.2|2417.6|2427.5|2417.9|2425.2|2415.6|0
1594611900000|2020-07-13 03:45:00|2426.9|2417.3|2427.2|2417.6|2427.4|2417.8|2426.1|2416.5|0
1594612200000|2020-07-13 03:50:00|2427.3|2417.7|2426.6|2417|2427.3|2417.7|2425|2415.4|0
1594612500000|2020-07-13 03:55:00|2426.5|2416.9|2425|2415.4|2427.3|2417.7|2425|2415.4|0
1594612800000|2020-07-13 04:00:00|2424.7|2415.1|2427.5|2417.9|2428.7|2419.1|2424.7|2415.1|0
1594613100000|2020-07-13 04:05:00|2427.4|2417.8|2426.7|2417.1|2428.9|2419.3|2426.7|2417.1|0
1594613400000|2020-07-13 04:10:00|2427.2|2417.6|2426|2416.4|2428.1|2418.5|2426|2416.4|0
1594613700000|2020-07-13 04:15:00|2424.9|2415.3|2426.2|2416.6|2427|2417.4|2424.9|2415.3|0
1594614000000|2020-07-13 04:20:00|2426.5|2416.9|2426.3|2416.7|2426.9|2417.3|2425.7|2416.1|0
1594614300000|2020-07-13 04:25:00|2426.5|2416.9|2429|2419.4|2429.2|2419.6|2426.5|2416.9|0
1594614600000|2020-07-13 04:30:00|2428.9|2419.3|2429.1|2419.5|2429.9|2420.2|2428.9|2419.3|0
1594614900000|2020-07-13 04:35:00|2428.5|2418.9|2427.8|2418.2|2429.3|2419.7|2427.8|2418.2|0
1594615200000|2020-07-13 04:40:00|2427.3|2417.7|2423.9|2414.3|2428|2418.4|2423.9|2414.3|0
1594615500000|2020-07-13 04:45:00|2422.7|2413.1|2424.5|2414.9|2424.5|2414.9|2422.7|2413.1|0
1594615800000|2020-07-13 04:50:00|2423.6|2414|2425.3|2415.7|2426.2|2416.6|2423.6|2414|0
1594616100000|2020-07-13 04:55:00|2426|2416.4|2426.4|2416.8|2427.8|2418.2|2426|2416.4|0
1594616400000|2020-07-13 05:00:00|2426|2416.4|2426.6|2417|2427.2|2417.6|2425.5|2415.9|0
1594616700000|2020-07-13 05:05:00|2426.5|2416.9|2428.7|2419.1|2428.7|2419.1|2426.5|2416.9|0
1594617000000|2020-07-13 05:10:00|2428.5|2418.9|2427.6|2418|2428.5|2418.9|2427|2417.4|0
1594617300000|2020-07-13 05:15:00|2428.4|2418.8|2430.2|2420.4|2430.7|2420.9|2428|2418.4|0
1594617600000|2020-07-13 05:20:00|2429.2|2419.6|2429.6|2420|2429.6|2420|2429.2|2419.6|0
1594617900000|2020-07-13 05:25:00|2428.9|2419.3|2428.1|2418.5|2428.9|2419.3|2427.6|2418|0
1594618200000|2020-07-13 05:30:00|2427.9|2418.3|2425.3|2415.7|2427.9|2418.3|2425.3|2415.7|0
1594618500000|2020-07-13 05:35:00|2424.8|2415.2|2423.4|2413.8|2424.8|2415.2|2423.1|2413.5|0
1594618800000|2020-07-13 05:40:00|2423.6|2414|2427|2417.4|2427|2417.4|2423.5|2413.9|0
1594619100000|2020-07-13 05:45:00|2427.5|2417.9|2426.9|2417.3|2427.9|2418.3|2426.5|2416.9|0
1594619400000|2020-07-13 05:50:00|2427.4|2417.8|2435.4|2425.6|2435.4|2425.6|2427.4|2417.8|0
1594619700000|2020-07-13 05:55:00|2435.5|2425.7|2433.6|2423.8|2436.8|2427|2433.6|2423.8|0
1594685400000|2020-07-14 00:10:00|2419.7|2410.1|2420.5|2410.9|2426.6|2417|2419.7|2410.1|0
1594685700000|2020-07-14 00:15:00|2420.3|2410.7|2419.2|2409.6|2423.1|2413.5|2417.1|2407.5|0
1594686000000|2020-07-14 00:20:00|2418.4|2408.8|2417.3|2407.7|2418.4|2408.8|2414.3|2404.7|0
1594686300000|2020-07-14 00:25:00|2416.7|2407.1|2422.5|2412.9|2422.5|2412.9|2416|2406.4|0
1594686600000|2020-07-14 00:30:00|2423.1|2413.5|2416.9|2407.3|2423.1|2413.5|2416.9|2407.3|0
1594686900000|2020-07-14 00:35:00|2416.3|2406.7|2413.5|2403.9|2416.3|2406.7|2412.8|2403.2|0
1594687200000|2020-07-14 00:40:00|2414.5|2404.9|2419.2|2409.6|2419.7|2410.1|2414.5|2404.9|0
1594687500000|2020-07-14 00:45:00|2419|2409.4|2418.8|2409.2|2421.4|2411.8|2416.8|2407.2|0
1594687800000|2020-07-14 00:50:00|2423.2|2413.6|2423.3|2413.7|2424.5|2414.9|2423.2|2413.6|0
1594688100000|2020-07-14 00:55:00|2422.6|2413|2416.8|2407.2|2422.6|2413|2416.5|2406.9|0
1594688400000|2020-07-14 01:00:00|2418|2408.4|2418.5|2408.9|2419|2409.4|2417.1|2407.5|0
1594688700000|2020-07-14 01:05:00|2419.1|2409.5|2424.8|2415.2|2424.8|2415.2|2419.1|2409.5|0
1594689000000|2020-07-14 01:10:00|2425.7|2416.1|2428.7|2419.1|2428.7|2419.1|2425.5|2415.9|0
1594689300000|2020-07-14 01:15:00|2430|2420.2|2425|2415.4|2430|2420.2|2424.1|2414.5|0
1594689600000|2020-07-14 01:20:00|2425.1|2415.5|2421.7|2412.1|2425.6|2416|2419.9|2410.3|0
1594689900000|2020-07-14 01:25:00|2423.1|2413.5|2420.6|2411|2423.8|2414.2|2419|2409.4|0
1594690200000|2020-07-14 01:30:00|2420.7|2411.1|2423.9|2414.3|2424.7|2415.1|2419.8|2410.2|0
1594690500000|2020-07-14 01:35:00|2423.7|2414.1|2427.5|2417.9|2427.5|2417.9|2422.6|2413|0
1594690800000|2020-07-14 01:40:00|2426.3|2416.7|2430.4|2420.6|2430.4|2420.6|2425.5|2415.9|0
1594691100000|2020-07-14 01:45:00|2429.4|2419.8|2428.3|2418.7|2429.4|2419.8|2426.5|2416.9|0
1594691400000|2020-07-14 01:50:00|2428.2|2418.6|2428.3|2418.7|2428.8|2419.2|2426.8|2417.2|0
1594691700000|2020-07-14 01:55:00|2429.9|2420.2|2431.9|2422.1|2431.9|2422.1|2428.3|2418.7|0
1594692000000|2020-07-14 02:00:00|2432.8|2423|2429.6|2420|2432.8|2423|2429.5|2419.9|0
1594692300000|2020-07-14 02:05:00|2429.7|2420.1|2425.4|2415.8|2429.7|2420.1|2425.4|2415.8|0
1594692600000|2020-07-14 02:10:00|2426.5|2416.9|2425.1|2415.5|2426.7|2417.1|2424.6|2415|0
1594692900000|2020-07-14 02:15:00|2424.8|2415.2|2425|2415.4|2425.7|2416.1|2423.6|2414|0
1594693200000|2020-07-14 02:20:00|2424.9|2415.3|2429.3|2419.7|2429.5|2419.9|2424.9|2415.3|0
1594693500000|2020-07-14 02:25:00|2430|2420.2|2427.2|2417.6|2430|2420.2|2427.2|2417.6|0
1594693800000|2020-07-14 02:30:00|2426.5|2416.9|2425|2415.4|2426.5|2416.9|2424.5|2414.9|0
1594694100000|2020-07-14 02:35:00|2424.3|2414.7|2426.8|2417.2|2426.8|2417.2|2424.3|2414.7|0
1594694400000|2020-07-14 02:40:00|2428|2418.4|2433.4|2423.6|2433.4|2423.6|2428|2418.4|0
1594694700000|2020-07-14 02:45:00|2432.8|2423|2434.1|2424.3|2434.5|2424.7|2432.8|2423|0
1594695000000|2020-07-14 02:50:00|2434.7|2424.9|2438.7|2428.9|2438.7|2428.9|2434.7|2424.9|0
1594695300000|2020-07-14 02:55:00|2439|2429.2|2436.3|2426.5|2439|2429.2|2436|2426.2|0
1594695600000|2020-07-14 03:00:00|2436.2|2426.4|2438.2|2428.4|2441.5|2431.7|2436.2|2426.4|0
1594695900000|2020-07-14 03:05:00|2438.3|2428.5|2437.4|2427.6|2439.8|2430|2436.6|2426.8|0
1594696200000|2020-07-14 03:10:00|2436.8|2427|2436.8|2427|2437.8|2428|2436.2|2426.4|0
1594696500000|2020-07-14 03:15:00|2438.2|2428.4|2434.3|2424.5|2438.2|2428.4|2434.3|2424.5|0
1594696800000|2020-07-14 03:20:00|2434.2|2424.4|2433.4|2423.6|2435.2|2425.4|2433.3|2423.5|0
1594697100000|2020-07-14 03:25:00|2432.8|2423|2433.2|2423.4|2434.3|2424.5|2432.7|2422.9|0
1594697400000|2020-07-14 03:30:00|2431.9|2422.1|2429.3|2419.7|2432.2|2422.4|2429.2|2419.6|0
1594697700000|2020-07-14 03:35:00|2428.9|2419.3|2425.3|2415.7|2429|2419.4|2425.3|2415.7|0
1594698000000|2020-07-14 03:40:00|2425.2|2415.6|2423.6|2414|2425.8|2416.2|2422.8|2413.2|0
1594698300000|2020-07-14 03:45:00|2423.1|2413.5|2423.4|2413.8|2423.9|2414.3|2420.9|2411.3|0
1594698600000|2020-07-14 03:50:00|2423.9|2414.3|2421.8|2412.2|2423.9|2414.3|2421.5|2411.9|0
1594698900000|2020-07-14 03:55:00|2421.6|2412|2421.2|2411.6|2421.8|2412.2|2421.2|2411.6|0
1594699200000|2020-07-14 04:00:00|2421.5|2411.9|2420.2|2410.6|2421.5|2411.9|2420.2|2410.6|0
1594699500000|2020-07-14 04:05:00|2420.5|2410.9|2423.2|2413.6|2423.2|2413.6|2420|2410.4|0
1594699800000|2020-07-14 04:10:00|2422.4|2412.8|2420.7|2411.1|2423.6|2414|2420.7|2411.1|0
1594700100000|2020-07-14 04:15:00|2420.8|2411.2|2419.9|2410.3|2421.4|2411.8|2419.4|2409.8|0
1594700400000|2020-07-14 04:20:00|2418.7|2409.1|2420.3|2410.7|2420.3|2410.7|2418.7|2409.1|0
1594700700000|2020-07-14 04:25:00|2419.9|2410.3|2420.2|2410.6|2422.5|2412.9|2419.9|2410.3|0
1594701000000|2020-07-14 04:30:00|2420.4|2410.8|2418.8|2409.2|2420.8|2411.2|2418.5|2408.9|0
1594701300000|2020-07-14 04:35:00|2420.4|2410.8|2419.9|2410.3|2420.4|2410.8|2418.5|2408.9|0
1594701600000|2020-07-14 04:40:00|2420.2|2410.6|2418.4|2408.8|2421.8|2412.2|2418.4|2408.8|0
1594701900000|2020-07-14 04:45:00|2418.6|2409|2422.5|2412.9|2422.5|2412.9|2417.4|2407.8|0
1594702200000|2020-07-14 04:50:00|2422.9|2413.3|2426.5|2416.9|2427.3|2417.7|2422.9|2413.3|0
1594702500000|2020-07-14 04:55:00|2427.2|2417.6|2428.4|2418.8|2429.4|2419.8|2427.2|2417.6|0
1594702800000|2020-07-14 05:00:00|2427.9|2418.3|2427.8|2418.2|2428.8|2419.2|2427.8|2418.2|0
1594703100000|2020-07-14 05:05:00|2427.6|2418|2431.5|2421.7|2431.5|2421.7|2427.6|2418|0
1594703400000|2020-07-14 05:10:00|2431.4|2421.6|2430.1|2420.3|2431.4|2421.6|2429.6|2420|0
1594703700000|2020-07-14 05:15:00|2429.6|2420|2433.8|2424|2433.8|2424|2429.6|2420|0
1594704000000|2020-07-14 05:20:00|2431.6|2421.8|2427.5|2417.9|2431.6|2421.8|2427.5|2417.9|0
1594704300000|2020-07-14 05:25:00|2427.8|2418.2|2426.8|2417.2|2427.9|2418.3|2425.1|2415.5|0
1594704600000|2020-07-14 05:30:00|2428.4|2418.8|2427.5|2417.9|2431|2421.2|2427.5|2417.9|0
1594704900000|2020-07-14 05:35:00|2428.1|2418.5|2431.3|2421.5|2431.3|2421.5|2427.5|2417.9|0
1594705200000|2020-07-14 05:40:00|2431.2|2421.4|2431.4|2421.6|2432.1|2422.3|2431.2|2421.4|0
1594705500000|2020-07-14 05:45:00|2430.9|2421.1|2431.1|2421.3|2432.5|2422.7|2429.3|2419.7|0
1594705800000|2020-07-14 05:50:00|2429.7|2420.1|2426.3|2416.7|2430.3|2420.5|2426.3|2416.7|0
1594706100000|2020-07-14 05:55:00|2425.6|2416|2425.3|2415.7|2426.4|2416.8|2424.1|2414.5|0
1594771800000|2020-07-15 00:10:00|2455.4|2445.6|2455.6|2445.8|2458.8|2449|2455.4|2445.6|0
1594772100000|2020-07-15 00:15:00|2456.1|2446.3|2455.2|2445.4|2456.3|2446.5|2453.1|2443.3|0
1594772400000|2020-07-15 00:20:00|2452.9|2443.1|2450.1|2440.3|2453.7|2443.9|2449.8|2440|0
1594772700000|2020-07-15 00:25:00|2451.2|2441.4|2452.7|2442.9|2452.7|2442.9|2450|2440.2|0
1594773000000|2020-07-15 00:30:00|2452.6|2442.8|2459.7|2449.9|2459.7|2449.9|2452.6|2442.8|0
1594773300000|2020-07-15 00:35:00|2460.1|2450.3|2457|2447.2|2460.6|2450.8|2454.8|2445|0
1594773600000|2020-07-15 00:40:00|2457.4|2447.6|2456.6|2446.8|2458.1|2448.3|2456.4|2446.6|0
1594773900000|2020-07-15 00:45:00|2457.4|2447.6|2462.3|2452.5|2462.3|2452.5|2457.4|2447.6|0
1594774200000|2020-07-15 00:50:00|2464.1|2454.3|2460|2450.2|2464.5|2454.7|2460|2450.2|0
1594774500000|2020-07-15 00:55:00|2458.2|2448.4|2457.8|2448|2459.2|2449.4|2457.3|2447.5|0
1594774800000|2020-07-15 01:00:00|2458.1|2448.3|2453.7|2443.9|2458.1|2448.3|2453.7|2443.9|0
1594775100000|2020-07-15 01:05:00|2453.1|2443.3|2452.5|2442.7|2453.3|2443.5|2451.3|2441.5|0
1594775400000|2020-07-15 01:10:00|2452.1|2442.3|2457.3|2447.5|2457.7|2447.9|2452.1|2442.3|0
1594775700000|2020-07-15 01:15:00|2454.9|2445.1|2456.1|2446.3|2456.5|2446.7|2454.9|2445.1|0
1594776000000|2020-07-15 01:20:00|2456.2|2446.4|2451.2|2441.4|2457|2447.2|2451.2|2441.4|0
1594776300000|2020-07-15 01:25:00|2451.3|2441.5|2455.5|2445.7|2455.5|2445.7|2451.3|2441.5|0
1594776600000|2020-07-15 01:30:00|2457.2|2447.4|2460.1|2450.3|2460.8|2451|2457.2|2447.4|0
1594776900000|2020-07-15 01:35:00|2459.3|2449.5|2460.7|2450.9|2460.7|2450.9|2456.8|2447|0
1594777200000|2020-07-15 01:40:00|2460.1|2450.3|2462.7|2452.9|2463.3|2453.5|2460.1|2450.3|0
1594777500000|2020-07-15 01:45:00|2462.2|2452.4|2463.1|2453.3|2464.6|2454.8|2462.2|2452.4|0
1594777800000|2020-07-15 01:50:00|2464|2454.2|2469.1|2459.3|2469.1|2459.3|2464|2454.2|0
1594778100000|2020-07-15 01:55:00|2468.4|2458.6|2471.5|2461.7|2471.5|2461.7|2468.4|2458.6|0
1594778400000|2020-07-15 02:00:00|2471.6|2461.8|2469.2|2459.4|2472.1|2462.3|2469.2|2459.4|0
1594778700000|2020-07-15 02:05:00|2467.5|2457.7|2468.4|2458.6|2469.6|2459.8|2467.5|2457.7|0
1594779000000|2020-07-15 02:10:00|2468.2|2458.4|2473.7|2463.9|2474.1|2464.3|2468.2|2458.4|0
1594779300000|2020-07-15 02:15:00|2472.9|2463.1|2475.7|2465.9|2475.7|2465.9|2472.9|2463.1|0
1594779600000|2020-07-15 02:20:00|2475.2|2465.4|2474.7|2464.9|2475.7|2465.9|2474.5|2464.7|0
1594779900000|2020-07-15 02:25:00|2474.6|2464.8|2475.6|2465.8|2475.6|2465.8|2474.6|2464.8|0
1594780200000|2020-07-15 02:30:00|2475.9|2466.1|2475|2465.2|2477.3|2467.5|2475|2465.2|0
1594780500000|2020-07-15 02:35:00|2475.3|2465.5|2474.7|2464.9|2476.6|2466.8|2474.1|2464.3|0
1594780800000|2020-07-15 02:40:00|2474.4|2464.6|2472.1|2462.3|2474.4|2464.6|2471.6|2461.8|0
1594781100000|2020-07-15 02:45:00|2471.8|2462|2470.3|2460.5|2471.8|2462|2470|2460.2|0
1594781400000|2020-07-15 02:50:00|2470.8|2461|2472.3|2462.5|2472.3|2462.5|2470.4|2460.6|0
1594781700000|2020-07-15 02:55:00|2472.1|2462.3|2470.7|2460.9|2472.4|2462.6|2470.7|2460.9|0
1594782000000|2020-07-15 03:00:00|2470.6|2460.8|2470.4|2460.6|2470.9|2461.1|2469.7|2459.9|0
1594782300000|2020-07-15 03:05:00|2468.1|2458.3|2464.2|2454.4|2468.1|2458.3|2464.2|2454.4|0
1594782600000|2020-07-15 03:10:00|2464.8|2455|2465|2455.2|2465.1|2455.3|2464|2454.2|0
1594782900000|2020-07-15 03:15:00|2464.6|2454.8|2464.4|2454.6|2465.5|2455.7|2463.5|2453.7|0
1594783200000|2020-07-15 03:20:00|2464.3|2454.5|2471.4|2461.6|2471.4|2461.6|2463.8|2454|0
1594783500000|2020-07-15 03:25:00|2471.8|2462|2472.9|2463.1|2473.9|2464.1|2471.5|2461.7|0
1594783800000|2020-07-15 03:30:00|2473.8|2464|2469.8|2460|2473.8|2464|2468.3|2458.5|0
1594784100000|2020-07-15 03:35:00|2471|2461.2|2473.2|2463.4|2473.4|2463.6|2471|2461.2|0
1594784400000|2020-07-15 03:40:00|2473.4|2463.6|2471.3|2461.5|2473.4|2463.6|2471.3|2461.5|0
1594784700000|2020-07-15 03:45:00|2471.2|2461.4|2473.5|2463.7|2473.5|2463.7|2470.1|2460.3|0
1594785000000|2020-07-15 03:50:00|2473.6|2463.8|2474.6|2464.8|2475.3|2465.5|2472.9|2463.1|0
1594785300000|2020-07-15 03:55:00|2474.8|2465|2472.1|2462.3|2474.8|2465|2470.7|2460.9|0
1594785600000|2020-07-15 04:00:00|2472.3|2462.5|2474.3|2464.5|2474.4|2464.6|2471.9|2462.1|0
1594785900000|2020-07-15 04:05:00|2474.1|2464.3|2474.7|2464.9|2475.1|2465.3|2472.8|2463|0
1594786200000|2020-07-15 04:10:00|2475|2465.2|2475.6|2465.8|2475.9|2466.1|2473.9|2464.1|0
1594786500000|2020-07-15 04:15:00|2476.3|2466.5|2478|2468.2|2478.9|2469.1|2476.3|2466.5|0
1594786800000|2020-07-15 04:20:00|2478.2|2468.4|2480.5|2470.5|2480.5|2470.5|2478.1|2468.3|0
1594787100000|2020-07-15 04:25:00|2480.4|2470.4|2479.8|2470|2480.6|2470.6|2477.4|2467.6|0
1594787400000|2020-07-15 04:30:00|2482.5|2472.5|2477.9|2468.1|2482.7|2472.7|2477.9|2468.1|0
1594787700000|2020-07-15 04:35:00|2478.1|2468.3|2480.8|2470.8|2480.8|2470.8|2477.1|2467.3|0
1594788000000|2020-07-15 04:40:00|2480.9|2470.9|2483.2|2473.2|2483.5|2473.5|2480.9|2470.9|0
1594788300000|2020-07-15 04:45:00|2482.2|2472.2|2484.3|2474.3|2487.3|2477.3|2482.2|2472.2|0
1594788600000|2020-07-15 04:50:00|2485.2|2475.2|2486.6|2476.6|2487.6|2477.6|2485|2475|0
1594788900000|2020-07-15 04:55:00|2486.9|2476.9|2487.8|2477.8|2488.5|2478.5|2486.3|2476.3|0
1594789200000|2020-07-15 05:00:00|2488.3|2478.3|2484.8|2474.8|2489.2|2479.2|2482.7|2472.7|0
1594789500000|2020-07-15 05:05:00|2486|2476|2486|2476|2487.3|2477.3|2486|2476|0
1594789800000|2020-07-15 05:10:00|2487.2|2477.2|2489.6|2479.6|2489.9|2479.9|2486.4|2476.4|0
1594790100000|2020-07-15 05:15:00|2490.5|2480.5|2490|2480|2490.5|2480.5|2489.8|2479.8|0
1594790400000|2020-07-15 05:20:00|2490.1|2480.1|2483.2|2473.2|2490.1|2480.1|2483.2|2473.2|0
1594790700000|2020-07-15 05:25:00|2484|2474|2483.1|2473.1|2484.4|2474.4|2481.8|2471.8|0
1594791000000|2020-07-15 05:30:00|2484.5|2474.5|2487.2|2477.2|2487.2|2477.2|2484.5|2474.5|0
1594791300000|2020-07-15 05:35:00|2486.9|2476.9|2488|2478|2490.3|2480.3|2486.9|2476.9|0
1594791600000|2020-07-15 05:40:00|2488.3|2478.3|2487.2|2477.2|2488.3|2478.3|2485.5|2475.5|0
1594791900000|2020-07-15 05:45:00|2487.3|2477.3|2488.9|2478.9|2488.9|2478.9|2487|2477|0
1594792200000|2020-07-15 05:50:00|2488|2478|2484|2474|2488.5|2478.5|2483.1|2473.1|0
1594792500000|2020-07-15 05:55:00|2484.7|2474.7|2484.6|2474.6|2485.6|2475.6|2483.9|2473.9|0
1594858200000|2020-07-16 00:10:00|2500.3|2490.3|2497.2|2487.2|2502.1|2492.1|2495|2485|0
1594858500000|2020-07-16 00:15:00|2498.3|2488.3|2495.5|2485.5|2499.1|2489.1|2493.4|2483.4|0
1594858800000|2020-07-16 00:20:00|2495.2|2485.2|2492.5|2482.5|2495.3|2485.3|2492.2|2482.2|0
1594859100000|2020-07-16 00:25:00|2493.2|2483.2|2496.4|2486.4|2496.4|2486.4|2492.5|2482.5|0
1594859400000|2020-07-16 00:30:00|2495.4|2485.4|2489.5|2479.5|2495.8|2485.8|2489.5|2479.5|0
1594859700000|2020-07-16 00:35:00|2489.1|2479.1|2491.4|2481.4|2494.3|2484.3|2489.1|2479.1|0
1594860000000|2020-07-16 00:40:00|2493|2483|2490.5|2480.5|2493|2483|2490.5|2480.5|0
1594860300000|2020-07-16 00:45:00|2489.9|2479.9|2491.3|2481.3|2493.1|2483.1|2489.7|2479.7|0
1594860600000|2020-07-16 00:50:00|2491.2|2481.2|2494.5|2484.5|2495|2485|2491.2|2481.2|0
1594860900000|2020-07-16 00:55:00|2494.2|2484.2|2488|2478|2494.2|2484.2|2486.9|2476.9|0
1594861200000|2020-07-16 01:00:00|2488.9|2478.9|2489.9|2479.9|2490.6|2480.6|2487.6|2477.6|0
1594861500000|2020-07-16 01:05:00|2490.7|2480.7|2493.1|2483.1|2494|2484|2490.7|2480.7|0
1594861800000|2020-07-16 01:10:00|2492.7|2482.7|2492.3|2482.3|2494|2484|2489.7|2479.7|0
1594862100000|2020-07-16 01:15:00|2494.1|2484.1|2494.8|2484.8|2497.7|2487.7|2494|2484|0
1594862400000|2020-07-16 01:20:00|2494.5|2484.5|2491.4|2481.4|2495.5|2485.5|2491.4|2481.4|0
1594862700000|2020-07-16 01:25:00|2490.6|2480.6|2489.1|2479.1|2490.6|2480.6|2488.3|2478.3|0
1594863000000|2020-07-16 01:30:00|2489.8|2479.8|2489.7|2479.7|2489.8|2479.8|2486.8|2476.8|0
1594863300000|2020-07-16 01:35:00|2489.2|2479.2|2488.5|2478.5|2491.6|2481.6|2488.5|2478.5|0
1594863600000|2020-07-16 01:40:00|2490.4|2480.4|2488.8|2478.8|2492.2|2482.2|2488.8|2478.8|0
1594863900000|2020-07-16 01:45:00|2489.7|2479.7|2489.1|2479.1|2489.7|2479.7|2488.1|2478.1|0
1594864200000|2020-07-16 01:50:00|2489|2479|2483.3|2473.3|2489|2479|2481|2471|0
1594864500000|2020-07-16 01:55:00|2485.4|2475.4|2486.7|2476.7|2487.3|2477.3|2484.9|2474.9|0
1594864800000|2020-07-16 02:00:00|2486.9|2476.9|2488.4|2478.4|2490.1|2480.1|2486.9|2476.9|0
1594865100000|2020-07-16 02:05:00|2491|2481|2489.1|2479.1|2491|2481|2487.6|2477.6|0
1594865400000|2020-07-16 02:10:00|2489|2479|2483.9|2473.9|2489|2479|2482.3|2472.3|0
1594865700000|2020-07-16 02:15:00|2483.4|2473.4|2484.3|2474.3|2484.5|2474.5|2482.4|2472.4|0
1594866000000|2020-07-16 02:20:00|2484.5|2474.5|2484.6|2474.6|2484.8|2474.8|2483.5|2473.5|0
1594866300000|2020-07-16 02:25:00|2483.8|2473.8|2484.8|2474.8|2484.8|2474.8|2482.3|2472.3|0
1594866600000|2020-07-16 02:30:00|2484|2474|2482.5|2472.5|2484.7|2474.7|2482.1|2472.1|0
1594866900000|2020-07-16 02:35:00|2482.6|2472.6|2483.6|2473.6|2485.1|2475.1|2482.6|2472.6|0
1594867200000|2020-07-16 02:40:00|2483|2473|2481.1|2471.1|2483|2473|2477.3|2467.5|0
1594867500000|2020-07-16 02:45:00|2482|2472|2480.8|2470.8|2482|2472|2480.4|2470.4|0
1594867800000|2020-07-16 02:50:00|2480.9|2470.9|2479.4|2469.6|2481|2471|2477.8|2468|0
1594868100000|2020-07-16 02:55:00|2480.1|2470.1|2479.3|2469.5|2480.6|2470.6|2479.3|2469.5|0
1594868400000|2020-07-16 03:00:00|2478.7|2468.9|2477.9|2468.1|2478.7|2468.9|2475.5|2465.7|0
1594868700000|2020-07-16 03:05:00|2476.6|2466.8|2478|2468.2|2478.1|2468.3|2476|2466.2|0
1594869000000|2020-07-16 03:10:00|2478.3|2468.5|2477.2|2467.4|2478.9|2469.1|2477.2|2467.4|0
1594869300000|2020-07-16 03:15:00|2477|2467.2|2474.8|2465|2477.5|2467.7|2473.2|2463.4|0
1594869600000|2020-07-16 03:20:00|2474.7|2464.9|2475.5|2465.7|2475.5|2465.7|2473.7|2463.9|0
1594869900000|2020-07-16 03:25:00|2474.1|2464.3|2473.3|2463.5|2476|2466.2|2473.3|2463.5|0
1594870200000|2020-07-16 03:30:00|2472.9|2463.1|2473|2463.2|2473.8|2464|2472.8|2463|0
1594870500000|2020-07-16 03:35:00|2471.7|2461.9|2473.7|2463.9|2474.4|2464.6|2471.7|2461.9|0
1594870800000|2020-07-16 03:40:00|2474.1|2464.3|2476.7|2466.9|2477.1|2467.3|2474.1|2464.3|0
1594871100000|2020-07-16 03:45:00|2476.4|2466.6|2477.8|2468|2478.2|2468.4|2476.3|2466.5|0
1594871400000|2020-07-16 03:50:00|2477.6|2467.8|2474.2|2464.4|2478.1|2468.3|2474.2|2464.4|0
1594871700000|2020-07-16 03:55:00|2473.7|2463.9|2472.2|2462.4|2473.7|2463.9|2470.4|2460.6|0
1594872000000|2020-07-16 04:00:00|2471.7|2461.9|2472.1|2462.3|2473.5|2463.7|2471.5|2461.7|0
1594872300000|2020-07-16 04:05:00|2472.4|2462.6|2471.9|2462.1|2472.4|2462.6|2468.4|2458.6|0
1594872600000|2020-07-16 04:10:00|2473|2463.2|2471.3|2461.5|2473|2463.2|2471.3|2461.5|0
1594872900000|2020-07-16 04:15:00|2470.5|2460.7|2469.8|2460|2471.4|2461.6|2469.2|2459.4|0
1594873200000|2020-07-16 04:20:00|2468.9|2459.1|2469.2|2459.4|2470.9|2461.1|2468.9|2459.1|0
1594873500000|2020-07-16 04:25:00|2469|2459.2|2469.3|2459.5|2469.8|2460|2469|2459.2|0
1594873800000|2020-07-16 04:30:00|2468.6|2458.8|2471.9|2462.1|2472.4|2462.6|2467.3|2457.5|0
1594874100000|2020-07-16 04:35:00|2471.8|2462|2474.3|2464.5|2474.3|2464.5|2471.8|2462|0
1594874400000|2020-07-16 04:40:00|2474.2|2464.4|2473.1|2463.3|2474.9|2465.1|2473.1|2463.3|0
1594874700000|2020-07-16 04:45:00|2473.2|2463.4|2478.5|2468.7|2478.5|2468.7|2473.2|2463.4|0
1594875000000|2020-07-16 04:50:00|2478.2|2468.4|2481.6|2471.6|2481.6|2471.6|2476.8|2467|0
1594875300000|2020-07-16 04:55:00|2481.2|2471.2|2477.5|2467.7|2481.2|2471.2|2477.1|2467.3|0
1594875600000|2020-07-16 05:00:00|2478.3|2468.5|2476.3|2466.5|2479.8|2470|2476.3|2466.5|0
1594875900000|2020-07-16 05:05:00|2475.9|2466.1|2473.9|2464.1|2475.9|2466.1|2473.9|2464.1|0
1594876200000|2020-07-16 05:10:00|2473.6|2463.8|2470.5|2460.7|2473.6|2463.8|2470.2|2460.4|0
1594876500000|2020-07-16 05:15:00|2470.4|2460.6|2468.4|2458.6|2470.8|2461|2468.4|2458.6|0
1594876800000|2020-07-16 05:20:00|2466.6|2456.8|2464.1|2454.3|2467|2457.2|2464.1|2454.3|0
1594877100000|2020-07-16 05:25:00|2464|2454.2|2465.6|2455.8|2466.2|2456.4|2464|2454.2|0
1594877400000|2020-07-16 05:30:00|2466.5|2456.7|2468.6|2458.8|2468.6|2458.8|2465.6|2455.8|0
1594877700000|2020-07-16 05:35:00|2468.7|2458.9|2474.2|2464.4|2474.2|2464.4|2468.5|2458.7|0
1594878000000|2020-07-16 05:40:00|2474.1|2464.3|2474.2|2464.4|2474.2|2464.4|2473|2463.2|0
1594878300000|2020-07-16 05:45:00|2474.1|2464.3|2476.6|2466.8|2476.6|2466.8|2474.1|2464.3|0
1594878600000|2020-07-16 05:50:00|2475.6|2465.8|2472.4|2462.6|2475.9|2466.1|2472.4|2462.6|0
1594878900000|2020-07-16 05:55:00|2472.8|2463|2472.3|2462.5|2473.8|2464|2471.5|2461.7|0
1594944600000|2020-07-17 00:10:00|2496.7|2486.7|2496.7|2486.7|2498.1|2488.1|2492.2|2482.2|0
1594944900000|2020-07-17 00:15:00|2497.2|2487.2|2491.3|2481.3|2498.6|2488.6|2491.3|2481.3|0
1594945200000|2020-07-17 00:20:00|2489.9|2479.9|2488.2|2478.2|2489.9|2479.9|2487.9|2477.9|0
1594945500000|2020-07-17 00:25:00|2488.1|2478.1|2484.7|2474.7|2488.4|2478.4|2484.7|2474.7|0
1594945800000|2020-07-17 00:30:00|2484.5|2474.5|2483.5|2473.5|2484.7|2474.7|2483.1|2473.1|0
1594946100000|2020-07-17 00:35:00|2483.2|2473.2|2483.2|2473.2|2484|2474|2482|2472|0
1594946400000|2020-07-17 00:40:00|2484.2|2474.2|2482.5|2472.5|2484.2|2474.2|2482.3|2472.3|0
1594946700000|2020-07-17 00:45:00|2482.1|2472.1|2488.6|2478.6|2488.6|2478.6|2482.1|2472.1|0
1594947000000|2020-07-17 00:50:00|2487.3|2477.3|2481|2471|2487.3|2477.3|2480.4|2470.4|0
1594947300000|2020-07-17 00:55:00|2480.7|2470.7|2480|2470.1|2481|2471|2479|2469.2|0
1594947600000|2020-07-17 01:00:00|2479.8|2470|2474.7|2464.9|2479.8|2470|2474.7|2464.9|0
1594947900000|2020-07-17 01:05:00|2474.5|2464.7|2471.6|2461.8|2474.5|2464.7|2471.1|2461.3|0
1594948200000|2020-07-17 01:10:00|2472.3|2462.5|2470.8|2461|2473.7|2463.9|2470.8|2461|0
1594948500000|2020-07-17 01:15:00|2469.9|2460.1|2469.3|2459.5|2471.5|2461.7|2468|2458.2|0
1594948800000|2020-07-17 01:20:00|2469.6|2459.8|2476.7|2466.9|2476.7|2466.9|2469.6|2459.8|0
1594949100000|2020-07-17 01:25:00|2477.2|2467.4|2470.4|2460.6|2477.2|2467.4|2470.4|2460.6|0
1594949400000|2020-07-17 01:30:00|2469.6|2459.8|2469.6|2459.8|2470.5|2460.7|2468.2|2458.4|0
1594949700000|2020-07-17 01:35:00|2468.1|2458.3|2470.6|2460.8|2470.6|2460.8|2466.9|2457.1|0
1594950000000|2020-07-17 01:40:00|2470.7|2460.9|2471.2|2461.4|2472|2462.2|2470.6|2460.8|0
1594950300000|2020-07-17 01:45:00|2471.1|2461.3|2471.7|2461.9|2473.5|2463.7|2470.1|2460.3|0
1594950600000|2020-07-17 01:50:00|2472|2462.2|2473.4|2463.6|2473.4|2463.6|2470.4|2460.6|0
1594950900000|2020-07-17 01:55:00|2472.7|2462.9|2474.1|2464.3|2474.1|2464.3|2472.7|2462.9|0
1594951200000|2020-07-17 02:00:00|2473.8|2464|2473.7|2463.9|2474|2464.2|2471.2|2461.4|0
1594951500000|2020-07-17 02:05:00|2474.3|2464.5|2472.8|2463|2474.3|2464.5|2472.8|2463|0
1594951800000|2020-07-17 02:10:00|2472.4|2462.6|2473.5|2463.7|2473.7|2463.9|2471.8|2462|0
1594952100000|2020-07-17 02:15:00|2474.5|2464.7|2472|2462.2|2474.5|2464.7|2471.9|2462.1|0
1594952400000|2020-07-17 02:20:00|2471.9|2462.1|2473.4|2463.6|2474.1|2464.3|2471.9|2462.1|0
1594952700000|2020-07-17 02:25:00|2473.6|2463.8|2472.2|2462.4|2473.6|2463.8|2471.8|2462|0
1594953000000|2020-07-17 02:30:00|2473|2463.2|2472.8|2463|2473.6|2463.8|2471.9|2462.1|0
1594953300000|2020-07-17 02:35:00|2473.2|2463.4|2471.9|2462.1|2473.2|2463.4|2471.4|2461.6|0
1594953600000|2020-07-17 02:40:00|2471.8|2462|2470.5|2460.7|2472.4|2462.6|2469.6|2459.8|0
1594953900000|2020-07-17 02:45:00|2470.4|2460.6|2471.9|2462.1|2471.9|2462.1|2470.4|2460.6|0
1594954200000|2020-07-17 02:50:00|2471.8|2462|2472.6|2462.8|2472.7|2462.9|2471.7|2461.9|0
1594954500000|2020-07-17 02:55:00|2472.9|2463.1|2473.6|2463.8|2474|2464.2|2472.3|2462.5|0
1594954800000|2020-07-17 03:00:00|2472.6|2462.8|2468.4|2458.6|2472.6|2462.8|2468.4|2458.6|0
1594955100000|2020-07-17 03:05:00|2468.1|2458.3|2464.5|2454.7|2468.1|2458.3|2464.5|2454.7|0
1594955400000|2020-07-17 03:10:00|2463.8|2454|2465.7|2455.9|2465.7|2455.9|2463.8|2454|0
1594955700000|2020-07-17 03:15:00|2466.6|2456.8|2468.1|2458.3|2468.1|2458.3|2466.3|2456.5|0
1594956000000|2020-07-17 03:20:00|2468.2|2458.4|2469|2459.2|2469|2459.2|2467|2457.2|0
1594956300000|2020-07-17 03:25:00|2469.7|2459.9|2465.5|2455.7|2469.8|2460|2465|2455.2|0
1594956600000|2020-07-17 03:30:00|2465.4|2455.6|2464.7|2454.9|2465.4|2455.6|2463.6|2453.8|0
1594956900000|2020-07-17 03:35:00|2463.9|2454.1|2463.9|2454.1|2464.3|2454.5|2462.8|2453|0
1594957200000|2020-07-17 03:40:00|2463.7|2453.9|2463.9|2454.1|2464.6|2454.8|2463.7|2453.9|0
1594957500000|2020-07-17 03:45:00|2463.6|2453.8|2463|2453.2|2463.7|2453.9|2462.2|2452.4|0
1594957800000|2020-07-17 03:50:00|2463.4|2453.6|2463.6|2453.8|2464.2|2454.4|2463.4|2453.6|0
1594958100000|2020-07-17 03:55:00|2463.8|2454|2462.5|2452.7|2464|2454.2|2462.5|2452.7|0
1594958400000|2020-07-17 04:00:00|2462.8|2453|2464.1|2454.3|2464.9|2455.1|2462.8|2453|0
1594958700000|2020-07-17 04:05:00|2465.1|2455.3|2465.4|2455.6|2466.5|2456.7|2464.6|2454.8|0
1594959000000|2020-07-17 04:10:00|2465|2455.2|2462.8|2453|2465.2|2455.4|2462.5|2452.7|0
1594959300000|2020-07-17 04:15:00|2462.9|2453.1|2465.9|2456.1|2465.9|2456.1|2462.9|2453.1|0
1594959600000|2020-07-17 04:20:00|2465.6|2455.8|2465.2|2455.4|2465.6|2455.8|2464.5|2454.7|0
1594959900000|2020-07-17 04:25:00|2465.4|2455.6|2465.1|2455.3|2465.5|2455.7|2465|2455.2|0
1594960200000|2020-07-17 04:30:00|2465.4|2455.6|2463|2453.2|2465.4|2455.6|2462.9|2453.1|0
1594960500000|2020-07-17 04:35:00|2463.4|2453.6|2464|2454.2|2465.4|2455.6|2463.4|2453.6|0
1594960800000|2020-07-17 04:40:00|2464.6|2454.8|2466.9|2457.1|2466.9|2457.1|2464.6|2454.8|0
1594961100000|2020-07-17 04:45:00|2466.6|2456.8|2463.7|2453.9|2466.6|2456.8|2463.7|2453.9|0
1594961400000|2020-07-17 04:50:00|2463.6|2453.8|2464.2|2454.4|2464.3|2454.5|2462.6|2452.8|0
1594961700000|2020-07-17 04:55:00|2465.6|2455.8|2470.2|2460.4|2470.2|2460.4|2465.6|2455.8|0
1594962000000|2020-07-17 05:00:00|2470|2460.2|2469.1|2459.3|2470.5|2460.7|2469.1|2459.3|0
1594962300000|2020-07-17 05:05:00|2469|2459.2|2468.7|2458.9|2469.1|2459.3|2467.8|2458|0
1594962600000|2020-07-17 05:10:00|2468.3|2458.5|2469.1|2459.3|2469.1|2459.3|2466.8|2457|0
1594962900000|2020-07-17 05:15:00|2468.7|2458.9|2468.5|2458.7|2469|2459.2|2468.1|2458.3|0
1594963200000|2020-07-17 05:20:00|2469.1|2459.3|2467.8|2458|2469.1|2459.3|2467.1|2457.3|0
1594963500000|2020-07-17 05:25:00|2467.5|2457.7|2467.6|2457.8|2467.6|2457.8|2466.2|2456.4|0
1594963800000|2020-07-17 05:30:00|2468.2|2458.4|2468.9|2459.1|2470.2|2460.4|2468.2|2458.4|0
1594964100000|2020-07-17 05:35:00|2468.7|2458.9|2470.5|2460.7|2470.8|2461|2468.1|2458.3|0
1594964400000|2020-07-17 05:40:00|2470.1|2460.3|2471.3|2461.5|2471.3|2461.5|2469.8|2460|0
1594964700000|2020-07-17 05:45:00|2471.6|2461.8|2470|2460.2|2471.6|2461.8|2470|2460.2|0
1594965000000|2020-07-17 05:50:00|2469.9|2460.1|2471.6|2461.8|2473.1|2463.3|2469.7|2459.9|0
1594965300000|2020-07-17 05:55:00|2471.2|2461.4|2476.5|2466.7|2476.5|2466.7|2471.2|2461.4|0
1595203800000|2020-07-20 00:10:00|2459.9|2450.1|2460.1|2450.3|2462.7|2452.9|2458.3|2448.5|0
1595204100000|2020-07-20 00:15:00|2461.3|2451.5|2456.1|2446.3|2461.4|2451.6|2456.1|2446.3|0
1595204400000|2020-07-20 00:20:00|2456.5|2446.7|2460|2450.2|2461.8|2452|2456.5|2446.7|0
1595204700000|2020-07-20 00:25:00|2461.3|2451.5|2460.4|2450.6|2462.4|2452.6|2460.4|2450.6|0
1595205000000|2020-07-20 00:30:00|2460.5|2450.7|2466.6|2456.8|2466.6|2456.8|2459.9|2450.1|0
1595205300000|2020-07-20 00:35:00|2467|2457.2|2471.3|2461.5|2471.3|2461.5|2466.9|2457.1|0
1595205600000|2020-07-20 00:40:00|2471.9|2462.1|2467.5|2457.7|2472.2|2462.4|2467.1|2457.3|0
1595205900000|2020-07-20 00:45:00|2466.5|2456.7|2465.9|2456.1|2468.1|2458.3|2465.9|2456.1|0
1595206200000|2020-07-20 00:50:00|2465.1|2455.3|2466.3|2456.5|2466.3|2456.5|2465|2455.2|0
1595206500000|2020-07-20 00:55:00|2467.3|2457.5|2466.3|2456.5|2467.6|2457.8|2465.9|2456.1|0
1595206800000|2020-07-20 01:00:00|2466.5|2456.7|2461.8|2452|2467.6|2457.8|2461.8|2452|0
1595207100000|2020-07-20 01:05:00|2459.6|2449.8|2460.6|2450.8|2461|2451.2|2458.1|2448.3|0
1595207400000|2020-07-20 01:10:00|2459.3|2449.5|2458.9|2449.1|2459.4|2449.6|2457.5|2447.7|0
1595207700000|2020-07-20 01:15:00|2458.3|2448.5|2458.1|2448.3|2460|2450.2|2457.9|2448.1|0
1595208000000|2020-07-20 01:20:00|2457.8|2448|2463.7|2453.9|2463.7|2453.9|2457.8|2448|0
1595208300000|2020-07-20 01:25:00|2463.3|2453.5|2462.1|2452.3|2463.3|2453.5|2460.9|2451.1|0
1595208600000|2020-07-20 01:30:00|2463.2|2453.4|2463.3|2453.5|2465.5|2455.7|2462.7|2452.9|0
1595208900000|2020-07-20 01:35:00|2463.6|2453.8|2461.6|2451.8|2463.9|2454.1|2461.2|2451.4|0
1595209200000|2020-07-20 01:40:00|2462.1|2452.3|2460.6|2450.8|2462.9|2453.1|2458.6|2448.8|0
1595209500000|2020-07-20 01:45:00|2461.6|2451.8|2458.1|2448.3|2461.7|2451.9|2456.7|2446.9|0
1595209800000|2020-07-20 01:50:00|2457.9|2448.1|2455.9|2446.1|2457.9|2448.1|2455.9|2446.1|0
1595210100000|2020-07-20 01:55:00|2457.7|2447.9|2456.4|2446.6|2457.7|2447.9|2455|2445.2|0
1595210400000|2020-07-20 02:00:00|2455.3|2445.5|2456.2|2446.4|2456.6|2446.8|2455.1|2445.3|0
1595210700000|2020-07-20 02:05:00|2456.3|2446.5|2456.8|2447|2458.4|2448.6|2456.3|2446.5|0
1595211000000|2020-07-20 02:10:00|2457.1|2447.3|2452.1|2442.3|2457.1|2447.3|2452.1|2442.3|0
1595211300000|2020-07-20 02:15:00|2452.4|2442.6|2453.8|2444|2454.8|2445|2452.4|2442.6|0
1595211600000|2020-07-20 02:20:00|2453.6|2443.8|2454.5|2444.7|2454.9|2445.1|2453.6|2443.8|0
1595211900000|2020-07-20 02:25:00|2454.8|2445|2451.8|2442|2455|2445.2|2451.8|2442|0
1595212200000|2020-07-20 02:30:00|2450.7|2440.9|2450.7|2440.9|2450.7|2440.9|2448.5|2438.7|0
1595212500000|2020-07-20 02:35:00|2450.3|2440.5|2450.4|2440.6|2451.7|2441.9|2450.2|2440.4|0
1595212800000|2020-07-20 02:40:00|2450.3|2440.5|2448.6|2438.8|2450.3|2440.5|2448.5|2438.7|0
1595213100000|2020-07-20 02:45:00|2449.3|2439.5|2447.8|2438|2450.9|2441.1|2447.2|2437.4|0
1595213400000|2020-07-20 02:50:00|2447.7|2437.9|2447.2|2437.4|2449|2439.2|2447.2|2437.4|0
1595213700000|2020-07-20 02:55:00|2446.8|2437|2445|2435.2|2447.1|2437.3|2445|2435.2|0
1595214000000|2020-07-20 03:00:00|2445.8|2436|2448.3|2438.5|2448.3|2438.5|2445.8|2436|0
1595214300000|2020-07-20 03:05:00|2447.2|2437.4|2450.8|2441|2450.9|2441.1|2446.9|2437.1|0
1595214600000|2020-07-20 03:10:00|2451.1|2441.3|2450.5|2440.7|2451.1|2441.3|2450.1|2440.3|0
1595214900000|2020-07-20 03:15:00|2451.1|2441.3|2453.9|2444.1|2454.7|2444.9|2451.1|2441.3|0
1595215200000|2020-07-20 03:20:00|2453.7|2443.9|2452.5|2442.7|2453.7|2443.9|2451.7|2441.9|0
1595215500000|2020-07-20 03:25:00|2452.6|2442.8|2455.4|2445.6|2456.4|2446.6|2452.6|2442.8|0
1595215800000|2020-07-20 03:30:00|2456.5|2446.7|2455.3|2445.5|2456.5|2446.7|2454.3|2444.5|0
1595216100000|2020-07-20 03:35:00|2455.5|2445.7|2456.1|2446.3|2456.1|2446.3|2454.7|2444.9|0
1595216400000|2020-07-20 03:40:00|2455.7|2445.9|2458.4|2448.6|2458.4|2448.6|2455.7|2445.9|0
1595216700000|2020-07-20 03:45:00|2459.4|2449.6|2459.6|2449.8|2459.6|2449.8|2457.7|2447.9|0
1595217000000|2020-07-20 03:50:00|2459.9|2450.1|2454.6|2444.8|2459.9|2450.1|2454.6|2444.8|0
1595217300000|2020-07-20 03:55:00|2454.3|2444.5|2449.7|2439.9|2454.3|2444.5|2449.7|2439.9|0
1595217600000|2020-07-20 04:00:00|2449|2439.2|2451.8|2442|2451.8|2442|2449|2439.2|0
1595217900000|2020-07-20 04:05:00|2452.6|2442.8|2452.8|2443|2454.4|2444.6|2452.6|2442.8|0
1595218200000|2020-07-20 04:10:00|2453|2443.2|2450.4|2440.6|2453|2443.2|2450.4|2440.6|0
1595218500000|2020-07-20 04:15:00|2448.7|2438.9|2451.4|2441.6|2451.9|2442.1|2447.7|2437.9|0
1595218800000|2020-07-20 04:20:00|2451|2441.2|2452.3|2442.5|2452.3|2442.5|2451|2441.2|0
1595219100000|2020-07-20 04:25:00|2452.5|2442.7|2448.5|2438.7|2452.5|2442.7|2448.5|2438.7|0
1595219400000|2020-07-20 04:30:00|2448.7|2438.9|2450.8|2441|2450.8|2441|2448.7|2438.9|0
1595219700000|2020-07-20 04:35:00|2449.9|2440.1|2451.1|2441.3|2452.7|2442.9|2449.9|2440.1|0
1595220000000|2020-07-20 04:40:00|2451.8|2442|2449.3|2439.5|2451.8|2442|2448.4|2438.6|0
1595220300000|2020-07-20 04:45:00|2449.4|2439.6|2448.5|2438.7|2449.9|2440.1|2448.4|2438.6|0
1595220600000|2020-07-20 04:50:00|2448.4|2438.6|2449.3|2439.5|2449.3|2439.5|2447.6|2437.8|0
1595220900000|2020-07-20 04:55:00|2449.6|2439.8|2452.3|2442.5|2453.8|2444|2449.6|2439.8|0
1595221200000|2020-07-20 05:00:00|2453.2|2443.4|2454.7|2444.9|2454.7|2444.9|2452.7|2442.9|0
1595221500000|2020-07-20 05:05:00|2454.4|2444.6|2449.9|2440.1|2454.4|2444.6|2449.9|2440.1|0
1595221800000|2020-07-20 05:10:00|2450.4|2440.6|2451.6|2441.8|2452.5|2442.7|2450.2|2440.4|0
1595222100000|2020-07-20 05:15:00|2450.8|2441|2451.1|2441.3|2451.7|2441.9|2450.8|2441|0
1595222400000|2020-07-20 05:20:00|2451.6|2441.8|2449.8|2440|2451.6|2441.8|2449.8|2440|0
1595222700000|2020-07-20 05:25:00|2450|2440.2|2449.6|2439.8|2450.5|2440.7|2449.1|2439.3|0
1595223000000|2020-07-20 05:30:00|2449.9|2440.1|2449|2439.2|2450.9|2441.1|2448.6|2438.8|0
1595223300000|2020-07-20 05:35:00|2449.6|2439.8|2451.4|2441.6|2451.5|2441.7|2449.6|2439.8|0
1595223600000|2020-07-20 05:40:00|2450.9|2441.1|2451.6|2441.8|2452.2|2442.4|2450.2|2440.4|0
1595223900000|2020-07-20 05:45:00|2451.9|2442.1|2449.5|2439.7|2451.9|2442.1|2449.5|2439.7|0
1595224200000|2020-07-20 05:50:00|2450|2440.2|2453|2443.2|2453|2443.2|2449.2|2439.4|0
1595224500000|2020-07-20 05:55:00|2453.5|2443.7|2454.8|2445|2454.8|2445|2453.5|2443.7|0
1595290200000|2020-07-21 00:10:00|2472.2|2462.4|2474.2|2464.4|2481.3|2471.3|2472.2|2462.4|0
1595290500000|2020-07-21 00:15:00|2475.3|2465.5|2467.6|2457.8|2475.3|2465.5|2467.6|2457.8|0
1595290800000|2020-07-21 00:20:00|2467.7|2457.9|2470.1|2460.3|2472.4|2462.6|2467.7|2457.9|0
1595291100000|2020-07-21 00:25:00|2471.7|2461.9|2471.8|2462|2474.8|2465|2470.3|2460.5|0
1595291400000|2020-07-21 00:30:00|2471.6|2461.8|2473.7|2463.9|2475.4|2465.6|2471.6|2461.8|0
1595291700000|2020-07-21 00:35:00|2472.9|2463.1|2474.8|2465|2474.8|2465|2472.9|2463.1|0
1595292000000|2020-07-21 00:40:00|2475.3|2465.5|2476.4|2466.6|2477.4|2467.6|2475.3|2465.5|0
1595292300000|2020-07-21 00:45:00|2476.7|2466.9|2479.7|2469.9|2479.7|2469.9|2476.7|2466.9|0
1595292600000|2020-07-21 00:50:00|2480|2470.1|2481.4|2471.4|2482|2472|2480|2470.1|0
1595292900000|2020-07-21 00:55:00|2480.9|2470.9|2484.9|2474.9|2484.9|2474.9|2480.9|2470.9|0
1595293200000|2020-07-21 01:00:00|2484.3|2474.3|2483.4|2473.4|2485.7|2475.7|2483.4|2473.4|0
1595293500000|2020-07-21 01:05:00|2484.3|2474.3|2479.5|2469.7|2484.3|2474.3|2479.5|2469.7|0
1595293800000|2020-07-21 01:10:00|2479.4|2469.6|2479|2469.2|2479.8|2470|2477.4|2467.6|0
1595294100000|2020-07-21 01:15:00|2479.2|2469.4|2479.6|2469.8|2480.1|2470.1|2478.5|2468.7|0
1595294400000|2020-07-21 01:20:00|2479.2|2469.4|2481.9|2471.9|2482.9|2472.9|2478.6|2468.8|0
1595294700000|2020-07-21 01:25:00|2481.8|2471.8|2480.4|2470.4|2481.8|2471.8|2479.2|2469.4|0
1595295000000|2020-07-21 01:30:00|2480|2470.1|2481.7|2471.7|2482.1|2472.1|2479.6|2469.8|0
1595295300000|2020-07-21 01:35:00|2481.5|2471.5|2477.8|2468|2481.5|2471.5|2477.5|2467.7|0
1595295600000|2020-07-21 01:40:00|2477.5|2467.7|2477.9|2468.1|2478.5|2468.7|2476.9|2467.1|0
1595295900000|2020-07-21 01:45:00|2478.7|2468.9|2483.7|2473.7|2483.7|2473.7|2477.7|2467.9|0
1595296200000|2020-07-21 01:50:00|2484|2474|2484.3|2474.3|2485.9|2475.9|2484|2474|0
1595296500000|2020-07-21 01:55:00|2485.5|2475.5|2485|2475|2486.8|2476.8|2485|2475|0
1595296800000|2020-07-21 02:00:00|2485.3|2475.3|2486|2476|2487.3|2477.3|2485.3|2475.3|0
1595297100000|2020-07-21 02:05:00|2486.4|2476.4|2486.3|2476.3|2487.2|2477.2|2486.1|2476.1|0
1595297400000|2020-07-21 02:10:00|2487.2|2477.2|2488.1|2478.1|2488.6|2478.6|2486.7|2476.7|0
1595297700000|2020-07-21 02:15:00|2488.3|2478.3|2489.7|2479.7|2490.1|2480.1|2488.3|2478.3|0
1595298000000|2020-07-21 02:20:00|2489.1|2479.1|2493|2483|2493|2483|2489.1|2479.1|0
1595298300000|2020-07-21 02:25:00|2493.8|2483.8|2494.3|2484.3|2494.6|2484.6|2493|2483|0
1595298600000|2020-07-21 02:30:00|2494.1|2484.1|2497.1|2487.1|2498.6|2488.6|2493.7|2483.7|0
1595298900000|2020-07-21 02:35:00|2496.5|2486.5|2495.1|2485.1|2496.5|2486.5|2494.7|2484.7|0
1595299200000|2020-07-21 02:40:00|2493.9|2483.9|2498.5|2488.5|2498.5|2488.5|2493.7|2483.7|0
1595299500000|2020-07-21 02:45:00|2497.6|2487.6|2496.5|2486.5|2498.6|2488.6|2496.1|2486.1|0
1595299800000|2020-07-21 02:50:00|2496.9|2486.9|2495|2485|2496.9|2486.9|2494.8|2484.8|0
1595300100000|2020-07-21 02:55:00|2495.3|2485.3|2495.9|2485.9|2496.5|2486.5|2495.1|2485.1|0
1595300400000|2020-07-21 03:00:00|2496.1|2486.1|2490.6|2480.6|2496.1|2486.1|2490.6|2480.6|0
1595300700000|2020-07-21 03:05:00|2490.9|2480.9|2491.4|2481.4|2491.7|2481.7|2490.3|2480.3|0
1595301000000|2020-07-21 03:10:00|2491.8|2481.8|2489.8|2479.8|2491.8|2481.8|2489.5|2479.5|0
1595301300000|2020-07-21 03:15:00|2490.1|2480.1|2492.7|2482.7|2492.7|2482.7|2489.4|2479.4|0
1595301600000|2020-07-21 03:20:00|2492.4|2482.4|2490.6|2480.6|2492.5|2482.5|2490.6|2480.6|0
1595301900000|2020-07-21 03:25:00|2491.7|2481.7|2495.5|2485.5|2495.5|2485.5|2491.4|2481.4|0
1595302200000|2020-07-21 03:30:00|2495.2|2485.2|2495.9|2485.9|2495.9|2485.9|2494.4|2484.4|0
1595302500000|2020-07-21 03:35:00|2495.6|2485.6|2497.5|2487.5|2497.7|2487.7|2495.6|2485.6|0
1595302800000|2020-07-21 03:40:00|2497.3|2487.3|2498.1|2488.1|2498.2|2488.2|2497.3|2487.3|0
1595303100000|2020-07-21 03:45:00|2499.1|2489.1|2505.1|2495.1|2505.3|2495.3|2499.1|2489.1|0
1595303400000|2020-07-21 03:50:00|2503.3|2493.3|2503.9|2493.9|2504.8|2494.8|2503.3|2493.3|0
1595303700000|2020-07-21 03:55:00|2505.2|2495.2|2505.5|2495.5|2507.2|2497.2|2505|2495|0
1595304000000|2020-07-21 04:00:00|2504.8|2494.8|2508.7|2498.7|2508.7|2498.7|2504.8|2494.8|0
1595304300000|2020-07-21 04:05:00|2508.9|2498.9|2508.3|2498.3|2508.9|2498.9|2508.2|2498.2|0
1595304600000|2020-07-21 04:10:00|2510.3|2500.3|2506|2496|2510.3|2500.3|2506|2496|0
1595304900000|2020-07-21 04:15:00|2506.1|2496.1|2506.1|2496.1|2507.3|2497.3|2504.1|2494.1|0
1595305200000|2020-07-21 04:20:00|2506|2496|2508|2498|2508|2498|2506|2496|0
1595305500000|2020-07-21 04:25:00|2507.7|2497.7|2508.7|2498.7|2509.6|2499.6|2507.5|2497.5|0
1595305800000|2020-07-21 04:30:00|2508.8|2498.8|2511.6|2501.6|2511.6|2501.6|2508.8|2498.8|0
1595306100000|2020-07-21 04:35:00|2512.1|2502.1|2512.9|2502.9|2514.4|2504.4|2512.1|2502.1|0
1595306400000|2020-07-21 04:40:00|2512|2502|2514.2|2504.2|2514.5|2504.5|2512|2502|0
1595306700000|2020-07-21 04:45:00|2515|2505|2516.5|2506.5|2516.8|2506.8|2513.4|2503.4|0
1595307000000|2020-07-21 04:50:00|2515.7|2505.7|2515.9|2505.9|2516.7|2506.7|2515.6|2505.6|0
1595307300000|2020-07-21 04:55:00|2516.3|2506.3|2516.7|2506.7|2517.7|2507.7|2515.8|2505.8|0
1595307600000|2020-07-21 05:00:00|2517.6|2507.6|2521.8|2511.8|2522.7|2512.7|2517.6|2507.6|0
1595307900000|2020-07-21 05:05:00|2522.4|2512.4|2519.2|2509.2|2523.5|2513.5|2519.2|2509.2|0
1595308200000|2020-07-21 05:10:00|2518.7|2508.7|2515.6|2505.6|2518.7|2508.7|2514.5|2504.5|0
1595308500000|2020-07-21 05:15:00|2515.4|2505.4|2514.2|2504.2|2516.5|2506.5|2513.4|2503.4|0
1595308800000|2020-07-21 05:20:00|2514.1|2504.1|2515.5|2505.5|2515.5|2505.5|2513.5|2503.5|0
1595309100000|2020-07-21 05:25:00|2515.4|2505.4|2515.8|2505.8|2516.8|2506.8|2515.4|2505.4|0
1595309400000|2020-07-21 05:30:00|2516|2506|2516.9|2506.9|2518.1|2508.1|2516|2506|0
1595309700000|2020-07-21 05:35:00|2516.5|2506.5|2518.5|2508.5|2518.8|2508.8|2514.6|2504.6|0
1595310000000|2020-07-21 05:40:00|2519.3|2509.3|2521.4|2511.4|2521.4|2511.4|2519.3|2509.3|0
1595310300000|2020-07-21 05:45:00|2520.7|2510.7|2523.1|2513.1|2523.1|2513.1|2520.6|2510.6|0
1595310600000|2020-07-21 05:50:00|2523.2|2513.2|2530.6|2520.4|2531|2520.8|2523.2|2513.2|0
1595310900000|2020-07-21 05:55:00|2531.1|2520.9|2525|2515|2531.1|2520.9|2525|2515|0
1595376600000|2020-07-22 00:10:00|2510.4|2500.4|2510.2|2500.2|2510.4|2500.4|2504.4|2494.4|0
1595376900000|2020-07-22 00:15:00|2510.5|2500.5|2501.8|2491.8|2511.8|2501.8|2501.8|2491.8|0
1595377200000|2020-07-22 00:20:00|2502.7|2492.7|2509.4|2499.4|2509.4|2499.4|2502.3|2492.3|0
1595377500000|2020-07-22 00:25:00|2508|2498|2509.8|2499.8|2510.1|2500.1|2505.9|2495.9|0
1595377800000|2020-07-22 00:30:00|2511.3|2501.3|2507|2497|2511.3|2501.3|2505.5|2495.5|0
1595378100000|2020-07-22 00:35:00|2507.3|2497.3|2509.6|2499.6|2509.8|2499.8|2507.1|2497.1|0
1595378400000|2020-07-22 00:40:00|2510.5|2500.5|2507.8|2497.8|2511.5|2501.5|2507.6|2497.6|0
1595378700000|2020-07-22 00:45:00|2507.9|2497.9|2503|2493|2507.9|2497.9|2503|2493|0
1595379000000|2020-07-22 00:50:00|2502.2|2492.2|2501.6|2491.6|2502.8|2492.8|2499|2489|0
1595379300000|2020-07-22 00:55:00|2503.4|2493.4|2502.5|2492.5|2504|2494|2500.7|2490.7|0
1595379600000|2020-07-22 01:00:00|2501.8|2491.8|2507.8|2497.8|2507.8|2497.8|2500.9|2490.9|0
1595379900000|2020-07-22 01:05:00|2508|2498|2511.2|2501.2|2511.2|2501.2|2508|2498|0
1595380200000|2020-07-22 01:10:00|2511.9|2501.9|2513.4|2503.4|2513.4|2503.4|2510.6|2500.6|0
1595380500000|2020-07-22 01:15:00|2513.5|2503.5|2511.7|2501.7|2515.3|2505.3|2511.7|2501.7|0
1595380800000|2020-07-22 01:20:00|2511.9|2501.9|2513.5|2503.5|2514.6|2504.6|2511.6|2501.6|0
1595381100000|2020-07-22 01:25:00|2513.2|2503.2|2517.1|2507.1|2517.1|2507.1|2513.2|2503.2|0
1595381400000|2020-07-22 01:30:00|2516.9|2506.9|2514|2504|2516.9|2506.9|2514|2504|0
1595381700000|2020-07-22 01:35:00|2513.7|2503.7|2515.7|2505.7|2517.7|2507.7|2513.7|2503.7|0
1595382000000|2020-07-22 01:40:00|2516.3|2506.3|2517.9|2507.9|2518.3|2508.3|2515.5|2505.5|0
1595382300000|2020-07-22 01:45:00|2517.5|2507.5|2517.1|2507.1|2517.5|2507.5|2514.5|2504.5|0
1595382600000|2020-07-22 01:50:00|2517.3|2507.3|2516.5|2506.5|2517.3|2507.3|2514.8|2504.8|0
1595382900000|2020-07-22 01:55:00|2516|2506|2513.3|2503.3|2516|2506|2513|2503|0
1595383200000|2020-07-22 02:00:00|2513.1|2503.1|2506.7|2496.7|2513.2|2503.2|2506.4|2496.4|0
1595383500000|2020-07-22 02:05:00|2506.6|2496.6|2504.4|2494.4|2506.6|2496.6|2504.4|2494.4|0
1595383800000|2020-07-22 02:10:00|2504.7|2494.7|2506.9|2496.9|2506.9|2496.9|2502.9|2492.9|0
1595384100000|2020-07-22 02:15:00|2505.6|2495.6|2508|2498|2508.4|2498.4|2505.6|2495.6|0
1595384400000|2020-07-22 02:20:00|2508.1|2498.1|2508.1|2498.1|2508.1|2498.1|2506.8|2496.8|0
1595384700000|2020-07-22 02:25:00|2508|2498|2510|2500|2510.6|2500.6|2508|2498|0
1595385000000|2020-07-22 02:30:00|2510.3|2500.3|2509.6|2499.6|2510.3|2500.3|2508.9|2498.9|0
1595385300000|2020-07-22 02:35:00|2509.5|2499.5|2508.2|2498.2|2509.5|2499.5|2507.3|2497.3|0
1595385600000|2020-07-22 02:40:00|2508|2498|2507.1|2497.1|2510|2500|2507.1|2497.1|0
1595385900000|2020-07-22 02:45:00|2507.6|2497.6|2505.1|2495.1|2507.6|2497.6|2505|2495|0
1595386200000|2020-07-22 02:50:00|2505.4|2495.4|2505.9|2495.9|2507.3|2497.3|2505.4|2495.4|0
1595386500000|2020-07-22 02:55:00|2505.1|2495.1|2504.1|2494.1|2505.1|2495.1|2503.6|2493.6|0
1595386800000|2020-07-22 03:00:00|2503.8|2493.8|2500.1|2490.1|2503.8|2493.8|2500.1|2490.1|0
1595387100000|2020-07-22 03:05:00|2500.5|2490.5|2500.6|2490.6|2502|2492|2500.3|2490.3|0
1595387400000|2020-07-22 03:10:00|2500.2|2490.2|2503.3|2493.3|2503.3|2493.3|2500.2|2490.2|0
1595387700000|2020-07-22 03:15:00|2502.8|2492.8|2502.8|2492.8|2503.6|2493.6|2502.2|2492.2|0
1595388000000|2020-07-22 03:20:00|2502.6|2492.6|2501.6|2491.6|2503.6|2493.6|2501.6|2491.6|0
1595388300000|2020-07-22 03:25:00|2503|2493|2502|2492|2503.8|2493.8|2501|2491|0
1595388600000|2020-07-22 03:30:00|2502.7|2492.7|2497.3|2487.3|2502.7|2492.7|2496.5|2486.5|0
1595388900000|2020-07-22 03:35:00|2497.1|2487.1|2496.2|2486.2|2498.3|2488.3|2495.9|2485.9|0
1595389200000|2020-07-22 03:40:00|2496|2486|2495.6|2485.6|2498.3|2488.3|2495.6|2485.6|0
1595389500000|2020-07-22 03:45:00|2494.5|2484.5|2490.6|2480.6|2494.5|2484.5|2490.6|2480.6|0
1595389800000|2020-07-22 03:50:00|2490|2480|2489.2|2479.2|2490|2480|2488.2|2478.2|0
1595390100000|2020-07-22 03:55:00|2489.8|2479.8|2488.9|2478.9|2489.8|2479.8|2488.8|2478.8|0
1595390400000|2020-07-22 04:00:00|2488.5|2478.5|2489.2|2479.2|2489.2|2479.2|2487.8|2477.8|0
1595390700000|2020-07-22 04:05:00|2489.6|2479.6|2490.5|2480.5|2490.5|2480.5|2489.2|2479.2|0
1595391000000|2020-07-22 04:10:00|2491.1|2481.1|2488.7|2478.7|2491.5|2481.5|2488.5|2478.5|0
1595391300000|2020-07-22 04:15:00|2488.6|2478.6|2483.1|2473.1|2488.6|2478.6|2483.1|2473.1|0
1595391600000|2020-07-22 04:20:00|2485|2475|2481.1|2471.1|2485|2475|2481.1|2471.1|0
1595391900000|2020-07-22 04:25:00|2480.7|2470.7|2480.7|2470.7|2481.9|2471.9|2480.6|2470.6|0
1595392200000|2020-07-22 04:30:00|2481.8|2471.8|2477.1|2467.3|2483.1|2473.1|2477.1|2467.3|0
1595392500000|2020-07-22 04:35:00|2477.5|2467.7|2478.2|2468.4|2479.4|2469.6|2477.5|2467.7|0
1595392800000|2020-07-22 04:40:00|2478.5|2468.7|2477.9|2468.1|2479.1|2469.3|2477.9|2468.1|0
1595393100000|2020-07-22 04:45:00|2478.6|2468.8|2483|2473|2483.4|2473.4|2478.2|2468.4|0
1595393400000|2020-07-22 04:50:00|2482.9|2472.9|2483.4|2473.4|2484.4|2474.4|2482.9|2472.9|0
1595393700000|2020-07-22 04:55:00|2484.5|2474.5|2487.3|2477.3|2487.3|2477.3|2484.5|2474.5|0
1595394000000|2020-07-22 05:00:00|2488.1|2478.1|2486.6|2476.6|2488.2|2478.2|2486.6|2476.6|0
1595394300000|2020-07-22 05:05:00|2487.5|2477.5|2486.5|2476.5|2487.8|2477.8|2486.5|2476.5|0
1595394600000|2020-07-22 05:10:00|2486.7|2476.7|2487.8|2477.8|2489.8|2479.8|2486.2|2476.2|0
1595394900000|2020-07-22 05:15:00|2487|2477|2487.7|2477.7|2489|2479|2487|2477|0
1595395200000|2020-07-22 05:20:00|2487.3|2477.3|2486.7|2476.7|2488.1|2478.1|2486.4|2476.4|0
1595395500000|2020-07-22 05:25:00|2486.5|2476.5|2486.9|2476.9|2488.1|2478.1|2486.3|2476.3|0
1595395800000|2020-07-22 05:30:00|2486.8|2476.8|2488|2478|2488|2478|2486|2476|0
1595396100000|2020-07-22 05:35:00|2488.1|2478.1|2487.4|2477.4|2488.1|2478.1|2486.5|2476.5|0
1595396400000|2020-07-22 05:40:00|2487.3|2477.3|2486.8|2476.8|2487.3|2477.3|2486.4|2476.4|0
1595396700000|2020-07-22 05:45:00|2487.6|2477.6|2487.1|2477.1|2487.9|2477.9|2486.6|2476.6|0
1595397000000|2020-07-22 05:50:00|2487.7|2477.7|2492.3|2482.3|2492.3|2482.3|2487.3|2477.3|0
1595397300000|2020-07-22 05:55:00|2492.4|2482.4|2491.9|2481.9|2497.3|2487.3|2491.9|2481.9|0
1595463000000|2020-07-23 00:10:00|2497|2487|2496.7|2486.7|2497.5|2487.5|2494.2|2484.2|0
1595463300000|2020-07-23 00:15:00|2494|2484|2490.5|2480.5|2494|2484|2484.2|2474.2|0
1595463600000|2020-07-23 00:20:00|2491.7|2481.7|2498.5|2488.5|2498.5|2488.5|2489.6|2479.6|0
1595463900000|2020-07-23 00:25:00|2496.7|2486.7|2506.5|2496.5|2506.5|2496.5|2496.7|2486.7|0
1595464200000|2020-07-23 00:30:00|2506.1|2496.1|2510.9|2500.9|2510.9|2500.9|2506.1|2496.1|0
1595464500000|2020-07-23 00:35:00|2512.5|2502.5|2513.1|2503.1|2515.2|2505.2|2512|2502|0
1595464800000|2020-07-23 00:40:00|2512.5|2502.5|2513.2|2503.2|2513.7|2503.7|2509.7|2499.7|0
1595465100000|2020-07-23 00:45:00|2512.4|2502.4|2505.3|2495.3|2512.4|2502.4|2505.3|2495.3|0
1595465400000|2020-07-23 00:50:00|2505.6|2495.6|2505.4|2495.4|2507.9|2497.9|2505.4|2495.4|0
1595465700000|2020-07-23 00:55:00|2504.6|2494.6|2500.4|2490.4|2505.6|2495.6|2499.6|2489.6|0
1595466000000|2020-07-23 01:00:00|2500.7|2490.7|2497.6|2487.6|2501.4|2491.4|2497.3|2487.3|0
1595466300000|2020-07-23 01:05:00|2499|2489|2509.5|2499.5|2509.8|2499.8|2499|2489|0
1595466600000|2020-07-23 01:10:00|2508.7|2498.7|2514.3|2504.3|2514.3|2504.3|2508.7|2498.7|0
1595466900000|2020-07-23 01:15:00|2514|2504|2519.5|2509.5|2519.5|2509.5|2511.8|2501.8|0
1595467200000|2020-07-23 01:20:00|2518.3|2508.3|2514.6|2504.6|2518.6|2508.6|2514.6|2504.6|0
1595467500000|2020-07-23 01:25:00|2513.7|2503.7|2515.2|2505.2|2516.9|2506.9|2513.7|2503.7|0
1595467800000|2020-07-23 01:30:00|2515.9|2505.9|2521|2511|2521.3|2511.3|2515.9|2505.9|0
1595468100000|2020-07-23 01:35:00|2520.9|2510.9|2524|2514|2524.7|2514.7|2520.6|2510.6|0
1595468400000|2020-07-23 01:40:00|2523.4|2513.4|2523.6|2513.6|2523.8|2513.8|2521.5|2511.5|0
1595468700000|2020-07-23 01:45:00|2524.8|2514.8|2521.9|2511.9|2526.4|2516.4|2521.9|2511.9|0
1595469000000|2020-07-23 01:50:00|2521.6|2511.6|2516.7|2506.7|2521.6|2511.6|2516.7|2506.7|0
1595469300000|2020-07-23 01:55:00|2517.9|2507.9|2520.9|2510.9|2520.9|2510.9|2517.8|2507.8|0
1595469600000|2020-07-23 02:00:00|2521.4|2511.4|2520.7|2510.7|2521.6|2511.6|2520.3|2510.3|0
1595469900000|2020-07-23 02:05:00|2520.6|2510.6|2521.2|2511.2|2522.3|2512.3|2520|2510|0
1595470200000|2020-07-23 02:10:00|2522|2512|2523.8|2513.8|2525.8|2515.8|2522|2512|0
1595470500000|2020-07-23 02:15:00|2524.3|2514.3|2524.2|2514.2|2526.4|2516.4|2524.1|2514.1|0
1595470800000|2020-07-23 02:20:00|2523.7|2513.7|2519.1|2509.1|2523.7|2513.7|2519.1|2509.1|0
1595471100000|2020-07-23 02:25:00|2519.3|2509.3|2518.5|2508.5|2520|2510|2518.5|2508.5|0
1595471400000|2020-07-23 02:30:00|2518.8|2508.8|2520.2|2510.2|2521.3|2511.3|2517.9|2507.9|0
1595471700000|2020-07-23 02:35:00|2520.3|2510.3|2517|2507|2520.3|2510.3|2517|2507|0
1595472000000|2020-07-23 02:40:00|2517.1|2507.1|2514|2504|2517.7|2507.7|2514|2504|0
1595472300000|2020-07-23 02:45:00|2513.8|2503.8|2514.1|2504.1|2517.3|2507.3|2513.8|2503.8|0
1595472600000|2020-07-23 02:50:00|2514.2|2504.2|2513.5|2503.5|2514.2|2504.2|2510.2|2500.2|0
1595472900000|2020-07-23 02:55:00|2514.6|2504.6|2513.2|2503.2|2515.4|2505.4|2513.2|2503.2|0
1595473200000|2020-07-23 03:00:00|2512.5|2502.5|2518.4|2508.4|2518.5|2508.5|2512.5|2502.5|0
1595473500000|2020-07-23 03:05:00|2519.8|2509.8|2520.9|2510.9|2521|2511|2518.8|2508.8|0
1595473800000|2020-07-23 03:10:00|2520.3|2510.3|2520.9|2510.9|2521.2|2511.2|2520.3|2510.3|0
1595474100000|2020-07-23 03:15:00|2521.3|2511.3|2522.4|2512.4|2522.4|2512.4|2520.6|2510.6|0
1595474400000|2020-07-23 03:20:00|2522.7|2512.7|2521.4|2511.4|2523.2|2513.2|2521|2511|0
1595474700000|2020-07-23 03:25:00|2521.5|2511.5|2521.6|2511.6|2521.6|2511.6|2519.5|2509.5|0
1595475000000|2020-07-23 03:30:00|2521.9|2511.9|2523.6|2513.6|2523.6|2513.6|2521.4|2511.4|0
1595475300000|2020-07-23 03:35:00|2523.5|2513.5|2525.2|2515.2|2525.2|2515.2|2523.1|2513.1|0
1595475600000|2020-07-23 03:40:00|2525.9|2515.9|2525.8|2515.8|2525.9|2515.9|2525.1|2515.1|0
1595475900000|2020-07-23 03:45:00|2525.6|2515.6|2529.6|2519.6|2529.6|2519.6|2525.6|2515.6|0
1595476200000|2020-07-23 03:50:00|2529.1|2519.1|2527.2|2517.2|2529.1|2519.1|2526.8|2516.8|0
1595476500000|2020-07-23 03:55:00|2527.1|2517.1|2527.4|2517.4|2528|2518|2526.7|2516.7|0
1595476800000|2020-07-23 04:00:00|2528.2|2518.2|2528.1|2518.1|2529.1|2519.1|2528.1|2518.1|0
1595477100000|2020-07-23 04:05:00|2528.2|2518.2|2527.5|2517.5|2528.2|2518.2|2526.7|2516.7|0
1595477400000|2020-07-23 04:10:00|2527.3|2517.3|2527.2|2517.2|2528.9|2518.9|2526.8|2516.8|0
1595477700000|2020-07-23 04:15:00|2528|2518|2524|2514|2528|2518|2522.6|2512.6|0
1595478000000|2020-07-23 04:20:00|2524.9|2514.9|2524.8|2514.8|2525.2|2515.2|2524.5|2514.5|0
1595478300000|2020-07-23 04:25:00|2524.7|2514.7|2527.1|2517.1|2527.5|2517.5|2524.7|2514.7|0
1595478600000|2020-07-23 04:30:00|2527.7|2517.7|2528.8|2518.8|2528.8|2518.8|2527.5|2517.5|0
1595478900000|2020-07-23 04:35:00|2528.5|2518.5|2526.1|2516.1|2528.5|2518.5|2525.8|2515.8|0
1595479200000|2020-07-23 04:40:00|2525.7|2515.7|2527|2517|2527.7|2517.7|2525.7|2515.7|0
1595479500000|2020-07-23 04:45:00|2527.1|2517.1|2525.8|2515.8|2527.7|2517.7|2525.8|2515.8|0
1595479800000|2020-07-23 04:50:00|2526.2|2516.2|2529.5|2519.5|2529.5|2519.5|2526.2|2516.2|0
1595480100000|2020-07-23 04:55:00|2529.8|2519.8|2528.6|2518.6|2530.2|2520|2527.8|2517.8|0
1595480400000|2020-07-23 05:00:00|2527.2|2517.2|2524.6|2514.6|2527.2|2517.2|2524.2|2514.2|0
1595480700000|2020-07-23 05:05:00|2525|2515|2525|2515|2525.1|2515.1|2524.7|2514.7|0
1595481000000|2020-07-23 05:10:00|2524.7|2514.7|2523.2|2513.2|2525.3|2515.3|2523.2|2513.2|0
1595481300000|2020-07-23 05:15:00|2523.5|2513.5|2524.7|2514.7|2525.4|2515.4|2523.5|2513.5|0
1595481600000|2020-07-23 05:20:00|2524.5|2514.5|2525.5|2515.5|2525.6|2515.6|2524.5|2514.5|0
1595481900000|2020-07-23 05:25:00|2526|2516|2523.5|2513.5|2526|2516|2523.5|2513.5|0
1595482200000|2020-07-23 05:30:00|2523.6|2513.6|2525.2|2515.2|2525.5|2515.5|2523.6|2513.6|0
1595482500000|2020-07-23 05:35:00|2524.6|2514.6|2524.1|2514.1|2525.6|2515.6|2523.6|2513.6|0
1595482800000|2020-07-23 05:40:00|2523.8|2513.8|2522.9|2512.9|2523.8|2513.8|2522.7|2512.7|0
1595483100000|2020-07-23 05:45:00|2522.4|2512.4|2520.7|2510.7|2523.3|2513.3|2520.7|2510.7|0
1595483400000|2020-07-23 05:50:00|2520.6|2510.6|2519.6|2509.6|2520.9|2510.9|2518.9|2508.9|0
1595483700000|2020-07-23 05:55:00|2520.2|2510.2|2522.1|2512.1|2524.4|2514.4|2520.2|2510.2|0
1595549400000|2020-07-24 00:10:00|2497.5|2487.5|2493.2|2483.2|2497.5|2487.5|2488|2478|0
1595549700000|2020-07-24 00:15:00|2495.2|2485.2|2495|2485|2496.9|2486.9|2494.7|2484.7|0
1595550000000|2020-07-24 00:20:00|2495.6|2485.6|2493.8|2483.8|2495.6|2485.6|2492.5|2482.5|0
1595550300000|2020-07-24 00:25:00|2495.3|2485.3|2496|2486|2498.9|2488.9|2495.3|2485.3|0
1595550600000|2020-07-24 00:30:00|2496.9|2486.9|2492.1|2482.1|2496.9|2486.9|2491.1|2481.1|0
1595550900000|2020-07-24 00:35:00|2493.5|2483.5|2492.9|2482.9|2493.5|2483.5|2491.2|2481.2|0
1595551200000|2020-07-24 00:40:00|2493|2483|2494.1|2484.1|2494.1|2484.1|2491|2481|0
1595551500000|2020-07-24 00:45:00|2493.5|2483.5|2494.3|2484.3|2495|2485|2493.4|2483.4|0
1595551800000|2020-07-24 00:50:00|2493.4|2483.4|2491.8|2481.8|2493.7|2483.7|2491.8|2481.8|0
1595552100000|2020-07-24 00:55:00|2492.1|2482.1|2500.4|2490.4|2500.4|2490.4|2492.1|2482.1|0
1595552400000|2020-07-24 01:00:00|2499.9|2489.9|2500.5|2490.5|2500.6|2490.6|2499|2489|0
1595552700000|2020-07-24 01:05:00|2501|2491|2502.2|2492.2|2502.4|2492.4|2500.6|2490.6|0
1595553000000|2020-07-24 01:10:00|2503|2493|2495.1|2485.1|2503|2493|2495.1|2485.1|0
1595553300000|2020-07-24 01:15:00|2495.5|2485.5|2500.1|2490.1|2500.1|2490.1|2495.1|2485.1|0
1595553600000|2020-07-24 01:20:00|2500.7|2490.7|2500.9|2490.9|2502.2|2492.2|2499.8|2489.8|0
1595553900000|2020-07-24 01:25:00|2502.7|2492.7|2506.2|2496.2|2506.2|2496.2|2502.6|2492.6|0
1595554200000|2020-07-24 01:30:00|2507.4|2497.4|2505.1|2495.1|2507.4|2497.4|2504.7|2494.7|0
1595554500000|2020-07-24 01:35:00|2505.2|2495.2|2503.3|2493.3|2505.2|2495.2|2503|2493|0
1595554800000|2020-07-24 01:40:00|2502.9|2492.9|2505.4|2495.4|2505.4|2495.4|2502.9|2492.9|0
1595555100000|2020-07-24 01:45:00|2505.2|2495.2|2502.5|2492.5|2505.2|2495.2|2498.8|2488.8|0
1595555400000|2020-07-24 01:50:00|2502.3|2492.3|2502.1|2492.1|2503|2493|2501|2491|0
1595555700000|2020-07-24 01:55:00|2502.4|2492.4|2504.8|2494.8|2504.8|2494.8|2501.8|2491.8|0
1595556000000|2020-07-24 02:00:00|2505.1|2495.1|2502.6|2492.6|2505.1|2495.1|2502.6|2492.6|0
1595556300000|2020-07-24 02:05:00|2502.2|2492.2|2502.8|2492.8|2503.3|2493.3|2501.6|2491.6|0
1595556600000|2020-07-24 02:10:00|2503.2|2493.2|2503.9|2493.9|2504.1|2494.1|2502.7|2492.7|0
1595556900000|2020-07-24 02:15:00|2506.3|2496.3|2507.5|2497.5|2507.6|2497.6|2505.9|2495.9|0
1595557200000|2020-07-24 02:20:00|2507.2|2497.2|2507.1|2497.1|2507.3|2497.3|2506.3|2496.3|0
1595557500000|2020-07-24 02:25:00|2507.2|2497.2|2505.7|2495.7|2507.3|2497.3|2504.4|2494.4|0
1595557800000|2020-07-24 02:30:00|2505.5|2495.5|2505.4|2495.4|2505.5|2495.5|2503.5|2493.5|0
1595558100000|2020-07-24 02:35:00|2506.3|2496.3|2510.8|2500.8|2510.8|2500.8|2506.3|2496.3|0
1595558400000|2020-07-24 02:40:00|2511|2501|2507.9|2497.9|2511|2501|2507.9|2497.9|0
1595558700000|2020-07-24 02:45:00|2507.6|2497.6|2503.8|2493.8|2507.7|2497.7|2503.8|2493.8|0
1595559000000|2020-07-24 02:50:00|2502.9|2492.9|2502.7|2492.7|2503.5|2493.5|2501.9|2491.9|0
1595559300000|2020-07-24 02:55:00|2502.9|2492.9|2505.6|2495.6|2505.6|2495.6|2502.9|2492.9|0
1595559600000|2020-07-24 03:00:00|2505.2|2495.2|2502.3|2492.3|2505.2|2495.2|2502.3|2492.3|0
1595559900000|2020-07-24 03:05:00|2502|2492|2505|2495|2505|2495|2499.5|2489.5|0
1595560200000|2020-07-24 03:10:00|2504.6|2494.6|2502.9|2492.9|2505.6|2495.6|2502.4|2492.4|0
1595560500000|2020-07-24 03:15:00|2502.5|2492.5|2499.7|2489.7|2502.5|2492.5|2499.7|2489.7|0
1595560800000|2020-07-24 03:20:00|2499.9|2489.9|2494.6|2484.6|2499.9|2489.9|2494.6|2484.6|0
1595561100000|2020-07-24 03:25:00|2494.5|2484.5|2494.7|2484.7|2495.1|2485.1|2492.8|2482.8|0
1595561400000|2020-07-24 03:30:00|2494.5|2484.5|2493.4|2483.4|2495.1|2485.1|2492.7|2482.7|0
1595561700000|2020-07-24 03:35:00|2493.7|2483.7|2495.1|2485.1|2496.1|2486.1|2493.1|2483.1|0
1595562000000|2020-07-24 03:40:00|2495.9|2485.9|2493.3|2483.3|2496|2486|2491.6|2481.6|0
1595562300000|2020-07-24 03:45:00|2494.2|2484.2|2490.8|2480.8|2494.3|2484.3|2490|2480|0
1595562600000|2020-07-24 03:50:00|2491.9|2481.9|2492.7|2482.7|2494.6|2484.6|2491.9|2481.9|0
1595562900000|2020-07-24 03:55:00|2493.3|2483.3|2494.7|2484.7|2494.7|2484.7|2493.1|2483.1|0
1595563200000|2020-07-24 04:00:00|2495.1|2485.1|2495.7|2485.7|2495.7|2485.7|2494|2484|0
1595563500000|2020-07-24 04:05:00|2495.3|2485.3|2499.2|2489.2|2499.2|2489.2|2494.7|2484.7|0
1595563800000|2020-07-24 04:10:00|2499.3|2489.3|2501|2491|2501.3|2491.3|2499.3|2489.3|0
1595564100000|2020-07-24 04:15:00|2500.2|2490.2|2502.2|2492.2|2504.1|2494.1|2500.2|2490.2|0
1595564400000|2020-07-24 04:20:00|2501.9|2491.9|2502.9|2492.9|2503.7|2493.7|2501.6|2491.6|0
1595564700000|2020-07-24 04:25:00|2502.3|2492.3|2502.4|2492.4|2503|2493|2502.1|2492.1|0
1595565000000|2020-07-24 04:30:00|2502.8|2492.8|2500.7|2490.7|2504.2|2494.2|2500.7|2490.7|0
1595565300000|2020-07-24 04:35:00|2501.2|2491.2|2502.4|2492.4|2502.4|2492.4|2501.2|2491.2|0
1595565600000|2020-07-24 04:40:00|2502.5|2492.5|2501.4|2491.4|2503.4|2493.4|2501.4|2491.4|0
1595565900000|2020-07-24 04:45:00|2503|2493|2502.6|2492.6|2503|2493|2502.2|2492.2|0
1595566200000|2020-07-24 04:50:00|2503.1|2493.1|2501.4|2491.4|2503.1|2493.1|2501.4|2491.4|0
1595566500000|2020-07-24 04:55:00|2501.6|2491.6|2500.4|2490.4|2502.3|2492.3|2500.4|2490.4|0
1595566800000|2020-07-24 05:00:00|2499.8|2489.8|2498.8|2488.8|2500.2|2490.2|2498.5|2488.5|0
1595567100000|2020-07-24 05:05:00|2500.8|2490.8|2502.4|2492.4|2502.4|2492.4|2500.8|2490.8|0
1595567400000|2020-07-24 05:10:00|2502|2492|2502.4|2492.4|2503.1|2493.1|2500|2490|0
1595567700000|2020-07-24 05:15:00|2502.7|2492.7|2504.6|2494.6|2504.7|2494.7|2502.7|2492.7|0
1595568000000|2020-07-24 05:20:00|2505.6|2495.6|2503.2|2493.2|2505.6|2495.6|2503.2|2493.2|0
1595568300000|2020-07-24 05:25:00|2503.6|2493.6|2504.7|2494.7|2506.3|2496.3|2503.6|2493.6|0
1595568600000|2020-07-24 05:30:00|2504.3|2494.3|2502.7|2492.7|2504.3|2494.3|2502.1|2492.1|0
1595568900000|2020-07-24 05:35:00|2503.1|2493.1|2502.8|2492.8|2504|2494|2502.5|2492.5|0
1595569200000|2020-07-24 05:40:00|2503.2|2493.2|2502.6|2492.6|2503.7|2493.7|2502.6|2492.6|0
1595569500000|2020-07-24 05:45:00|2502.7|2492.7|2502.1|2492.1|2502.9|2492.9|2502.1|2492.1|0
1595569800000|2020-07-24 05:50:00|2501.9|2491.9|2501.8|2491.8|2502.9|2492.9|2500.9|2490.9|0
1595570100000|2020-07-24 05:55:00|2501.6|2491.6|2502.6|2492.6|2504.3|2494.3|2501.6|2491.6|0
1595808600000|2020-07-27 00:10:00|2508.4|2498.4|2499.5|2489.5|2508.4|2498.4|2497.2|2487.2|0
1595808900000|2020-07-27 00:15:00|2498|2488|2502.5|2492.5|2502.5|2492.5|2498|2488|0
1595809200000|2020-07-27 00:20:00|2502.2|2492.2|2510.5|2500.5|2510.5|2500.5|2502.2|2492.2|0
1595809500000|2020-07-27 00:25:00|2510.3|2500.3|2513.3|2503.3|2513.3|2503.3|2508.1|2498.1|0
1595809800000|2020-07-27 00:30:00|2516.2|2506.2|2505|2495|2516.2|2506.2|2505|2495|0
1595810100000|2020-07-27 00:35:00|2505.8|2495.8|2508.6|2498.6|2508.6|2498.6|2504.7|2494.7|0
1595810400000|2020-07-27 00:40:00|2508.3|2498.3|2508.1|2498.1|2508.5|2498.5|2507.2|2497.2|0
1595810700000|2020-07-27 00:45:00|2508.4|2498.4|2510.4|2500.4|2513.4|2503.4|2508.4|2498.4|0
1595811000000|2020-07-27 00:50:00|2510.5|2500.5|2509.1|2499.1|2511.3|2501.3|2508.6|2498.6|0
1595811300000|2020-07-27 00:55:00|2509.7|2499.7|2512.8|2502.8|2514|2504|2509.7|2499.7|0
1595811600000|2020-07-27 01:00:00|2512|2502|2510.2|2500.2|2512|2502|2509.2|2499.2|0
1595811900000|2020-07-27 01:05:00|2510.8|2500.8|2507.8|2497.8|2512.7|2502.7|2507.8|2497.8|0
1595812200000|2020-07-27 01:10:00|2508.3|2498.3|2508.1|2498.1|2509.3|2499.3|2507.5|2497.5|0
1595812500000|2020-07-27 01:15:00|2509.7|2499.7|2514.2|2504.2|2515.2|2505.2|2509.7|2499.7|0
1595812800000|2020-07-27 01:20:00|2513.8|2503.8|2508.4|2498.4|2514.3|2504.3|2508.4|2498.4|0
1595813100000|2020-07-27 01:25:00|2508.7|2498.7|2508.3|2498.3|2509.2|2499.2|2507.6|2497.6|0
1595813400000|2020-07-27 01:30:00|2509.1|2499.1|2508.9|2498.9|2509.7|2499.7|2506.8|2496.8|0
1595813700000|2020-07-27 01:35:00|2507.9|2497.9|2512.8|2502.8|2513.1|2503.1|2507.9|2497.9|0
1595814000000|2020-07-27 01:40:00|2512.7|2502.7|2512|2502|2512.7|2502.7|2511|2501|0
1595814300000|2020-07-27 01:45:00|2512.7|2502.7|2515.7|2505.7|2515.7|2505.7|2511.6|2501.6|0
1595814600000|2020-07-27 01:50:00|2515.8|2505.8|2517.2|2507.2|2517.7|2507.7|2515.8|2505.8|0
1595814900000|2020-07-27 01:55:00|2517.5|2507.5|2517.9|2507.9|2518.5|2508.5|2515.6|2505.6|0
1595815200000|2020-07-27 02:00:00|2517.6|2507.6|2521.3|2511.3|2522.6|2512.6|2517.6|2507.6|0
1595815500000|2020-07-27 02:05:00|2520.2|2510.2|2517.9|2507.9|2520.2|2510.2|2517.6|2507.6|0
1595815800000|2020-07-27 02:10:00|2518.2|2508.2|2516.7|2506.7|2519.3|2509.3|2516.7|2506.7|0
1595816100000|2020-07-27 02:15:00|2516.1|2506.1|2516.2|2506.2|2516.2|2506.2|2514.3|2504.3|0
1595816400000|2020-07-27 02:20:00|2515.8|2505.8|2516.6|2506.6|2516.6|2506.6|2514.9|2504.9|0
1595816700000|2020-07-27 02:25:00|2516.1|2506.1|2512.9|2502.9|2517.5|2507.5|2512.9|2502.9|0
1595817000000|2020-07-27 02:30:00|2512.5|2502.5|2513|2503|2513.8|2503.8|2512.3|2502.3|0
1595817300000|2020-07-27 02:35:00|2513.2|2503.2|2513.9|2503.9|2514.5|2504.5|2513.2|2503.2|0
1595817600000|2020-07-27 02:40:00|2513.5|2503.5|2512.9|2502.9|2513.5|2503.5|2511.3|2501.3|0
1595817900000|2020-07-27 02:45:00|2512.2|2502.2|2515.9|2505.9|2519.3|2509.3|2512.2|2502.2|0
1595818200000|2020-07-27 02:50:00|2517|2507|2518.6|2508.6|2518.6|2508.6|2516.8|2506.8|0
1595818500000|2020-07-27 02:55:00|2518.1|2508.1|2513.7|2503.7|2518.6|2508.6|2512.9|2502.9|0
1595818800000|2020-07-27 03:00:00|2514.7|2504.7|2511.2|2501.2|2514.7|2504.7|2511.2|2501.2|0
1595819100000|2020-07-27 03:05:00|2512.5|2502.5|2513.6|2503.6|2513.8|2503.8|2512.5|2502.5|0
1595819400000|2020-07-27 03:10:00|2513.7|2503.7|2513.6|2503.6|2514|2504|2512.2|2502.2|0
1595819700000|2020-07-27 03:15:00|2513.2|2503.2|2510.4|2500.4|2513.7|2503.7|2510.4|2500.4|0
1595820000000|2020-07-27 03:20:00|2509.6|2499.6|2509.8|2499.8|2510.6|2500.6|2509.5|2499.5|0
1595820300000|2020-07-27 03:25:00|2509.2|2499.2|2512.9|2502.9|2512.9|2502.9|2509.2|2499.2|0
1595820600000|2020-07-27 03:30:00|2512.4|2502.4|2514.2|2504.2|2514.9|2504.9|2512.4|2502.4|0
1595820900000|2020-07-27 03:35:00|2513.8|2503.8|2512.9|2502.9|2514.3|2504.3|2512.9|2502.9|0
1595821200000|2020-07-27 03:40:00|2513.1|2503.1|2513.8|2503.8|2514|2504|2512.2|2502.2|0
1595821500000|2020-07-27 03:45:00|2513.5|2503.5|2514.5|2504.5|2514.8|2504.8|2513.2|2503.2|0
1595821800000|2020-07-27 03:50:00|2515|2505|2513.3|2503.3|2515|2505|2512.6|2502.6|0
1595822100000|2020-07-27 03:55:00|2512.9|2502.9|2515.4|2505.4|2515.4|2505.4|2512.9|2502.9|0
1595822400000|2020-07-27 04:00:00|2515.1|2505.1|2514.9|2504.9|2516.6|2506.6|2514.9|2504.9|0
1595822700000|2020-07-27 04:05:00|2514.5|2504.5|2515.4|2505.4|2516.2|2506.2|2514.5|2504.5|0
1595823000000|2020-07-27 04:10:00|2515.3|2505.3|2516|2506|2517.2|2507.2|2515.3|2505.3|0
1595823300000|2020-07-27 04:15:00|2515.7|2505.7|2513.7|2503.7|2515.7|2505.7|2513.6|2503.6|0
1595823600000|2020-07-27 04:20:00|2514|2504|2515.4|2505.4|2515.4|2505.4|2513.9|2503.9|0
1595823900000|2020-07-27 04:25:00|2515.2|2505.2|2515.2|2505.2|2515.7|2505.7|2514.5|2504.5|0
1595824200000|2020-07-27 04:30:00|2516.8|2506.8|2515.9|2505.9|2517.7|2507.7|2515.9|2505.9|0
1595824500000|2020-07-27 04:35:00|2516.7|2506.7|2519.5|2509.5|2519.5|2509.5|2516.7|2506.7|0
1595824800000|2020-07-27 04:40:00|2520.3|2510.3|2520.2|2510.2|2520.5|2510.5|2519.5|2509.5|0
1595825100000|2020-07-27 04:45:00|2520.4|2510.4|2520.4|2510.4|2522.2|2512.2|2520.1|2510.1|0
1595825400000|2020-07-27 04:50:00|2521.4|2511.4|2518.4|2508.4|2521.5|2511.5|2518.4|2508.4|0
1595825700000|2020-07-27 04:55:00|2519|2509|2518.3|2508.3|2520.1|2510.1|2518.3|2508.3|0
1595826000000|2020-07-27 05:00:00|2518.5|2508.5|2519.9|2509.9|2519.9|2509.9|2516.6|2506.6|0
1595826300000|2020-07-27 05:05:00|2519.6|2509.6|2518.8|2508.8|2519.6|2509.6|2517.5|2507.5|0
1595826600000|2020-07-27 05:10:00|2520|2510|2518.5|2508.5|2520.7|2510.7|2518.5|2508.5|0
1595826900000|2020-07-27 05:15:00|2517.9|2507.9|2516.4|2506.4|2517.9|2507.9|2516.4|2506.4|0
1595827200000|2020-07-27 05:20:00|2516.5|2506.5|2519|2509|2519.5|2509.5|2516.4|2506.4|0
1595827500000|2020-07-27 05:25:00|2520.3|2510.3|2522.3|2512.3|2522.6|2512.6|2520.3|2510.3|0
1595827800000|2020-07-27 05:30:00|2522.2|2512.2|2522.9|2512.9|2524|2514|2522.2|2512.2|0
1595828100000|2020-07-27 05:35:00|2523|2513|2520.4|2510.4|2523|2513|2519.9|2509.9|0
1595828400000|2020-07-27 05:40:00|2521.7|2511.7|2522.1|2512.1|2522.7|2512.7|2521.2|2511.2|0
1595828700000|2020-07-27 05:45:00|2522.6|2512.6|2523.5|2513.5|2523.7|2513.7|2522.4|2512.4|0
1595829000000|2020-07-27 05:50:00|2523.2|2513.2|2521.6|2511.6|2523.4|2513.4|2521.4|2511.4|0
1595829300000|2020-07-27 05:55:00|2523.3|2513.3|2523.7|2513.7|2524.7|2514.7|2522.8|2512.8|0
1595895000000|2020-07-28 00:10:00|2526.8|2516.8|2529.1|2519.1|2532.2|2522|2525.1|2515.1|0
1595895300000|2020-07-28 00:15:00|2530.5|2520.3|2531.8|2521.6|2535.3|2525.1|2529.9|2519.9|0
1595895600000|2020-07-28 00:20:00|2531|2520.8|2536.1|2525.9|2536.1|2525.9|2531|2520.8|0
1595895900000|2020-07-28 00:25:00|2536.7|2526.5|2536.2|2526|2537.5|2527.3|2534|2523.8|0
1595896200000|2020-07-28 00:30:00|2534.5|2524.3|2530.4|2520.2|2535.9|2525.7|2530.4|2520.2|0
1595896500000|2020-07-28 00:35:00|2529.5|2519.5|2528.9|2518.9|2529.5|2519.5|2526.4|2516.4|0
1595896800000|2020-07-28 00:40:00|2531.1|2520.9|2533.5|2523.3|2533.8|2523.6|2531.1|2520.9|0
1595897100000|2020-07-28 00:45:00|2532.9|2522.7|2531.7|2521.5|2535.4|2525.2|2531.7|2521.5|0
1595897400000|2020-07-28 00:50:00|2531.3|2521.1|2533.6|2523.4|2534.7|2524.5|2531.3|2521.1|0
1595897700000|2020-07-28 00:55:00|2534|2523.8|2534.2|2524|2535|2524.8|2533.2|2523|0
1595898000000|2020-07-28 01:00:00|2533.9|2523.7|2535.3|2525.1|2535.6|2525.4|2533.9|2523.7|0
1595898300000|2020-07-28 01:05:00|2533.9|2523.7|2532.3|2522.1|2535.6|2525.4|2532.2|2522|0
1595898600000|2020-07-28 01:10:00|2532.5|2522.3|2537|2526.8|2537|2526.8|2531.8|2521.6|0
1595898900000|2020-07-28 01:15:00|2536.6|2526.4|2533.3|2523.1|2537.5|2527.3|2531.5|2521.3|0
1595899200000|2020-07-28 01:20:00|2533.2|2523|2535.1|2524.9|2535.4|2525.2|2533.1|2522.9|0
1595899500000|2020-07-28 01:25:00|2535.2|2525|2532.4|2522.2|2536.3|2526.1|2532.4|2522.2|0
1595899800000|2020-07-28 01:30:00|2532.6|2522.4|2531|2520.8|2532.8|2522.6|2529.2|2519.2|0
1595900100000|2020-07-28 01:35:00|2531.4|2521.2|2529|2519|2531.7|2521.5|2527.8|2517.8|0
1595900400000|2020-07-28 01:40:00|2529.2|2519.2|2528.2|2518.2|2529.8|2519.8|2528.2|2518.2|0
1595900700000|2020-07-28 01:45:00|2527.7|2517.7|2528|2518|2528.2|2518.2|2527.2|2517.2|0
1595901000000|2020-07-28 01:50:00|2527.3|2517.3|2527.2|2517.2|2527.5|2517.5|2525.5|2515.5|0
1595901300000|2020-07-28 01:55:00|2527.3|2517.3|2528|2518|2528|2518|2524.8|2514.8|0
1595901600000|2020-07-28 02:00:00|2528.1|2518.1|2526.4|2516.4|2528.1|2518.1|2526.3|2516.3|0
1595901900000|2020-07-28 02:05:00|2525|2515|2522.9|2512.9|2525.5|2515.5|2522.9|2512.9|0
1595902200000|2020-07-28 02:10:00|2522.5|2512.5|2524.6|2514.6|2525.4|2515.4|2522.5|2512.5|0
1595902500000|2020-07-28 02:15:00|2523.9|2513.9|2525.6|2515.6|2525.8|2515.8|2523.9|2513.9|0
1595902800000|2020-07-28 02:20:00|2526.5|2516.5|2519|2509|2526.5|2516.5|2519|2509|0
1595903100000|2020-07-28 02:25:00|2519.3|2509.3|2517.5|2507.5|2519.3|2509.3|2517.5|2507.5|0
1595903400000|2020-07-28 02:30:00|2517.7|2507.7|2519.4|2509.4|2519.9|2509.9|2517.7|2507.7|0
1595903700000|2020-07-28 02:35:00|2518.9|2508.9|2517|2507|2520|2510|2517|2507|0
1595904000000|2020-07-28 02:40:00|2516.9|2506.9|2514.5|2504.5|2516.9|2506.9|2514.1|2504.1|0
1595904300000|2020-07-28 02:45:00|2514.6|2504.6|2515.3|2505.3|2515.3|2505.3|2514.1|2504.1|0
1595904600000|2020-07-28 02:50:00|2516.1|2506.1|2515.4|2505.4|2516.5|2506.5|2514.4|2504.4|0
1595904900000|2020-07-28 02:55:00|2515.3|2505.3|2515.8|2505.8|2516|2506|2515|2505|0
1595905200000|2020-07-28 03:00:00|2515.9|2505.9|2515|2505|2517|2507|2515|2505|0
1595905500000|2020-07-28 03:05:00|2515.5|2505.5|2516|2506|2516.2|2506.2|2513.8|2503.8|0
1595905800000|2020-07-28 03:10:00|2515.6|2505.6|2514.4|2504.4|2515.6|2505.6|2513.8|2503.8|0
1595906100000|2020-07-28 03:15:00|2513.6|2503.6|2514.3|2504.3|2514.3|2504.3|2512.6|2502.6|0
1595906400000|2020-07-28 03:20:00|2514.6|2504.6|2514.2|2504.2|2515.9|2505.9|2514|2504|0
1595906700000|2020-07-28 03:25:00|2513.5|2503.5|2513.1|2503.1|2513.9|2503.9|2512.5|2502.5|0
1595907000000|2020-07-28 03:30:00|2512.8|2502.8|2514.9|2504.9|2514.9|2504.9|2512.3|2502.3|0
1595907300000|2020-07-28 03:35:00|2514.6|2504.6|2513.9|2503.9|2515.2|2505.2|2513.6|2503.6|0
1595907600000|2020-07-28 03:40:00|2514.3|2504.3|2512.2|2502.2|2514.3|2504.3|2512.1|2502.1|0
1595907900000|2020-07-28 03:45:00|2511.6|2501.6|2512.7|2502.7|2512.7|2502.7|2510.8|2500.8|0
1595908200000|2020-07-28 03:50:00|2512.5|2502.5|2512.4|2502.4|2513.5|2503.5|2512.3|2502.3|0
1595908500000|2020-07-28 03:55:00|2511.7|2501.7|2511.6|2501.6|2512|2502|2510.2|2500.2|0
1595908800000|2020-07-28 04:00:00|2509.9|2499.9|2512.1|2502.1|2512.9|2502.9|2509.9|2499.9|0
1595909100000|2020-07-28 04:05:00|2512.2|2502.2|2510.5|2500.5|2512.4|2502.4|2510.5|2500.5|0
1595909400000|2020-07-28 04:10:00|2510.1|2500.1|2509.5|2499.5|2510.2|2500.2|2509.3|2499.3|0
1595909700000|2020-07-28 04:15:00|2509.7|2499.7|2504.7|2494.7|2509.7|2499.7|2504.6|2494.6|0
1595910000000|2020-07-28 04:20:00|2504.2|2494.2|2507.1|2497.1|2507.2|2497.2|2504.2|2494.2|0
1595910300000|2020-07-28 04:25:00|2506.9|2496.9|2506.1|2496.1|2507.2|2497.2|2505.4|2495.4|0
1595910600000|2020-07-28 04:30:00|2506.9|2496.9|2510|2500|2510.1|2500.1|2506.9|2496.9|0
1595910900000|2020-07-28 04:35:00|2509.5|2499.5|2509.8|2499.8|2509.8|2499.8|2508.5|2498.5|0
1595911200000|2020-07-28 04:40:00|2510|2500|2508.2|2498.2|2510|2500|2508|2498|0
1595911500000|2020-07-28 04:45:00|2507.8|2497.8|2509.3|2499.3|2509.3|2499.3|2507.7|2497.7|0
1595911800000|2020-07-28 04:50:00|2509.2|2499.2|2510.2|2500.2|2510.3|2500.3|2509.2|2499.2|0
1595912100000|2020-07-28 04:55:00|2510.3|2500.3|2508.6|2498.6|2510.4|2500.4|2508.5|2498.5|0
1595912400000|2020-07-28 05:00:00|2508.2|2498.2|2507|2497|2508.2|2498.2|2505.3|2495.3|0
1595912700000|2020-07-28 05:05:00|2506.7|2496.7|2503.6|2493.6|2506.7|2496.7|2503.6|2493.6|0
1595913000000|2020-07-28 05:10:00|2503.5|2493.5|2503.1|2493.1|2505.2|2495.2|2503.1|2493.1|0
1595913300000|2020-07-28 05:15:00|2502.7|2492.7|2503.7|2493.7|2504.5|2494.5|2502.4|2492.4|0
1595913600000|2020-07-28 05:20:00|2503.5|2493.5|2501.4|2491.4|2503.5|2493.5|2500.6|2490.6|0
1595913900000|2020-07-28 05:25:00|2501.5|2491.5|2499.7|2489.7|2501.5|2491.5|2499.6|2489.6|0
1595914200000|2020-07-28 05:30:00|2500.2|2490.2|2502.8|2492.8|2503|2493|2500.2|2490.2|0
1595914500000|2020-07-28 05:35:00|2503.2|2493.2|2503.8|2493.8|2505.1|2495.1|2502.1|2492.1|0
1595914800000|2020-07-28 05:40:00|2503.7|2493.7|2502.3|2492.3|2504.3|2494.3|2502.3|2492.3|0
1595915100000|2020-07-28 05:45:00|2502.9|2492.9|2499.8|2489.8|2502.9|2492.9|2499.8|2489.8|0
1595915400000|2020-07-28 05:50:00|2499.6|2489.6|2502.1|2492.1|2502.1|2492.1|2499.6|2489.6|0
1595915700000|2020-07-28 05:55:00|2501.3|2491.3|2501.4|2491.4|2501.9|2491.9|2499.6|2489.6|0
1595981400000|2020-07-29 00:10:00|2481.5|2471.5|2488|2478|2490.1|2480.1|2481.5|2471.5|0
1595981700000|2020-07-29 00:15:00|2485.2|2475.2|2489.6|2479.6|2491.8|2481.8|2484.8|2474.8|0
1595982000000|2020-07-29 00:20:00|2488|2478|2489.7|2479.7|2489.7|2479.7|2486|2476|0
1595982300000|2020-07-29 00:25:00|2492.1|2482.1|2495.4|2485.4|2495.4|2485.4|2490.1|2480.1|0
1595982600000|2020-07-29 00:30:00|2496.2|2486.2|2495.8|2485.8|2499.9|2489.9|2495.8|2485.8|0
1595982900000|2020-07-29 00:35:00|2495.9|2485.9|2498.8|2488.8|2500.4|2490.4|2494.8|2484.8|0
1595983200000|2020-07-29 00:40:00|2499.7|2489.7|2503.3|2493.3|2503.3|2493.3|2499.7|2489.7|0
1595983500000|2020-07-29 00:45:00|2503|2493|2503.3|2493.3|2503.8|2493.8|2499.6|2489.6|0
1595983800000|2020-07-29 00:50:00|2501.2|2491.2|2500.3|2490.3|2501.2|2491.2|2499.6|2489.6|0
1595984100000|2020-07-29 00:55:00|2500|2490|2499|2489|2501.3|2491.3|2498.4|2488.4|0
1595984400000|2020-07-29 01:00:00|2500|2490|2501.5|2491.5|2502.3|2492.3|2500|2490|0
1595984700000|2020-07-29 01:05:00|2502.6|2492.6|2502|2492|2503.1|2493.1|2499.1|2489.1|0
1595985000000|2020-07-29 01:10:00|2503.1|2493.1|2506.2|2496.2|2507.2|2497.2|2503.1|2493.1|0
1595985300000|2020-07-29 01:15:00|2507.5|2497.5|2505|2495|2510|2500|2503.3|2493.3|0
1595985600000|2020-07-29 01:20:00|2505.2|2495.2|2504|2494|2506.1|2496.1|2504|2494|0
1595985900000|2020-07-29 01:25:00|2502.5|2492.5|2499.5|2489.5|2503.1|2493.1|2499.2|2489.2|0
1595986200000|2020-07-29 01:30:00|2498.4|2488.4|2497.6|2487.6|2498.8|2488.8|2495.1|2485.1|0
1595986500000|2020-07-29 01:35:00|2498.1|2488.1|2494.8|2484.8|2498.1|2488.1|2494.8|2484.8|0
1595986800000|2020-07-29 01:40:00|2495.3|2485.3|2495.5|2485.5|2497.5|2487.5|2495.3|2485.3|0
1595987100000|2020-07-29 01:45:00|2495.7|2485.7|2497.6|2487.6|2497.6|2487.6|2495|2485|0
1595987400000|2020-07-29 01:50:00|2497.2|2487.2|2498.5|2488.5|2498.5|2488.5|2497.1|2487.1|0
1595987700000|2020-07-29 01:55:00|2497.9|2487.9|2498.9|2488.9|2499.3|2489.3|2496.8|2486.8|0
1595988000000|2020-07-29 02:00:00|2499.2|2489.2|2500.4|2490.4|2500.4|2490.4|2498.6|2488.6|0
1595988300000|2020-07-29 02:05:00|2501|2491|2497.6|2487.6|2501|2491|2497.6|2487.6|0
1595988600000|2020-07-29 02:10:00|2497.5|2487.5|2494.9|2484.9|2497.5|2487.5|2494.3|2484.3|0
1595988900000|2020-07-29 02:15:00|2496|2486|2495.1|2485.1|2497|2487|2495.1|2485.1|0
1595989200000|2020-07-29 02:20:00|2495.3|2485.3|2496|2486|2496|2486|2494.3|2484.3|0
1595989500000|2020-07-29 02:25:00|2496.1|2486.1|2496.7|2486.7|2497.1|2487.1|2495.6|2485.6|0
1595989800000|2020-07-29 02:30:00|2497.3|2487.3|2495.3|2485.3|2497.3|2487.3|2495|2485|0
1595990100000|2020-07-29 02:35:00|2496.7|2486.7|2497.3|2487.3|2497.9|2487.9|2496.7|2486.7|0
1595990400000|2020-07-29 02:40:00|2496.9|2486.9|2494.4|2484.4|2496.9|2486.9|2494.4|2484.4|0
1595990700000|2020-07-29 02:45:00|2494.3|2484.3|2493.2|2483.2|2494.3|2484.3|2493.2|2483.2|0
1595991000000|2020-07-29 02:50:00|2493.8|2483.8|2495.3|2485.3|2495.3|2485.3|2493.1|2483.1|0
1595991300000|2020-07-29 02:55:00|2494.9|2484.9|2495.5|2485.5|2496|2486|2494.9|2484.9|0
1595991600000|2020-07-29 03:00:00|2495|2485|2498.6|2488.6|2499.4|2489.4|2495|2485|0
1595991900000|2020-07-29 03:05:00|2498.9|2488.9|2500.7|2490.7|2500.7|2490.7|2498.4|2488.4|0
1595992200000|2020-07-29 03:10:00|2501.2|2491.2|2501.8|2491.8|2501.8|2491.8|2500.3|2490.3|0
1595992500000|2020-07-29 03:15:00|2501.4|2491.4|2499.2|2489.2|2501.4|2491.4|2499|2489|0
1595992800000|2020-07-29 03:20:00|2500|2490|2498.7|2488.7|2500.7|2490.7|2498.7|2488.7|0
1595993100000|2020-07-29 03:25:00|2498.5|2488.5|2496|2486|2498.6|2488.6|2495.4|2485.4|0
1595993400000|2020-07-29 03:30:00|2496.1|2486.1|2496.3|2486.3|2497.1|2487.1|2496.1|2486.1|0
1595993700000|2020-07-29 03:35:00|2496|2486|2495.4|2485.4|2497.3|2487.3|2495.4|2485.4|0
1595994000000|2020-07-29 03:40:00|2495.3|2485.3|2490.9|2480.9|2495.3|2485.3|2490.9|2480.9|0
1595994300000|2020-07-29 03:45:00|2491|2481|2493.1|2483.1|2493.1|2483.1|2491|2481|0
1595994600000|2020-07-29 03:50:00|2494|2484|2495.3|2485.3|2495.6|2485.6|2494|2484|0
1595994900000|2020-07-29 03:55:00|2496.1|2486.1|2500.1|2490.1|2500.1|2490.1|2496|2486|0
1595995200000|2020-07-29 04:00:00|2500.4|2490.4|2504|2494|2504|2494|2500.4|2490.4|0
1595995500000|2020-07-29 04:05:00|2504.2|2494.2|2505.2|2495.2|2505.9|2495.9|2503.9|2493.9|0
1595995800000|2020-07-29 04:10:00|2505.5|2495.5|2505.2|2495.2|2505.7|2495.7|2504.4|2494.4|0
1595996100000|2020-07-29 04:15:00|2505|2495|2503.3|2493.3|2506.5|2496.5|2503|2493|0
1595996400000|2020-07-29 04:20:00|2502.8|2492.8|2504.9|2494.9|2506.6|2496.6|2502.8|2492.8|0
1595996700000|2020-07-29 04:25:00|2504.8|2494.8|2502.5|2492.5|2504.8|2494.8|2502|2492|0
1595997000000|2020-07-29 04:30:00|2502.4|2492.4|2502.7|2492.7|2503.1|2493.1|2502|2492|0
1595997300000|2020-07-29 04:35:00|2501.5|2491.5|2500.5|2490.5|2501.8|2491.8|2500.2|2490.2|0
1595997600000|2020-07-29 04:40:00|2500.6|2490.6|2503.3|2493.3|2503.5|2493.5|2500.5|2490.5|0
1595997900000|2020-07-29 04:45:00|2503|2493|2499.8|2489.8|2503|2493|2499.3|2489.3|0
1595998200000|2020-07-29 04:50:00|2499.6|2489.6|2501.2|2491.2|2501.3|2491.3|2499.6|2489.6|0
1595998500000|2020-07-29 04:55:00|2501|2491|2501.1|2491.1|2502.4|2492.4|2500.7|2490.7|0
1595998800000|2020-07-29 05:00:00|2501.3|2491.3|2499.7|2489.7|2502.2|2492.2|2498.6|2488.6|0
1595999100000|2020-07-29 05:05:00|2500.6|2490.6|2499.5|2489.5|2501.2|2491.2|2498.3|2488.3|0
1595999400000|2020-07-29 05:10:00|2500.5|2490.5|2497.7|2487.7|2500.8|2490.8|2497.7|2487.7|0
1595999700000|2020-07-29 05:15:00|2497.1|2487.1|2497.9|2487.9|2498.4|2488.4|2496.6|2486.6|0
1596000000000|2020-07-29 05:20:00|2498.4|2488.4|2499.3|2489.3|2499.3|2489.3|2497.7|2487.7|0
1596000300000|2020-07-29 05:25:00|2498.9|2488.9|2497.7|2487.7|2498.9|2488.9|2497|2487|0
1596000600000|2020-07-29 05:30:00|2498|2488|2497.9|2487.9|2498.5|2488.5|2497.2|2487.2|0
1596000900000|2020-07-29 05:35:00|2497.7|2487.7|2496.8|2486.8|2497.7|2487.7|2496.8|2486.8|0
1596001200000|2020-07-29 05:40:00|2496.2|2486.2|2494.4|2484.4|2496.2|2486.2|2493.8|2483.8|0
1596001500000|2020-07-29 05:45:00|2494.8|2484.8|2496.2|2486.2|2496.2|2486.2|2493.8|2483.8|0
1596001800000|2020-07-29 05:50:00|2496.4|2486.4|2502|2492|2502|2492|2496.4|2486.4|0
1596002100000|2020-07-29 05:55:00|2501.1|2491.1|2501.4|2491.4|2501.7|2491.7|2498.3|2488.3|0
1596067800000|2020-07-30 00:10:00|2511.8|2501.8|2511.6|2501.6|2516.1|2506.1|2509.1|2499.1|0
1596068100000|2020-07-30 00:15:00|2513.6|2503.6|2510.7|2500.7|2513.6|2503.6|2510.7|2500.7|0
1596068400000|2020-07-30 00:20:00|2511.3|2501.3|2514.7|2504.7|2514.7|2504.7|2509.6|2499.6|0
1596068700000|2020-07-30 00:25:00|2516.2|2506.2|2513|2503|2517.3|2507.3|2513|2503|0
1596069000000|2020-07-30 00:30:00|2513.9|2503.9|2515.2|2505.2|2516|2506|2512.8|2502.8|0
1596069300000|2020-07-30 00:35:00|2515.5|2505.5|2507.4|2497.4|2515.5|2505.5|2507.4|2497.4|0
1596069600000|2020-07-30 00:40:00|2508.3|2498.3|2510|2500|2511.7|2501.7|2508.2|2498.2|0
1596069900000|2020-07-30 00:45:00|2510.1|2500.1|2510|2500|2512|2502|2509|2499|0
1596070200000|2020-07-30 00:50:00|2509.6|2499.6|2510.1|2500.1|2510.1|2500.1|2508.4|2498.4|0
1596070500000|2020-07-30 00:55:00|2511.6|2501.6|2516.6|2506.6|2516.6|2506.6|2511.6|2501.6|0
1596070800000|2020-07-30 01:00:00|2516|2506|2514.9|2504.9|2517.3|2507.3|2513.8|2503.8|0
1596071100000|2020-07-30 01:05:00|2515.1|2505.1|2512.2|2502.2|2517.5|2507.5|2512.2|2502.2|0
1596071400000|2020-07-30 01:10:00|2512.5|2502.5|2515.5|2505.5|2515.5|2505.5|2512.5|2502.5|0
1596071700000|2020-07-30 01:15:00|2516.3|2506.3|2518|2508|2519.4|2509.4|2516.3|2506.3|0
1596072000000|2020-07-30 01:20:00|2519.7|2509.7|2520.9|2510.9|2520.9|2510.9|2519.3|2509.3|0
1596072300000|2020-07-30 01:25:00|2520.4|2510.4|2516.1|2506.1|2520.4|2510.4|2516|2506|0
1596072600000|2020-07-30 01:30:00|2516.3|2506.3|2519.8|2509.8|2521.3|2511.3|2516.3|2506.3|0
1596072900000|2020-07-30 01:35:00|2520.5|2510.5|2521.1|2511.1|2521.5|2511.5|2518.9|2508.9|0
1596073200000|2020-07-30 01:40:00|2522.4|2512.4|2524.7|2514.7|2524.9|2514.9|2521.2|2511.2|0
1596073500000|2020-07-30 01:45:00|2524.6|2514.6|2522.7|2512.7|2524.6|2514.6|2521.9|2511.9|0
1596073800000|2020-07-30 01:50:00|2523.6|2513.6|2522.8|2512.8|2525.5|2515.5|2522.6|2512.6|0
1596074100000|2020-07-30 01:55:00|2523.1|2513.1|2525.8|2515.8|2525.8|2515.8|2523.1|2513.1|0
1596074400000|2020-07-30 02:00:00|2525.9|2515.9|2527.6|2517.6|2527.6|2517.6|2525.9|2515.9|0
1596074700000|2020-07-30 02:05:00|2527.7|2517.7|2526.5|2516.5|2527.7|2517.7|2523.9|2513.9|0
1596075000000|2020-07-30 02:10:00|2526.2|2516.2|2525.6|2515.6|2526.2|2516.2|2525|2515|0
1596075300000|2020-07-30 02:15:00|2525.3|2515.3|2523.9|2513.9|2526.6|2516.6|2523|2513|0
1596075600000|2020-07-30 02:20:00|2523.8|2513.8|2528.5|2518.5|2528.5|2518.5|2523.7|2513.7|0
1596075900000|2020-07-30 02:25:00|2528.4|2518.4|2529.6|2519.6|2529.6|2519.6|2527.8|2517.8|0
1596076200000|2020-07-30 02:30:00|2530.4|2520.2|2530.2|2520|2531.7|2521.5|2529.8|2519.8|0
1596076500000|2020-07-30 02:35:00|2529.9|2519.9|2526.7|2516.7|2529.9|2519.9|2526.7|2516.7|0
1596076800000|2020-07-30 02:40:00|2529.1|2519.1|2528.8|2518.8|2529.5|2519.5|2526.9|2516.9|0
1596077100000|2020-07-30 02:45:00|2529.3|2519.3|2531.2|2521|2531.3|2521.1|2529.3|2519.3|0
1596077400000|2020-07-30 02:50:00|2530.4|2520.2|2528.5|2518.5|2530.4|2520.2|2528.5|2518.5|0
1596077700000|2020-07-30 02:55:00|2527.6|2517.6|2528.1|2518.1|2528.1|2518.1|2526|2516|0
1596078000000|2020-07-30 03:00:00|2528.3|2518.3|2532.5|2522.3|2533|2522.8|2528.3|2518.3|0
1596078300000|2020-07-30 03:05:00|2531.6|2521.4|2531.3|2521.1|2532.8|2522.6|2530.8|2520.6|0
1596078600000|2020-07-30 03:10:00|2532.6|2522.4|2532.6|2522.4|2532.6|2522.4|2531.1|2520.9|0
1596078900000|2020-07-30 03:15:00|2532.8|2522.6|2533.7|2523.5|2533.7|2523.5|2532.1|2521.9|0
1596079200000|2020-07-30 03:20:00|2533.1|2522.9|2531.2|2521|2533.1|2522.9|2531.2|2521|0
1596079500000|2020-07-30 03:25:00|2531|2520.8|2528|2518|2531|2520.8|2527.9|2517.9|0
1596079800000|2020-07-30 03:30:00|2527.1|2517.1|2526.6|2516.6|2528.1|2518.1|2526.6|2516.6|0
1596080100000|2020-07-30 03:35:00|2526.4|2516.4|2527.8|2517.8|2528.1|2518.1|2526.4|2516.4|0
1596080400000|2020-07-30 03:40:00|2527.9|2517.9|2527.8|2517.8|2528.3|2518.3|2527|2517|0
1596080700000|2020-07-30 03:45:00|2527.4|2517.4|2528.2|2518.2|2528.2|2518.2|2526.5|2516.5|0
1596081000000|2020-07-30 03:50:00|2528.4|2518.4|2527.1|2517.1|2529.9|2519.9|2526.4|2516.4|0
1596081300000|2020-07-30 03:55:00|2526.8|2516.8|2523|2513|2527.4|2517.4|2523|2513|0
1596081600000|2020-07-30 04:00:00|2522.7|2512.7|2520.4|2510.4|2523.6|2513.6|2520.4|2510.4|0
1596081900000|2020-07-30 04:05:00|2519.6|2509.6|2519.6|2509.6|2520.7|2510.7|2518.9|2508.9|0
1596082200000|2020-07-30 04:10:00|2519.7|2509.7|2519.7|2509.7|2519.8|2509.8|2518.8|2508.8|0
1596082500000|2020-07-30 04:15:00|2519.1|2509.1|2517.3|2507.3|2519.1|2509.1|2517.2|2507.2|0
1596082800000|2020-07-30 04:20:00|2517.5|2507.5|2517.8|2507.8|2519.1|2509.1|2517.5|2507.5|0
1596083100000|2020-07-30 04:25:00|2517.7|2507.7|2518|2508|2519.6|2509.6|2517.4|2507.4|0
1596083400000|2020-07-30 04:30:00|2518.7|2508.7|2522|2512|2522|2512|2518.7|2508.7|0
1596083700000|2020-07-30 04:35:00|2523.5|2513.5|2522|2512|2524.3|2514.3|2522|2512|0
1596084000000|2020-07-30 04:40:00|2521.4|2511.4|2519.7|2509.7|2521.4|2511.4|2519.6|2509.6|0
1596084300000|2020-07-30 04:45:00|2519.2|2509.2|2518.8|2508.8|2519.3|2509.3|2518.3|2508.3|0
1596084600000|2020-07-30 04:50:00|2519.5|2509.5|2519.5|2509.5|2520.2|2510.2|2519.2|2509.2|0
1596084900000|2020-07-30 04:55:00|2518.8|2508.8|2514.6|2504.6|2518.8|2508.8|2514.6|2504.6|0
1596085200000|2020-07-30 05:00:00|2514.7|2504.7|2516|2506|2516.1|2506.1|2512.9|2502.9|0
1596085500000|2020-07-30 05:05:00|2516.4|2506.4|2516.7|2506.7|2519.4|2509.4|2516.2|2506.2|0
1596085800000|2020-07-30 05:10:00|2516.4|2506.4|2516.5|2506.5|2517.1|2507.1|2515.6|2505.6|0
1596086100000|2020-07-30 05:15:00|2516.9|2506.9|2514.3|2504.3|2516.9|2506.9|2514.1|2504.1|0
1596086400000|2020-07-30 05:20:00|2513|2503|2513.5|2503.5|2514.1|2504.1|2512.8|2502.8|0
1596086700000|2020-07-30 05:25:00|2513.6|2503.6|2512.9|2502.9|2514.3|2504.3|2512.5|2502.5|0
1596087000000|2020-07-30 05:30:00|2513.3|2503.3|2515.4|2505.4|2516|2506|2513.3|2503.3|0
1596087300000|2020-07-30 05:35:00|2514.5|2504.5|2517.3|2507.3|2517.3|2507.3|2513.7|2503.7|0
1596087600000|2020-07-30 05:40:00|2517.2|2507.2|2516.4|2506.4|2517.2|2507.2|2515.8|2505.8|0
1596087900000|2020-07-30 05:45:00|2515.7|2505.7|2517.9|2507.9|2518.6|2508.6|2515.7|2505.7|0
1596088200000|2020-07-30 05:50:00|2518.2|2508.2|2518|2508|2519.6|2509.6|2518|2508|0
1596088500000|2020-07-30 05:55:00|2516.5|2506.5|2518.3|2508.3|2518.3|2508.3|2515.9|2505.9|0
1596154200000|2020-07-31 00:10:00|2514.3|2504.3|2514.1|2504.1|2514.9|2504.9|2509.3|2499.3|0
1596154500000|2020-07-31 00:15:00|2513|2503|2520.6|2510.6|2522.3|2512.3|2513|2503|0
1596154800000|2020-07-31 00:20:00|2520.4|2510.4|2519.6|2509.6|2521.2|2511.2|2519.3|2509.3|0
1596155100000|2020-07-31 00:25:00|2518.2|2508.2|2511.9|2501.9|2518.2|2508.2|2511.9|2501.9|0
1596155400000|2020-07-31 00:30:00|2510.9|2500.9|2511.8|2501.8|2512|2502|2510.3|2500.3|0
1596155700000|2020-07-31 00:35:00|2510.2|2500.2|2502.3|2492.3|2510.2|2500.2|2502.3|2492.3|0
1596156000000|2020-07-31 00:40:00|2502|2492|2502.6|2492.6|2502.6|2492.6|2499.4|2489.4|0
1596156300000|2020-07-31 00:45:00|2503.5|2493.5|2505.9|2495.9|2506.7|2496.7|2503.4|2493.4|0
1596156600000|2020-07-31 00:50:00|2507.4|2497.4|2507.7|2497.7|2507.7|2497.7|2505.7|2495.7|0
1596156900000|2020-07-31 00:55:00|2508|2498|2506.9|2496.9|2508|2498|2505.8|2495.8|0
1596157200000|2020-07-31 01:00:00|2506.1|2496.1|2507.7|2497.7|2507.8|2497.8|2506.1|2496.1|0
1596157500000|2020-07-31 01:05:00|2510.4|2500.4|2514.6|2504.6|2515.8|2505.8|2510.4|2500.4|0
1596157800000|2020-07-31 01:10:00|2514.2|2504.2|2514.5|2504.5|2514.6|2504.6|2512|2502|0
1596158100000|2020-07-31 01:15:00|2514.8|2504.8|2515.2|2505.2|2515.7|2505.7|2512.8|2502.8|0
1596158400000|2020-07-31 01:20:00|2515.1|2505.1|2512.4|2502.4|2515.7|2505.7|2511.9|2501.9|0
1596158700000|2020-07-31 01:25:00|2512.2|2502.2|2515.4|2505.4|2515.4|2505.4|2511.8|2501.8|0
1596159000000|2020-07-31 01:30:00|2515.1|2505.1|2512.1|2502.1|2515.1|2505.1|2512.1|2502.1|0
1596159300000|2020-07-31 01:35:00|2511.4|2501.4|2516.8|2506.8|2516.8|2506.8|2511.4|2501.4|0
1596159600000|2020-07-31 01:40:00|2517.3|2507.3|2511.2|2501.2|2517.3|2507.3|2510.7|2500.7|0
1596159900000|2020-07-31 01:45:00|2511.8|2501.8|2513.2|2503.2|2514.5|2504.5|2511.8|2501.8|0
1596160200000|2020-07-31 01:50:00|2514|2504|2514|2504|2516.8|2506.8|2514|2504|0
1596160500000|2020-07-31 01:55:00|2514.1|2504.1|2511.9|2501.9|2514.1|2504.1|2511.8|2501.8|0
1596160800000|2020-07-31 02:00:00|2512.9|2502.9|2505.1|2495.1|2512.9|2502.9|2504.1|2494.1|0
1596161100000|2020-07-31 02:05:00|2503.6|2493.6|2506.5|2496.5|2506.5|2496.5|2503.6|2493.6|0
1596161400000|2020-07-31 02:10:00|2509.2|2499.2|2503.8|2493.8|2511.2|2501.2|2503.8|2493.8|0
1596161700000|2020-07-31 02:15:00|2503.1|2493.1|2504.2|2494.2|2504.2|2494.2|2501.5|2491.5|0
1596162000000|2020-07-31 02:20:00|2503.8|2493.8|2505.8|2495.8|2505.8|2495.8|2503.8|2493.8|0
1596162300000|2020-07-31 02:25:00|2504.6|2494.6|2504.8|2494.8|2505.8|2495.8|2504.3|2494.3|0
1596162600000|2020-07-31 02:30:00|2501.8|2491.8|2502.4|2492.4|2502.4|2492.4|2500.8|2490.8|0
1596162900000|2020-07-31 02:35:00|2502.9|2492.9|2497|2487|2503.8|2493.8|2496.2|2486.2|0
1596163200000|2020-07-31 02:40:00|2497.7|2487.7|2501.6|2491.6|2502.5|2492.5|2497.1|2487.1|0
1596163500000|2020-07-31 02:45:00|2502.2|2492.2|2503.6|2493.6|2503.6|2493.6|2501.1|2491.1|0
1596163800000|2020-07-31 02:50:00|2504.2|2494.2|2505|2495|2506.5|2496.5|2503.5|2493.5|0
1596164100000|2020-07-31 02:55:00|2506|2496|2504.9|2494.9|2506|2496|2504.3|2494.3|0
1596164400000|2020-07-31 03:00:00|2502.9|2492.9|2505|2495|2505|2495|2502.8|2492.8|0
1596164700000|2020-07-31 03:05:00|2504.7|2494.7|2506.1|2496.1|2506.1|2496.1|2504|2494|0
1596165000000|2020-07-31 03:10:00|2506.6|2496.6|2505|2495|2506.9|2496.9|2505|2495|0
1596165300000|2020-07-31 03:15:00|2504.9|2494.9|2506.5|2496.5|2506.7|2496.7|2503.3|2493.3|0
1596165600000|2020-07-31 03:20:00|2506.6|2496.6|2508.4|2498.4|2508.6|2498.6|2506.1|2496.1|0
1596165900000|2020-07-31 03:25:00|2508.9|2498.9|2506.8|2496.8|2508.9|2498.9|2506.8|2496.8|0
1596166200000|2020-07-31 03:30:00|2506.9|2496.9|2508.1|2498.1|2508.1|2498.1|2505.9|2495.9|0
1596166500000|2020-07-31 03:35:00|2508.6|2498.6|2508.4|2498.4|2511.2|2501.2|2508.4|2498.4|0
1596166800000|2020-07-31 03:40:00|2506.6|2496.6|2502.5|2492.5|2506.6|2496.6|2502.5|2492.5|0
1596167100000|2020-07-31 03:45:00|2502.3|2492.3|2503.3|2493.3|2503.3|2493.3|2501.1|2491.1|0
1596167400000|2020-07-31 03:50:00|2503.5|2493.5|2505|2495|2505.9|2495.9|2503.5|2493.5|0
1596167700000|2020-07-31 03:55:00|2505.9|2495.9|2506|2496|2507.2|2497.2|2505.9|2495.9|0
1596168000000|2020-07-31 04:00:00|2506.4|2496.4|2504.2|2494.2|2506.4|2496.4|2502.7|2492.7|0
1596168300000|2020-07-31 04:05:00|2503.5|2493.5|2502.4|2492.4|2504.1|2494.1|2502|2492|0
1596168600000|2020-07-31 04:10:00|2501.6|2491.6|2500|2490|2501.6|2491.6|2499.9|2489.9|0
1596168900000|2020-07-31 04:15:00|2499.5|2489.5|2498.3|2488.3|2499.9|2489.9|2498.3|2488.3|0
1596169200000|2020-07-31 04:20:00|2497.8|2487.8|2499.3|2489.3|2499.3|2489.3|2496|2486|0
1596169500000|2020-07-31 04:25:00|2500|2490|2496.8|2486.8|2500|2490|2496.8|2486.8|0
1596169800000|2020-07-31 04:30:00|2496.7|2486.7|2498.1|2488.1|2498.7|2488.7|2496.7|2486.7|0
1596170100000|2020-07-31 04:35:00|2498.7|2488.7|2497.7|2487.7|2498.7|2488.7|2496.6|2486.6|0
1596170400000|2020-07-31 04:40:00|2497.6|2487.6|2499|2489|2499.2|2489.2|2497.6|2487.6|0
1596170700000|2020-07-31 04:45:00|2499.3|2489.3|2500.9|2490.9|2502.1|2492.1|2499|2489|0
1596171000000|2020-07-31 04:50:00|2500.2|2490.2|2503.6|2493.6|2503.6|2493.6|2499.7|2489.7|0
1596171300000|2020-07-31 04:55:00|2504.6|2494.6|2508|2498|2508|2498|2504.6|2494.6|0
1596171600000|2020-07-31 05:00:00|2508.5|2498.5|2507.8|2497.8|2508.5|2498.5|2507.2|2497.2|0
1596171900000|2020-07-31 05:05:00|2509.5|2499.5|2508.6|2498.6|2509.5|2499.5|2507.7|2497.7|0
1596172200000|2020-07-31 05:10:00|2508.5|2498.5|2507.7|2497.7|2508.5|2498.5|2506.7|2496.7|0
1596172500000|2020-07-31 05:15:00|2507.8|2497.8|2502.6|2492.6|2507.8|2497.8|2502.6|2492.6|0
1596172800000|2020-07-31 05:20:00|2501.2|2491.2|2497.7|2487.7|2501.3|2491.3|2497.7|2487.7|0
1596173100000|2020-07-31 05:25:00|2497.6|2487.6|2498.4|2488.4|2499.3|2489.3|2497.1|2487.1|0
1596173400000|2020-07-31 05:30:00|2497.3|2487.3|2494.5|2484.5|2497.3|2487.3|2494.4|2484.4|0
1596173700000|2020-07-31 05:35:00|2493.5|2483.5|2491.9|2481.9|2493.5|2483.5|2490.7|2480.7|0
1596174000000|2020-07-31 05:40:00|2492|2482|2489.4|2479.4|2492|2482|2487.7|2477.7|0
1596174300000|2020-07-31 05:45:00|2493.9|2483.9|2496.8|2486.8|2497|2487|2493.7|2483.7|0
1596174600000|2020-07-31 05:50:00|2497|2487|2499.4|2489.4|2499.5|2489.5|2497|2487|0
1596174900000|2020-07-31 05:55:00|2497.3|2487.3|2489.4|2479.4|2497.3|2487.3|2489.2|2479.2|0
1596413400000|2020-08-03 00:10:00|2471.9|2462.1|2456.8|2447|2471.9|2462.1|2456.8|2447|0
1596413700000|2020-08-03 00:15:00|2453.1|2443.3|2446.6|2436.8|2453.1|2443.3|2446.1|2436.3|0
1596414000000|2020-08-03 00:20:00|2447.8|2438|2451.1|2441.3|2452.3|2442.5|2447.8|2438|0
1596414300000|2020-08-03 00:25:00|2453.6|2443.8|2462.3|2452.5|2462.6|2452.8|2452.7|2442.9|0
1596414600000|2020-08-03 00:30:00|2461.3|2451.5|2470.9|2461.1|2472.1|2462.3|2461.3|2451.5|0
1596414900000|2020-08-03 00:35:00|2473.5|2463.7|2467.7|2457.9|2473.6|2463.8|2467.7|2457.9|0
1596415200000|2020-08-03 00:40:00|2467.5|2457.7|2459.4|2449.6|2467.5|2457.7|2459.4|2449.6|0
1596415500000|2020-08-03 00:45:00|2459.1|2449.3|2460.9|2451.1|2462.2|2452.4|2459.1|2449.3|0
1596415800000|2020-08-03 00:50:00|2461.2|2451.4|2455.7|2445.9|2461.2|2451.4|2455.7|2445.9|0
1596416100000|2020-08-03 00:55:00|2454.9|2445.1|2460.1|2450.3|2460.1|2450.3|2454.9|2445.1|0
1596416400000|2020-08-03 01:00:00|2459.3|2449.5|2459.2|2449.4|2462.8|2453|2459.2|2449.4|0
1596416700000|2020-08-03 01:05:00|2457.5|2447.7|2458.8|2449|2459.6|2449.8|2456.9|2447.1|0
1596417000000|2020-08-03 01:10:00|2459.2|2449.4|2468.4|2458.6|2470.4|2460.6|2459.2|2449.4|0
1596417300000|2020-08-03 01:15:00|2467.7|2457.9|2464.2|2454.4|2468.8|2459|2463.9|2454.1|0
1596417600000|2020-08-03 01:20:00|2465.2|2455.4|2466.5|2456.7|2466.5|2456.7|2463.1|2453.3|0
1596417900000|2020-08-03 01:25:00|2470.7|2460.9|2476.7|2466.9|2477.3|2467.5|2470.7|2460.9|0
1596418200000|2020-08-03 01:30:00|2475.8|2466|2477.9|2468.1|2480.2|2470.2|2475.8|2466|0
1596418500000|2020-08-03 01:35:00|2476.8|2467|2482.7|2472.7|2482.7|2472.7|2476.8|2467|0
1596418800000|2020-08-03 01:40:00|2482.9|2472.9|2477.1|2467.3|2484.4|2474.4|2477.1|2467.3|0
1596419100000|2020-08-03 01:45:00|2477.8|2468|2483.1|2473.1|2483.1|2473.1|2477.7|2467.9|0
1596419400000|2020-08-03 01:50:00|2482.5|2472.5|2483.7|2473.7|2484.6|2474.6|2482.5|2472.5|0
1596419700000|2020-08-03 01:55:00|2482.2|2472.2|2481.8|2471.8|2484.3|2474.3|2481.8|2471.8|0
1596420000000|2020-08-03 02:00:00|2481.4|2471.4|2482.2|2472.2|2482.2|2472.2|2476.7|2466.9|0
1596420300000|2020-08-03 02:05:00|2482.5|2472.5|2480.2|2470.2|2484.3|2474.3|2480.2|2470.2|0
1596420600000|2020-08-03 02:10:00|2479.6|2469.8|2482.8|2472.8|2482.8|2472.8|2479.5|2469.7|0
1596420900000|2020-08-03 02:15:00|2482.2|2472.2|2480.1|2470.1|2482.2|2472.2|2479.7|2469.9|0
1596421200000|2020-08-03 02:20:00|2480.6|2470.6|2481|2471|2482|2472|2480.2|2470.2|0
1596421500000|2020-08-03 02:25:00|2481.5|2471.5|2484.5|2474.5|2484.5|2474.5|2481.5|2471.5|0
1596421800000|2020-08-03 02:30:00|2484.1|2474.1|2483|2473|2484.8|2474.8|2483|2473|0
1596422100000|2020-08-03 02:35:00|2482.5|2472.5|2479|2469.2|2483|2473|2479|2469.2|0
1596422400000|2020-08-03 02:40:00|2479.1|2469.3|2481.8|2471.8|2482.7|2472.7|2479.1|2469.3|0
1596422700000|2020-08-03 02:45:00|2481.6|2471.6|2480.6|2470.6|2482|2472|2480.5|2470.5|0
1596423000000|2020-08-03 02:50:00|2480|2470.1|2481.2|2471.2|2481.2|2471.2|2479|2469.2|0
1596423300000|2020-08-03 02:55:00|2481.9|2471.9|2482.8|2472.8|2482.8|2472.8|2480.9|2470.9|0
1596423600000|2020-08-03 03:00:00|2482.3|2472.3|2481.1|2471.1|2482.9|2472.9|2481.1|2471.1|0
1596423900000|2020-08-03 03:05:00|2480.8|2470.8|2481.7|2471.7|2482.2|2472.2|2480.4|2470.4|0
1596424200000|2020-08-03 03:10:00|2483.5|2473.5|2486.6|2476.6|2486.6|2476.6|2483.4|2473.4|0
1596424500000|2020-08-03 03:15:00|2487|2477|2484.8|2474.8|2487.5|2477.5|2484.8|2474.8|0
1596424800000|2020-08-03 03:20:00|2485.2|2475.2|2481.1|2471.1|2485.7|2475.7|2480.2|2470.2|0
1596425100000|2020-08-03 03:25:00|2480.9|2470.9|2482.8|2472.8|2482.9|2472.9|2480.9|2470.9|0
1596425400000|2020-08-03 03:30:00|2483.5|2473.5|2488.2|2478.2|2488.8|2478.8|2483.5|2473.5|0
1596425700000|2020-08-03 03:35:00|2487.8|2477.8|2484.8|2474.8|2487.8|2477.8|2484.5|2474.5|0
1596426000000|2020-08-03 03:40:00|2485.3|2475.3|2488.3|2478.3|2488.7|2478.7|2485.3|2475.3|0
1596426300000|2020-08-03 03:45:00|2489.2|2479.2|2484.6|2474.6|2489.2|2479.2|2484.2|2474.2|0
1596426600000|2020-08-03 03:50:00|2484.5|2474.5|2481.8|2471.8|2484.5|2474.5|2481.6|2471.6|0
1596426900000|2020-08-03 03:55:00|2480.4|2470.4|2476.4|2466.6|2481.1|2471.1|2476.1|2466.3|0
1596427200000|2020-08-03 04:00:00|2475.9|2466.1|2479.4|2469.6|2479.4|2469.6|2475.2|2465.4|0
1596427500000|2020-08-03 04:05:00|2479|2469.2|2473.3|2463.5|2479|2469.2|2473.3|2463.5|0
1596427800000|2020-08-03 04:10:00|2474|2464.2|2475.6|2465.8|2476.8|2467|2473.5|2463.7|0
1596428100000|2020-08-03 04:15:00|2476.1|2466.3|2472|2462.2|2476.1|2466.3|2472|2462.2|0
1596428400000|2020-08-03 04:20:00|2471.3|2461.5|2469.9|2460.1|2471.5|2461.7|2469.9|2460.1|0
1596428700000|2020-08-03 04:25:00|2469.6|2459.8|2476.4|2466.6|2476.4|2466.6|2469.5|2459.7|0
1596429000000|2020-08-03 04:30:00|2475.6|2465.8|2473|2463.2|2476.7|2466.9|2471.8|2462|0
1596429300000|2020-08-03 04:35:00|2473.3|2463.5|2469.2|2459.4|2473.3|2463.5|2469.2|2459.4|0
1596429600000|2020-08-03 04:40:00|2469.5|2459.7|2466.1|2456.3|2469.5|2459.7|2465.6|2455.8|0
1596429900000|2020-08-03 04:45:00|2465.3|2455.5|2465.6|2455.8|2466|2456.2|2464|2454.2|0
1596430200000|2020-08-03 04:50:00|2465.8|2456|2466.7|2456.9|2468.8|2459|2465.4|2455.6|0
1596430500000|2020-08-03 04:55:00|2466.8|2457|2465.4|2455.6|2466.8|2457|2464.9|2455.1|0
1596430800000|2020-08-03 05:00:00|2465|2455.2|2464|2454.2|2465.6|2455.8|2463.7|2453.9|0
1596431100000|2020-08-03 05:05:00|2463.8|2454|2466.5|2456.7|2466.6|2456.8|2462.7|2452.9|0
1596431400000|2020-08-03 05:10:00|2467|2457.2|2467.9|2458.1|2467.9|2458.1|2466.1|2456.3|0
1596431700000|2020-08-03 05:15:00|2467.4|2457.6|2467.5|2457.7|2469.2|2459.4|2467.2|2457.4|0
1596432000000|2020-08-03 05:20:00|2467.8|2458|2465|2455.2|2467.9|2458.1|2465|2455.2|0
1596432300000|2020-08-03 05:25:00|2465.5|2455.7|2464.5|2454.7|2465.5|2455.7|2464.2|2454.4|0
1596432600000|2020-08-03 05:30:00|2463.9|2454.1|2464.1|2454.3|2464.8|2455|2462.9|2453.1|0
1596432900000|2020-08-03 05:35:00|2463.2|2453.4|2465.4|2455.6|2466.3|2456.5|2463.2|2453.4|0
1596433200000|2020-08-03 05:40:00|2466.6|2456.8|2465.1|2455.3|2467.1|2457.3|2465.1|2455.3|0
1596433500000|2020-08-03 05:45:00|2465.2|2455.4|2462.9|2453.1|2466.5|2456.7|2462.9|2453.1|0
1596433800000|2020-08-03 05:50:00|2463|2453.2|2466.9|2457.1|2466.9|2457.1|2462.6|2452.8|0
1596434100000|2020-08-03 05:55:00|2466.2|2456.4|2463.7|2453.9|2466.2|2456.4|2462.2|2452.4|0
1596499800000|2020-08-04 00:10:00|2508.4|2498.4|2507|2497|2512.7|2502.7|2505.3|2495.3|0
1596500100000|2020-08-04 00:15:00|2510.1|2500.1|2519|2509|2519|2509|2510.1|2500.1|0
1596500400000|2020-08-04 00:20:00|2517.6|2507.6|2514.1|2504.1|2517.6|2507.6|2514|2504|0
1596500700000|2020-08-04 00:25:00|2514.5|2504.5|2513.9|2503.9|2517.6|2507.6|2513|2503|0
1596501000000|2020-08-04 00:30:00|2514.9|2504.9|2515.9|2505.9|2517|2507|2511.5|2501.5|0
1596501300000|2020-08-04 00:35:00|2514.9|2504.9|2509.7|2499.7|2514.9|2504.9|2509.7|2499.7|0
1596501600000|2020-08-04 00:40:00|2509.4|2499.4|2514.5|2504.5|2515.6|2505.6|2509.4|2499.4|0
1596501900000|2020-08-04 00:45:00|2513.8|2503.8|2512.4|2502.4|2514.1|2504.1|2512.1|2502.1|0
1596502200000|2020-08-04 00:50:00|2512.1|2502.1|2511.9|2501.9|2514.1|2504.1|2511.8|2501.8|0
1596502500000|2020-08-04 00:55:00|2512.1|2502.1|2516.2|2506.2|2516.2|2506.2|2512.1|2502.1|0
1596502800000|2020-08-04 01:00:00|2515.4|2505.4|2521.6|2511.6|2521.6|2511.6|2514.3|2504.3|0
1596503100000|2020-08-04 01:05:00|2521.9|2511.9|2521|2511|2522|2512|2520.1|2510.1|0
1596503400000|2020-08-04 01:10:00|2521.1|2511.1|2521.6|2511.6|2521.6|2511.6|2519.9|2509.9|0
1596503700000|2020-08-04 01:15:00|2522.7|2512.7|2519.9|2509.9|2522.7|2512.7|2518.4|2508.4|0
1596504000000|2020-08-04 01:20:00|2520.9|2510.9|2518.5|2508.5|2521.1|2511.1|2518.3|2508.3|0
1596504300000|2020-08-04 01:25:00|2517.9|2507.9|2516.7|2506.7|2518.2|2508.2|2516|2506|0
1596504600000|2020-08-04 01:30:00|2518.8|2508.8|2523.1|2513.1|2523.2|2513.2|2518.8|2508.8|0
1596504900000|2020-08-04 01:35:00|2522.5|2512.5|2516.5|2506.5|2522.6|2512.6|2516.5|2506.5|0
1596505200000|2020-08-04 01:40:00|2517|2507|2516.5|2506.5|2518.5|2508.5|2516.5|2506.5|0
1596505500000|2020-08-04 01:45:00|2516.7|2506.7|2517.6|2507.6|2519.9|2509.9|2515.4|2505.4|0
1596505800000|2020-08-04 01:50:00|2518.1|2508.1|2517.4|2507.4|2519.1|2509.1|2517.2|2507.2|0
1596506100000|2020-08-04 01:55:00|2517.8|2507.8|2517|2507|2517.8|2507.8|2515.6|2505.6|0
1596506400000|2020-08-04 02:00:00|2515.2|2505.2|2518.8|2508.8|2520.2|2510.2|2514.6|2504.6|0
1596506700000|2020-08-04 02:05:00|2517.2|2507.2|2516.3|2506.3|2517.7|2507.7|2515.7|2505.7|0
1596507000000|2020-08-04 02:10:00|2515.8|2505.8|2516.5|2506.5|2517.8|2507.8|2515.8|2505.8|0
1596507300000|2020-08-04 02:15:00|2516.7|2506.7|2514.7|2504.7|2517.7|2507.7|2514.7|2504.7|0
1596507600000|2020-08-04 02:20:00|2514.2|2504.2|2514.4|2504.4|2514.4|2504.4|2512.4|2502.4|0
1596507900000|2020-08-04 02:25:00|2513.7|2503.7|2511.4|2501.4|2513.7|2503.7|2511.4|2501.4|0
1596508200000|2020-08-04 02:30:00|2511.7|2501.7|2509.8|2499.8|2511.7|2501.7|2508.4|2498.4|0
1596508500000|2020-08-04 02:35:00|2510|2500|2507.9|2497.9|2510.1|2500.1|2507.9|2497.9|0
1596508800000|2020-08-04 02:40:00|2508.1|2498.1|2508.3|2498.3|2510.5|2500.5|2508.1|2498.1|0
1596509100000|2020-08-04 02:45:00|2508.4|2498.4|2507.6|2497.6|2508.4|2498.4|2507.4|2497.4|0
1596509400000|2020-08-04 02:50:00|2507.9|2497.9|2509|2499|2510.3|2500.3|2507.9|2497.9|0
1596509700000|2020-08-04 02:55:00|2509.5|2499.5|2506.3|2496.3|2509.5|2499.5|2506.3|2496.3|0
1596510000000|2020-08-04 03:00:00|2506.4|2496.4|2507.9|2497.9|2510.3|2500.3|2506.4|2496.4|0
1596510300000|2020-08-04 03:05:00|2507.7|2497.7|2508.3|2498.3|2508.8|2498.8|2507.7|2497.7|0
1596510600000|2020-08-04 03:10:00|2509.2|2499.2|2510|2500|2511.7|2501.7|2509.2|2499.2|0
1596510900000|2020-08-04 03:15:00|2511.3|2501.3|2509.4|2499.4|2511.3|2501.3|2509.1|2499.1|0
1596511200000|2020-08-04 03:20:00|2509|2499|2510.2|2500.2|2510.2|2500.2|2507.3|2497.3|0
1596511500000|2020-08-04 03:25:00|2508.6|2498.6|2510.4|2500.4|2510.8|2500.8|2508.6|2498.6|0
1596511800000|2020-08-04 03:30:00|2510.6|2500.6|2509.5|2499.5|2511.4|2501.4|2509.5|2499.5|0
1596512100000|2020-08-04 03:35:00|2510.7|2500.7|2511.9|2501.9|2511.9|2501.9|2509.8|2499.8|0
1596512400000|2020-08-04 03:40:00|2512.4|2502.4|2511.6|2501.6|2514.1|2504.1|2510.3|2500.3|0
1596512700000|2020-08-04 03:45:00|2512.1|2502.1|2513.3|2503.3|2513.3|2503.3|2511.9|2501.9|0
1596513000000|2020-08-04 03:50:00|2512.1|2502.1|2511.6|2501.6|2512.1|2502.1|2509.9|2499.9|0
1596513300000|2020-08-04 03:55:00|2511.2|2501.2|2510.6|2500.6|2512.5|2502.5|2510.6|2500.6|0
1596513600000|2020-08-04 04:00:00|2511.1|2501.1|2511.9|2501.9|2512.2|2502.2|2511|2501|0
1596513900000|2020-08-04 04:05:00|2512.6|2502.6|2514.8|2504.8|2514.8|2504.8|2512.6|2502.6|0
1596514200000|2020-08-04 04:10:00|2515.5|2505.5|2515.7|2505.7|2517.1|2507.1|2514.6|2504.6|0
1596514500000|2020-08-04 04:15:00|2515.5|2505.5|2517|2507|2517|2507|2514.5|2504.5|0
1596514800000|2020-08-04 04:20:00|2516.4|2506.4|2515.2|2505.2|2516.4|2506.4|2514.3|2504.3|0
1596515100000|2020-08-04 04:25:00|2514.7|2504.7|2513.9|2503.9|2515.9|2505.9|2513|2503|0
1596515400000|2020-08-04 04:30:00|2514.8|2504.8|2523.4|2513.4|2523.4|2513.4|2514.7|2504.7|0
1596515700000|2020-08-04 04:35:00|2523.2|2513.2|2520|2510|2524.2|2514.2|2520|2510|0
1596516000000|2020-08-04 04:40:00|2519.6|2509.6|2516.8|2506.8|2520.2|2510.2|2516.5|2506.5|0
1596516300000|2020-08-04 04:45:00|2517.7|2507.7|2517.1|2507.1|2519.4|2509.4|2517.1|2507.1|0
1596516600000|2020-08-04 04:50:00|2517|2507|2515.4|2505.4|2517.6|2507.6|2515.4|2505.4|0
1596516900000|2020-08-04 04:55:00|2515.8|2505.8|2515.1|2505.1|2515.8|2505.8|2513.9|2503.9|0
1596517200000|2020-08-04 05:00:00|2516.4|2506.4|2513.9|2503.9|2516.8|2506.8|2513.9|2503.9|0
1596517500000|2020-08-04 05:05:00|2512.9|2502.9|2518.2|2508.2|2519.1|2509.1|2512.9|2502.9|0
1596517800000|2020-08-04 05:10:00|2518.1|2508.1|2517.2|2507.2|2518.1|2508.1|2515.9|2505.9|0
1596518100000|2020-08-04 05:15:00|2516.5|2506.5|2514.7|2504.7|2516.9|2506.9|2514.1|2504.1|0
1596518400000|2020-08-04 05:20:00|2514.5|2504.5|2517.5|2507.5|2517.5|2507.5|2513.5|2503.5|0
1596518700000|2020-08-04 05:25:00|2517.8|2507.8|2520.3|2510.3|2520.9|2510.9|2517.8|2507.8|0
1596519000000|2020-08-04 05:30:00|2520.6|2510.6|2526.4|2516.4|2526.4|2516.4|2520.6|2510.6|0
1596519300000|2020-08-04 05:35:00|2527|2517|2525.2|2515.2|2527|2517|2523.7|2513.7|0
1596519600000|2020-08-04 05:40:00|2525.1|2515.1|2521.3|2511.3|2525.1|2515.1|2521.3|2511.3|0
1596519900000|2020-08-04 05:45:00|2519.2|2509.2|2521.4|2511.4|2522.1|2512.1|2518.8|2508.8|0
1596520200000|2020-08-04 05:50:00|2520.9|2510.9|2519.4|2509.4|2520.9|2510.9|2517.5|2507.5|0
1596520500000|2020-08-04 05:55:00|2519.1|2509.1|2522.9|2512.9|2522.9|2512.9|2517.9|2507.9|0
1596586200000|2020-08-05 00:10:00|2501|2491|2498.3|2488.3|2501|2491|2496|2486|0
1596586500000|2020-08-05 00:15:00|2498.9|2488.9|2500.8|2490.8|2505.9|2495.9|2497.3|2487.3|0
1596586800000|2020-08-05 00:20:00|2500.3|2490.3|2505.7|2495.7|2505.7|2495.7|2500.3|2490.3|0
1596587100000|2020-08-05 00:25:00|2503.4|2493.4|2509.4|2499.4|2509.4|2499.4|2503.4|2493.4|0
1596587400000|2020-08-05 00:30:00|2510.7|2500.7|2508|2498|2510.7|2500.7|2505.9|2495.9|0
1596587700000|2020-08-05 00:35:00|2507.5|2497.5|2503|2493|2507.5|2497.5|2502.8|2492.8|0
1596588000000|2020-08-05 00:40:00|2503.9|2493.9|2504|2494|2504|2494|2501.2|2491.2|0
1596588300000|2020-08-05 00:45:00|2504.2|2494.2|2500.6|2490.6|2504.2|2494.2|2499.5|2489.5|0
1596588600000|2020-08-05 00:50:00|2500.9|2490.9|2496.8|2486.8|2500.9|2490.9|2495|2485|0
1596588900000|2020-08-05 00:55:00|2495.8|2485.8|2496.9|2486.9|2496.9|2486.9|2492.4|2482.4|0
1596589200000|2020-08-05 01:00:00|2496.8|2486.8|2494|2484|2498.7|2488.7|2493.4|2483.4|0
1596589500000|2020-08-05 01:05:00|2493.3|2483.3|2494.8|2484.8|2495.7|2485.7|2492.1|2482.1|0
1596589800000|2020-08-05 01:10:00|2494.3|2484.3|2495.4|2485.4|2495.4|2485.4|2492.4|2482.4|0
1596590100000|2020-08-05 01:15:00|2496.7|2486.7|2496.2|2486.2|2497.8|2487.8|2495.3|2485.3|0
1596590400000|2020-08-05 01:20:00|2495.5|2485.5|2494.7|2484.7|2496.4|2486.4|2494.4|2484.4|0
1596590700000|2020-08-05 01:25:00|2494.6|2484.6|2496|2486|2497|2487|2494.3|2484.3|0
1596591000000|2020-08-05 01:30:00|2496.3|2486.3|2491.6|2481.6|2497.5|2487.5|2491.3|2481.3|0
1596591300000|2020-08-05 01:35:00|2489.9|2479.9|2487.2|2477.2|2490.3|2480.3|2487.2|2477.2|0
1596591600000|2020-08-05 01:40:00|2486.4|2476.4|2491.4|2481.4|2491.8|2481.8|2486.4|2476.4|0
1596591900000|2020-08-05 01:45:00|2492.2|2482.2|2490.2|2480.2|2492.2|2482.2|2489.6|2479.6|0
1596592200000|2020-08-05 01:50:00|2490.7|2480.7|2496.7|2486.7|2497.4|2487.4|2490.7|2480.7|0
1596592500000|2020-08-05 01:55:00|2496.8|2486.8|2498.4|2488.4|2498.4|2488.4|2496|2486|0
1596592800000|2020-08-05 02:00:00|2499.3|2489.3|2503.2|2493.2|2504.2|2494.2|2498.7|2488.7|0
1596593100000|2020-08-05 02:05:00|2502.5|2492.5|2502.8|2492.8|2504|2494|2501.1|2491.1|0
1596593400000|2020-08-05 02:10:00|2502.9|2492.9|2503.3|2493.3|2504.3|2494.3|2502.9|2492.9|0
1596593700000|2020-08-05 02:15:00|2503.9|2493.9|2503.2|2493.2|2503.9|2493.9|2502.2|2492.2|0
1596594000000|2020-08-05 02:20:00|2502.8|2492.8|2502.8|2492.8|2504.4|2494.4|2502.4|2492.4|0
1596594300000|2020-08-05 02:25:00|2504.4|2494.4|2500.9|2490.9|2504.5|2494.5|2500.9|2490.9|0
1596594600000|2020-08-05 02:30:00|2501.8|2491.8|2500.4|2490.4|2501.8|2491.8|2499.8|2489.8|0
1596594900000|2020-08-05 02:35:00|2499.9|2489.9|2501.3|2491.3|2501.8|2491.8|2499.9|2489.9|0
1596595200000|2020-08-05 02:40:00|2501.2|2491.2|2505.3|2495.3|2505.3|2495.3|2501|2491|0
1596595500000|2020-08-05 02:45:00|2505.9|2495.9|2509.9|2499.9|2510.9|2500.9|2505.9|2495.9|0
1596595800000|2020-08-05 02:50:00|2509.3|2499.3|2511.4|2501.4|2511.8|2501.8|2509.3|2499.3|0
1596596100000|2020-08-05 02:55:00|2511.7|2501.7|2514.3|2504.3|2515.4|2505.4|2511.7|2501.7|0
1596596400000|2020-08-05 03:00:00|2514.8|2504.8|2511.5|2501.5|2514.8|2504.8|2511.5|2501.5|0
1596596700000|2020-08-05 03:05:00|2512|2502|2511.6|2501.6|2512.8|2502.8|2511.6|2501.6|0
1596597000000|2020-08-05 03:10:00|2512.1|2502.1|2515.2|2505.2|2515.9|2505.9|2512.1|2502.1|0
1596597300000|2020-08-05 03:15:00|2514.6|2504.6|2519.3|2509.3|2519.3|2509.3|2514.4|2504.4|0
1596597600000|2020-08-05 03:20:00|2519.4|2509.4|2517.5|2507.5|2520.7|2510.7|2517.5|2507.5|0
1596597900000|2020-08-05 03:25:00|2517|2507|2517|2507|2517|2507|2515.2|2505.2|0
1596598200000|2020-08-05 03:30:00|2517.7|2507.7|2521.9|2511.9|2522.3|2512.3|2517.7|2507.7|0
1596598500000|2020-08-05 03:35:00|2521.3|2511.3|2519.4|2509.4|2521.7|2511.7|2517.4|2507.4|0
1596598800000|2020-08-05 03:40:00|2520|2510|2515.5|2505.5|2520.8|2510.8|2515.2|2505.2|0
1596599100000|2020-08-05 03:45:00|2515.9|2505.9|2516.5|2506.5|2516.8|2506.8|2514.4|2504.4|0
1596599400000|2020-08-05 03:50:00|2513.5|2503.5|2511.6|2501.6|2513.7|2503.7|2511.6|2501.6|0
1596599700000|2020-08-05 03:55:00|2511.8|2501.8|2514|2504|2514.2|2504.2|2511.8|2501.8|0
1596600000000|2020-08-05 04:00:00|2514.8|2504.8|2514|2504|2514.8|2504.8|2512.9|2502.9|0
1596600300000|2020-08-05 04:05:00|2513.8|2503.8|2516|2506|2516.5|2506.5|2513.8|2503.8|0
1596600600000|2020-08-05 04:10:00|2516.1|2506.1|2515.6|2505.6|2516.1|2506.1|2513.5|2503.5|0
1596600900000|2020-08-05 04:15:00|2516|2506|2514.9|2504.9|2518.1|2508.1|2514.9|2504.9|0
1596601200000|2020-08-05 04:20:00|2514.7|2504.7|2515.5|2505.5|2515.7|2505.7|2514.7|2504.7|0
1596601500000|2020-08-05 04:25:00|2515.7|2505.7|2515.1|2505.1|2515.7|2505.7|2514.6|2504.6|0
1596601800000|2020-08-05 04:30:00|2515.2|2505.2|2513.6|2503.6|2515.2|2505.2|2513.6|2503.6|0
1596602100000|2020-08-05 04:35:00|2513.9|2503.9|2516|2506|2516.2|2506.2|2513.2|2503.2|0
1596602400000|2020-08-05 04:40:00|2516.6|2506.6|2518.4|2508.4|2518.5|2508.5|2515.9|2505.9|0
1596602700000|2020-08-05 04:45:00|2518.3|2508.3|2517.2|2507.2|2518.5|2508.5|2516.8|2506.8|0
1596603000000|2020-08-05 04:50:00|2517|2507|2515.9|2505.9|2518.3|2508.3|2515.9|2505.9|0
1596603300000|2020-08-05 04:55:00|2515.5|2505.5|2513.9|2503.9|2516.1|2506.1|2512.1|2502.1|0
1596603600000|2020-08-05 05:00:00|2514.7|2504.7|2514|2504|2514.7|2504.7|2513.1|2503.1|0
1596603900000|2020-08-05 05:05:00|2513.6|2503.6|2513.6|2503.6|2514|2504|2512.8|2502.8|0
1596604200000|2020-08-05 05:10:00|2512.5|2502.5|2514.9|2504.9|2514.9|2504.9|2511.9|2501.9|0
1596604500000|2020-08-05 05:15:00|2516.1|2506.1|2515|2505|2516.1|2506.1|2514.7|2504.7|0
1596604800000|2020-08-05 05:20:00|2514.8|2504.8|2513.4|2503.4|2516.2|2506.2|2513.4|2503.4|0
1596605100000|2020-08-05 05:25:00|2513.1|2503.1|2515.7|2505.7|2516.9|2506.9|2512.1|2502.1|0
1596605400000|2020-08-05 05:30:00|2515.6|2505.6|2509.9|2499.9|2515.7|2505.7|2508.7|2498.7|0
1596605700000|2020-08-05 05:35:00|2511.1|2501.1|2511.9|2501.9|2511.9|2501.9|2510|2500|0
1596606000000|2020-08-05 05:40:00|2512.5|2502.5|2516.5|2506.5|2517|2507|2512.1|2502.1|0
1596606300000|2020-08-05 05:45:00|2516.3|2506.3|2515.6|2505.6|2516.3|2506.3|2514.4|2504.4|0
1596606600000|2020-08-05 05:50:00|2515.5|2505.5|2514.7|2504.7|2516.7|2506.7|2514.7|2504.7|0
1596606900000|2020-08-05 05:55:00|2514.2|2504.2|2513.4|2503.4|2515.1|2505.1|2512.7|2502.7|0
1596672600000|2020-08-06 00:10:00|2522.3|2512.3|2529.9|2519.9|2532|2521.8|2522.1|2512.1|0
1596672900000|2020-08-06 00:15:00|2531.6|2521.4|2535.4|2525.2|2536.1|2525.9|2530.3|2520.1|0
1596673200000|2020-08-06 00:20:00|2536.5|2526.3|2542.5|2532.3|2542.5|2532.3|2535.7|2525.5|0
1596673500000|2020-08-06 00:25:00|2542|2531.8|2546.3|2536.1|2546.8|2536.6|2540.3|2530.1|0
1596673800000|2020-08-06 00:30:00|2545.6|2535.4|2542.7|2532.5|2545.7|2535.5|2542.4|2532.2|0
1596674100000|2020-08-06 00:35:00|2543.8|2533.6|2540.9|2530.7|2543.8|2533.6|2540.9|2530.7|0
1596674400000|2020-08-06 00:40:00|2541.2|2531|2539.9|2529.7|2543.2|2533|2539.9|2529.7|0
1596674700000|2020-08-06 00:45:00|2539.3|2529.1|2540.6|2530.4|2540.7|2530.5|2537.7|2527.5|0
1596675000000|2020-08-06 00:50:00|2541.9|2531.7|2541.5|2531.3|2544|2533.8|2541.4|2531.2|0
1596675300000|2020-08-06 00:55:00|2541.9|2531.7|2548.4|2538.2|2548.4|2538.2|2541.5|2531.3|0
1596675600000|2020-08-06 01:00:00|2547.7|2537.5|2546.5|2536.3|2548.5|2538.3|2545.8|2535.6|0
1596675900000|2020-08-06 01:05:00|2545.5|2535.3|2537.1|2526.9|2545.5|2535.3|2537.1|2526.9|0
1596676200000|2020-08-06 01:10:00|2536.9|2526.7|2540.8|2530.6|2540.8|2530.6|2534.5|2524.3|0
1596676500000|2020-08-06 01:15:00|2541.7|2531.5|2547.6|2537.4|2547.6|2537.4|2541.7|2531.5|0
1596676800000|2020-08-06 01:20:00|2549.2|2539|2553.5|2543.3|2553.5|2543.3|2548.8|2538.6|0
1596677100000|2020-08-06 01:25:00|2553.3|2543.1|2549.6|2539.4|2553.3|2543.1|2549.6|2539.4|0
1596677400000|2020-08-06 01:30:00|2548.8|2538.6|2550.7|2540.5|2551.8|2541.6|2548.3|2538.1|0
1596677700000|2020-08-06 01:35:00|2550.4|2540.2|2549.3|2539.1|2552|2541.8|2549.3|2539.1|0
1596678000000|2020-08-06 01:40:00|2549|2538.8|2550.1|2539.9|2550.1|2539.9|2547.3|2537.1|0
1596678300000|2020-08-06 01:45:00|2549|2538.8|2544.4|2534.2|2549|2538.8|2541.8|2531.6|0
1596678600000|2020-08-06 01:50:00|2544.5|2534.3|2540.5|2530.3|2544.9|2534.7|2540.5|2530.3|0
1596678900000|2020-08-06 01:55:00|2539.3|2529.1|2540.1|2529.9|2540.6|2530.4|2538.6|2528.4|0
1596679200000|2020-08-06 02:00:00|2540|2529.8|2536.8|2526.6|2540.5|2530.3|2536.8|2526.6|0
1596679500000|2020-08-06 02:05:00|2538.1|2527.9|2533.7|2523.5|2538.1|2527.9|2533.7|2523.5|0
1596679800000|2020-08-06 02:10:00|2534.3|2524.1|2527.8|2517.8|2534.7|2524.5|2527.8|2517.8|0
1596680100000|2020-08-06 02:15:00|2527.6|2517.6|2528|2518|2529.3|2519.3|2526.6|2516.6|0
1596680400000|2020-08-06 02:20:00|2528.7|2518.7|2527.7|2517.7|2529|2519|2526.8|2516.8|0
1596680700000|2020-08-06 02:25:00|2527.1|2517.1|2528.1|2518.1|2528.1|2518.1|2525.8|2515.8|0
1596681000000|2020-08-06 02:30:00|2528.4|2518.4|2524.4|2514.4|2528.4|2518.4|2522.8|2512.8|0
1596681300000|2020-08-06 02:35:00|2524.9|2514.9|2522.3|2512.3|2524.9|2514.9|2521.3|2511.3|0
1596681600000|2020-08-06 02:40:00|2522.6|2512.6|2521.3|2511.3|2523.1|2513.1|2521.1|2511.1|0
1596681900000|2020-08-06 02:45:00|2521.1|2511.1|2521.9|2511.9|2521.9|2511.9|2520.7|2510.7|0
1596682200000|2020-08-06 02:50:00|2523.4|2513.4|2523.3|2513.3|2523.7|2513.7|2522.9|2512.9|0
1596682500000|2020-08-06 02:55:00|2523.2|2513.2|2520|2510|2523.2|2513.2|2520|2510|0
1596682800000|2020-08-06 03:00:00|2519.9|2509.9|2521.2|2511.2|2522.2|2512.2|2519.9|2509.9|0
1596683100000|2020-08-06 03:05:00|2521|2511|2522.2|2512.2|2522.2|2512.2|2520.2|2510.2|0
1596683400000|2020-08-06 03:10:00|2522.4|2512.4|2522.2|2512.2|2522.4|2512.4|2521.5|2511.5|0
1596683700000|2020-08-06 03:15:00|2522.4|2512.4|2522.7|2512.7|2522.7|2512.7|2520.9|2510.9|0
1596684000000|2020-08-06 03:20:00|2523.4|2513.4|2522.2|2512.2|2523.4|2513.4|2521.3|2511.3|0
1596684300000|2020-08-06 03:25:00|2521.7|2511.7|2522.7|2512.7|2524.1|2514.1|2521.5|2511.5|0
1596684600000|2020-08-06 03:30:00|2521.5|2511.5|2523.9|2513.9|2524|2514|2519.6|2509.6|0
1596684900000|2020-08-06 03:35:00|2525.6|2515.6|2522.3|2512.3|2526.1|2516.1|2522.3|2512.3|0
1596685200000|2020-08-06 03:40:00|2523|2513|2521.7|2511.7|2523|2513|2521|2511|0
1596685500000|2020-08-06 03:45:00|2521.9|2511.9|2517.3|2507.3|2521.9|2511.9|2517.3|2507.3|0
1596685800000|2020-08-06 03:50:00|2519.5|2509.5|2519.3|2509.3|2519.9|2509.9|2519.2|2509.2|0
1596686100000|2020-08-06 03:55:00|2520.3|2510.3|2519.7|2509.7|2521.1|2511.1|2519|2509|0
1596686400000|2020-08-06 04:00:00|2519.6|2509.6|2520.7|2510.7|2521.9|2511.9|2519.3|2509.3|0
1596686700000|2020-08-06 04:05:00|2519.6|2509.6|2521.4|2511.4|2521.4|2511.4|2519.5|2509.5|0
1596687000000|2020-08-06 04:10:00|2522|2512|2516.5|2506.5|2522.4|2512.4|2516.5|2506.5|0
1596687300000|2020-08-06 04:15:00|2516.8|2506.8|2517.6|2507.6|2517.6|2507.6|2513.8|2503.8|0
1596687600000|2020-08-06 04:20:00|2517.8|2507.8|2515|2505|2517.8|2507.8|2515|2505|0
1596687900000|2020-08-06 04:25:00|2514.8|2504.8|2515.9|2505.9|2516.5|2506.5|2514.8|2504.8|0
1596688200000|2020-08-06 04:30:00|2516.2|2506.2|2520|2510|2520|2510|2516.2|2506.2|0
1596688500000|2020-08-06 04:35:00|2520.4|2510.4|2519.8|2509.8|2520.5|2510.5|2519.3|2509.3|0
1596688800000|2020-08-06 04:40:00|2519.6|2509.6|2521.7|2511.7|2521.9|2511.9|2519.3|2509.3|0
1596689100000|2020-08-06 04:45:00|2522.3|2512.3|2518.9|2508.9|2522.3|2512.3|2518.7|2508.7|0
1596689400000|2020-08-06 04:50:00|2518.3|2508.3|2519.5|2509.5|2519.5|2509.5|2517|2507|0
1596689700000|2020-08-06 04:55:00|2519.2|2509.2|2520.2|2510.2|2520.2|2510.2|2516.9|2506.9|0
1596690000000|2020-08-06 05:00:00|2520.5|2510.5|2520.1|2510.1|2521.7|2511.7|2519.4|2509.4|0
1596690300000|2020-08-06 05:05:00|2519.6|2509.6|2522.6|2512.6|2522.6|2512.6|2519.1|2509.1|0
1596690600000|2020-08-06 05:10:00|2523.6|2513.6|2521.2|2511.2|2523.6|2513.6|2520.1|2510.1|0
1596690900000|2020-08-06 05:15:00|2521.3|2511.3|2520|2510|2521.3|2511.3|2518.5|2508.5|0
1596691200000|2020-08-06 05:20:00|2519.8|2509.8|2518.7|2508.7|2519.9|2509.9|2518.4|2508.4|0
1596691500000|2020-08-06 05:25:00|2519.6|2509.6|2522.6|2512.6|2523.4|2513.4|2519.6|2509.6|0
1596691800000|2020-08-06 05:30:00|2522.4|2512.4|2521.3|2511.3|2522.4|2512.4|2521.3|2511.3|0
1596692100000|2020-08-06 05:35:00|2522.3|2512.3|2522.9|2512.9|2523.6|2513.6|2521.7|2511.7|0
1596692400000|2020-08-06 05:40:00|2524.2|2514.2|2524.4|2514.4|2524.9|2514.9|2523|2513|0
1596692700000|2020-08-06 05:45:00|2522.6|2512.6|2528|2518|2528.3|2518.3|2522.6|2512.6|0
1596693000000|2020-08-06 05:50:00|2528.5|2518.5|2527.2|2517.2|2528.5|2518.5|2525.5|2515.5|0
1596693300000|2020-08-06 05:55:00|2525.8|2515.8|2527|2517|2527|2517|2525.8|2515.8|0
1596759000000|2020-08-07 00:10:00|2532.8|2522.6|2534.2|2524|2536.5|2526.3|2532.3|2522.1|0
1596759300000|2020-08-07 00:15:00|2535.9|2525.7|2536.4|2526.2|2536.4|2526.2|2532.7|2522.5|0
1596759600000|2020-08-07 00:20:00|2536.3|2526.1|2542.7|2532.5|2543|2532.8|2536.3|2526.1|0
1596759900000|2020-08-07 00:25:00|2543.8|2533.6|2544.1|2533.9|2545.9|2535.7|2541|2530.8|0
1596760200000|2020-08-07 00:30:00|2543.8|2533.6|2539.6|2529.4|2544.1|2533.9|2538.4|2528.2|0
1596760500000|2020-08-07 00:35:00|2540.1|2529.9|2538.6|2528.4|2540.1|2529.9|2533.6|2523.4|0
1596760800000|2020-08-07 00:40:00|2538.1|2527.9|2540.6|2530.4|2541.3|2531.1|2538.1|2527.9|0
1596761100000|2020-08-07 00:45:00|2539.9|2529.7|2535.3|2525.1|2540.2|2530|2533.7|2523.5|0
1596761400000|2020-08-07 00:50:00|2535.5|2525.3|2535.2|2525|2537.9|2527.7|2535.2|2525|0
1596761700000|2020-08-07 00:55:00|2534.7|2524.5|2537.5|2527.3|2537.5|2527.3|2534.4|2524.2|0
1596762000000|2020-08-07 01:00:00|2537.2|2527|2533.4|2523.2|2541.8|2531.6|2533.4|2523.2|0
1596762300000|2020-08-07 01:05:00|2533|2522.8|2537.1|2526.9|2537.9|2527.7|2533|2522.8|0
1596762600000|2020-08-07 01:10:00|2537.9|2527.7|2540.8|2530.6|2541|2530.8|2537.3|2527.1|0
1596762900000|2020-08-07 01:15:00|2542.7|2532.5|2538.3|2528.1|2543.2|2533|2537.5|2527.3|0
1596763200000|2020-08-07 01:20:00|2540.3|2530.1|2540|2529.8|2542.5|2532.3|2540|2529.8|0
1596763500000|2020-08-07 01:25:00|2540.3|2530.1|2539.7|2529.5|2540.9|2530.7|2538.1|2527.9|0
1596763800000|2020-08-07 01:30:00|2540.8|2530.6|2541.9|2531.7|2541.9|2531.7|2540.2|2530|0
1596764100000|2020-08-07 01:35:00|2541.4|2531.2|2542.4|2532.2|2542.4|2532.2|2538.6|2528.4|0
1596764400000|2020-08-07 01:40:00|2542.3|2532.1|2543.2|2533|2544.2|2534|2541.9|2531.7|0
1596764700000|2020-08-07 01:45:00|2543.6|2533.4|2548.1|2537.9|2548.1|2537.9|2543.6|2533.4|0
1596765000000|2020-08-07 01:50:00|2549.2|2539|2549|2538.8|2549.3|2539.1|2547.1|2536.9|0
1596765300000|2020-08-07 01:55:00|2548.7|2538.5|2544.9|2534.7|2549|2538.8|2544.9|2534.7|0
1596765600000|2020-08-07 02:00:00|2545.6|2535.4|2543.1|2532.9|2545.6|2535.4|2542.1|2531.9|0
1596765900000|2020-08-07 02:05:00|2543.8|2533.6|2544.8|2534.6|2545.7|2535.5|2543.8|2533.6|0
1596766200000|2020-08-07 02:10:00|2544.4|2534.2|2541.1|2530.9|2544.4|2534.2|2540.9|2530.7|0
1596766500000|2020-08-07 02:15:00|2541.2|2531|2539|2528.8|2543.1|2532.9|2539|2528.8|0
1596766800000|2020-08-07 02:20:00|2538.5|2528.3|2532.3|2522.1|2538.5|2528.3|2532.3|2522.1|0
1596767100000|2020-08-07 02:25:00|2531.6|2521.4|2530.2|2520|2532.2|2522|2530.2|2520|0
1596767400000|2020-08-07 02:30:00|2530.7|2520.5|2529.6|2519.6|2530.7|2520.5|2528.8|2518.8|0
1596767700000|2020-08-07 02:35:00|2529.4|2519.4|2532|2521.8|2533.2|2523|2529.4|2519.4|0
1596768000000|2020-08-07 02:40:00|2531.5|2521.3|2531.3|2521.1|2531.5|2521.3|2529.3|2519.3|0
1596768300000|2020-08-07 02:45:00|2531.8|2521.6|2532.5|2522.3|2533.5|2523.3|2531.2|2521|0
1596768600000|2020-08-07 02:50:00|2532.3|2522.1|2533.1|2522.9|2533.3|2523.1|2532.3|2522.1|0
1596768900000|2020-08-07 02:55:00|2533|2522.8|2531.5|2521.3|2534.1|2523.9|2531.5|2521.3|0
1596769200000|2020-08-07 03:00:00|2532.9|2522.7|2535.3|2525.1|2535.3|2525.1|2532.9|2522.7|0
1596769500000|2020-08-07 03:05:00|2534.3|2524.1|2529.7|2519.7|2534.3|2524.1|2529.7|2519.7|0
1596769800000|2020-08-07 03:10:00|2530.4|2520.2|2530.9|2520.7|2530.9|2520.7|2529.5|2519.5|0
1596770100000|2020-08-07 03:15:00|2531.3|2521.1|2532.3|2522.1|2532.7|2522.5|2531.2|2521|0
1596770400000|2020-08-07 03:20:00|2532.1|2521.9|2532.6|2522.4|2532.6|2522.4|2530.5|2520.3|0
1596770700000|2020-08-07 03:25:00|2533.1|2522.9|2530.9|2520.7|2533.1|2522.9|2530.4|2520.2|0
1596771000000|2020-08-07 03:30:00|2530.7|2520.5|2531.8|2521.6|2531.8|2521.6|2530.2|2520|0
1596771300000|2020-08-07 03:35:00|2531.3|2521.1|2531.2|2521|2532.1|2521.9|2531.2|2521|0
1596771600000|2020-08-07 03:40:00|2530.7|2520.5|2533.7|2523.5|2533.7|2523.5|2530.7|2520.5|0
1596771900000|2020-08-07 03:45:00|2533.9|2523.7|2536.1|2525.9|2536.1|2525.9|2533.9|2523.7|0
1596772200000|2020-08-07 03:50:00|2536.2|2526|2534.4|2524.2|2536.2|2526|2534.1|2523.9|0
1596772500000|2020-08-07 03:55:00|2534.2|2524|2534.8|2524.6|2534.8|2524.6|2533.2|2523|0
1596772800000|2020-08-07 04:00:00|2535.5|2525.3|2535.5|2525.3|2536.3|2526.1|2534.7|2524.5|0
1596773100000|2020-08-07 04:05:00|2535.7|2525.5|2537.3|2527.1|2538.9|2528.7|2535.7|2525.5|0
1596773400000|2020-08-07 04:10:00|2537.1|2526.9|2537.8|2527.6|2537.8|2527.6|2537.1|2526.9|0
1596773700000|2020-08-07 04:15:00|2538.2|2528|2535.1|2524.9|2538.2|2528|2535.1|2524.9|0
1596774000000|2020-08-07 04:20:00|2535.8|2525.6|2538.1|2527.9|2538.1|2527.9|2535.8|2525.6|0
1596774300000|2020-08-07 04:25:00|2538.3|2528.1|2537.5|2527.3|2538.6|2528.4|2537.1|2526.9|0
1596774600000|2020-08-07 04:30:00|2538.1|2527.9|2539.3|2529.1|2539.3|2529.1|2537.5|2527.3|0
1596774900000|2020-08-07 04:35:00|2538.9|2528.7|2538.1|2527.9|2539|2528.8|2538.1|2527.9|0
1596775200000|2020-08-07 04:40:00|2538|2527.8|2538.2|2528|2538.3|2528.1|2537.6|2527.4|0
1596775500000|2020-08-07 04:45:00|2538.6|2528.4|2539.2|2529|2539.6|2529.4|2537.8|2527.6|0
1596775800000|2020-08-07 04:50:00|2539.5|2529.3|2538.3|2528.1|2539.5|2529.3|2538.3|2528.1|0
1596776100000|2020-08-07 04:55:00|2538.2|2528|2539.4|2529.2|2540.3|2530.1|2537.9|2527.7|0
1596776400000|2020-08-07 05:00:00|2540.2|2530|2537.2|2527|2540.2|2530|2537.2|2527|0
1596776700000|2020-08-07 05:05:00|2536.9|2526.7|2536.3|2526.1|2537.9|2527.7|2536.3|2526.1|0
1596777000000|2020-08-07 05:10:00|2536.2|2526|2532.5|2522.3|2536.3|2526.1|2531.4|2521.2|0
1596777300000|2020-08-07 05:15:00|2532.2|2522|2530.9|2520.7|2532.2|2522|2530.6|2520.4|0
1596777600000|2020-08-07 05:20:00|2530.2|2520|2534.6|2524.4|2534.6|2524.4|2530.2|2520|0
1596777900000|2020-08-07 05:25:00|2534.8|2524.6|2532.6|2522.4|2534.8|2524.6|2532.2|2522|0
1596778200000|2020-08-07 05:30:00|2533.8|2523.6|2538.5|2528.3|2538.5|2528.3|2533.8|2523.6|0
1596778500000|2020-08-07 05:35:00|2539.3|2529.1|2544.8|2534.6|2544.8|2534.6|2538.4|2528.2|0
1596778800000|2020-08-07 05:40:00|2545.2|2535|2542|2531.8|2545.2|2535|2541|2530.8|0
1596779100000|2020-08-07 05:45:00|2542.4|2532.2|2542.4|2532.2|2544.2|2534|2542.4|2532.2|0
1596779400000|2020-08-07 05:50:00|2542.8|2532.6|2543.7|2533.5|2543.9|2533.7|2541.8|2531.6|0
1596779700000|2020-08-07 05:55:00|2543.3|2533.1|2540.7|2530.5|2544.2|2534|2540.7|2530.5|0
1597018200000|2020-08-10 00:10:00|2564.9|2554.7|2565.7|2555.5|2567.5|2557.3|2563.5|2553.3|0
1597018500000|2020-08-10 00:15:00|2563.8|2553.6|2565.7|2555.5|2567.2|2557|2563.8|2553.6|0
1597018800000|2020-08-10 00:20:00|2566.1|2555.9|2567.5|2557.3|2567.5|2557.3|2562.3|2552.1|0
1597019100000|2020-08-10 00:25:00|2567.2|2557|2565|2554.8|2567.2|2557|2563.1|2552.9|0
1597019400000|2020-08-10 00:30:00|2566.2|2556|2565.8|2555.6|2567.9|2557.7|2565.4|2555.2|0
1597019700000|2020-08-10 00:35:00|2566.6|2556.4|2562.4|2552.2|2566.6|2556.4|2562.3|2552.1|0
1597020000000|2020-08-10 00:40:00|2561.9|2551.7|2560.3|2550.1|2562|2551.8|2560.3|2550.1|0
1597020300000|2020-08-10 00:45:00|2559.8|2549.6|2560.3|2550.1|2560.3|2550.1|2557.2|2547|0
1597020600000|2020-08-10 00:50:00|2560.9|2550.7|2558.8|2548.6|2562.1|2551.9|2558.7|2548.5|0
1597020900000|2020-08-10 00:55:00|2558.2|2548|2558.4|2548.2|2559.5|2549.3|2556.8|2546.6|0
1597021200000|2020-08-10 01:00:00|2559.8|2549.6|2559.7|2549.5|2560|2549.8|2558.4|2548.2|0
1597021500000|2020-08-10 01:05:00|2559.2|2549|2558.7|2548.5|2561.3|2551.1|2558.7|2548.5|0
1597021800000|2020-08-10 01:10:00|2558.9|2548.7|2558.7|2548.5|2561.5|2551.3|2558.7|2548.5|0
1597022100000|2020-08-10 01:15:00|2558.4|2548.2|2558.7|2548.5|2559.5|2549.3|2558.1|2547.9|0
1597022400000|2020-08-10 01:20:00|2558.3|2548.1|2559.4|2549.2|2559.4|2549.2|2556.7|2546.5|0
1597022700000|2020-08-10 01:25:00|2561.8|2551.6|2564.2|2554|2564.9|2554.7|2561.8|2551.6|0
1597023000000|2020-08-10 01:30:00|2565.5|2555.3|2570.4|2560.2|2570.4|2560.2|2565.4|2555.2|0
1597023300000|2020-08-10 01:35:00|2570.2|2560|2571.3|2561.1|2572.1|2561.9|2569.8|2559.6|0
1597023600000|2020-08-10 01:40:00|2571.6|2561.4|2568.2|2558|2571.6|2561.4|2568.2|2558|0
1597023900000|2020-08-10 01:45:00|2568.6|2558.4|2570.3|2560.1|2570.3|2560.1|2566.7|2556.5|0
1597024200000|2020-08-10 01:50:00|2571.1|2560.9|2570.3|2560.1|2571.1|2560.9|2569.5|2559.3|0
1597024500000|2020-08-10 01:55:00|2570.1|2559.9|2571.1|2560.9|2571.1|2560.9|2569.5|2559.3|0
1597024800000|2020-08-10 02:00:00|2570.5|2560.3|2571.7|2561.5|2571.9|2561.7|2569.5|2559.3|0
1597025100000|2020-08-10 02:05:00|2572.3|2562.1|2576.6|2566.4|2576.9|2566.7|2572|2561.8|0
1597025400000|2020-08-10 02:10:00|2575.7|2565.5|2578.6|2568.4|2578.6|2568.4|2575.5|2565.3|0
1597025700000|2020-08-10 02:15:00|2579.4|2569.2|2580.5|2570.1|2580.6|2570.2|2578.8|2568.6|0
1597026000000|2020-08-10 02:20:00|2579.5|2569.3|2578|2567.8|2579.5|2569.3|2577.7|2567.5|0
1597026300000|2020-08-10 02:25:00|2577.7|2567.5|2582.1|2571.7|2582.8|2572.4|2577.3|2567.1|0
1597026600000|2020-08-10 02:30:00|2583.2|2572.8|2584.2|2573.8|2584.2|2573.8|2582.1|2571.7|0
1597026900000|2020-08-10 02:35:00|2584.5|2574.1|2586.1|2575.7|2586.1|2575.7|2583.5|2573.1|0
1597027200000|2020-08-10 02:40:00|2586.4|2576|2587.8|2577.4|2588.3|2577.9|2586.4|2576|0
1597027500000|2020-08-10 02:45:00|2586.7|2576.3|2586.1|2575.7|2588.1|2577.7|2586.1|2575.7|0
1597027800000|2020-08-10 02:50:00|2586.5|2576.1|2590.3|2579.9|2590.4|2580|2586.5|2576.1|0
1597028100000|2020-08-10 02:55:00|2590.9|2580.5|2589.8|2579.4|2591.6|2581.2|2589.6|2579.2|0
1597028400000|2020-08-10 03:00:00|2590.4|2580|2592.8|2582.4|2593.1|2582.7|2590.4|2580|0
1597028700000|2020-08-10 03:05:00|2593.5|2583.1|2592.1|2581.7|2593.5|2583.1|2592.1|2581.7|0
1597029000000|2020-08-10 03:10:00|2592.7|2582.3|2593.6|2583.2|2594.1|2583.7|2592.1|2581.7|0
1597029300000|2020-08-10 03:15:00|2594.6|2584.2|2593.7|2583.3|2594.6|2584.2|2593.6|2583.2|0
1597029600000|2020-08-10 03:20:00|2594.5|2584.1|2596.6|2586.2|2596.6|2586.2|2594.5|2584.1|0
1597029900000|2020-08-10 03:25:00|2596.8|2586.4|2594.2|2583.8|2596.8|2586.4|2594.2|2583.8|0
1597030200000|2020-08-10 03:30:00|2593.3|2582.9|2596|2585.6|2596|2585.6|2593.3|2582.9|0
1597030500000|2020-08-10 03:35:00|2595.5|2585.1|2595.9|2585.5|2596.5|2586.1|2595.5|2585.1|0
1597030800000|2020-08-10 03:40:00|2595.5|2585.1|2596.2|2585.8|2596.7|2586.3|2595.4|2585|0
1597031100000|2020-08-10 03:45:00|2596.5|2586.1|2598.9|2588.5|2598.9|2588.5|2595.8|2585.4|0
1597031400000|2020-08-10 03:50:00|2598.5|2588.1|2598.5|2588.1|2598.7|2588.3|2597.3|2586.9|0
1597031700000|2020-08-10 03:55:00|2598.7|2588.3|2599.3|2588.9|2600|2589.6|2598.7|2588.3|0
1597032000000|2020-08-10 04:00:00|2599.5|2589.1|2599.8|2589.4|2601.4|2591|2599.5|2589.1|0
1597032300000|2020-08-10 04:05:00|2599.9|2589.5|2597.9|2587.5|2599.9|2589.5|2597.9|2587.5|0
1597032600000|2020-08-10 04:10:00|2597.4|2587|2597.3|2586.9|2598.5|2588.1|2597.2|2586.8|0
1597032900000|2020-08-10 04:15:00|2596.8|2586.4|2602.7|2592.3|2602.7|2592.3|2596.8|2586.4|0
1597033200000|2020-08-10 04:20:00|2601.4|2591|2604.7|2594.3|2605.6|2595.2|2601.4|2591|0
1597033500000|2020-08-10 04:25:00|2605.5|2595.1|2605.1|2594.7|2605.5|2595.1|2604.3|2593.9|0
1597033800000|2020-08-10 04:30:00|2604.6|2594.2|2603.4|2593|2604.8|2594.4|2603|2592.6|0
1597034100000|2020-08-10 04:35:00|2603.3|2592.9|2602.8|2592.4|2603.5|2593.1|2601.7|2591.3|0
1597034400000|2020-08-10 04:40:00|2602.7|2592.3|2600|2589.6|2602.7|2592.3|2600|2589.6|0
1597034700000|2020-08-10 04:45:00|2599.9|2589.5|2597.3|2586.9|2600.1|2589.7|2595.8|2585.4|0
1597035000000|2020-08-10 04:50:00|2597|2586.6|2594.4|2584|2597|2586.6|2593.8|2583.4|0
1597035300000|2020-08-10 04:55:00|2594|2583.6|2592.7|2582.3|2594.7|2584.3|2592.7|2582.3|0
1597035600000|2020-08-10 05:00:00|2592.1|2581.7|2592.6|2582.2|2592.7|2582.3|2590.1|2579.7|0
1597035900000|2020-08-10 05:05:00|2593.4|2583|2590.9|2580.5|2594.4|2584|2590.9|2580.5|0
1597036200000|2020-08-10 05:10:00|2590.8|2580.4|2592.6|2582.2|2592.9|2582.5|2590.8|2580.4|0
1597036500000|2020-08-10 05:15:00|2592.7|2582.3|2595.3|2584.9|2595.3|2584.9|2592.7|2582.3|0
1597036800000|2020-08-10 05:20:00|2596|2585.6|2597.9|2587.5|2598.2|2587.8|2595.6|2585.2|0
1597037100000|2020-08-10 05:25:00|2598.4|2588|2597.5|2587.1|2598.4|2588|2596.5|2586.1|0
1597037400000|2020-08-10 05:30:00|2598.2|2587.8|2596.8|2586.4|2599.4|2589|2596|2585.6|0
1597037700000|2020-08-10 05:35:00|2597.1|2586.7|2598.2|2587.8|2598.3|2587.9|2596.8|2586.4|0
1597038000000|2020-08-10 05:40:00|2597.2|2586.8|2597.6|2587.2|2598.4|2588|2596.1|2585.7|0
1597038300000|2020-08-10 05:45:00|2598.4|2588|2599.4|2589|2599.4|2589|2597.7|2587.3|0
1597038600000|2020-08-10 05:50:00|2599.1|2588.7|2594.7|2584.3|2601|2590.6|2594.7|2584.3|0
1597038900000|2020-08-10 05:55:00|2594|2583.6|2592.4|2582|2594|2583.6|2592.3|2581.9|0
1597104600000|2020-08-11 00:10:00|2587.6|2577.2|2589.8|2579.4|2590.6|2580.2|2587.5|2577.1|0
1597104900000|2020-08-11 00:15:00|2591.2|2580.8|2588.7|2578.3|2591.7|2581.3|2588.7|2578.3|0
1597105200000|2020-08-11 00:20:00|2587.7|2577.3|2590.5|2580.1|2590.5|2580.1|2587.6|2577.2|0
1597105500000|2020-08-11 00:25:00|2592|2581.6|2597.2|2586.8|2597.4|2587|2592|2581.6|0
1597105800000|2020-08-11 00:30:00|2597.1|2586.7|2600.6|2590.2|2603.2|2592.8|2597.1|2586.7|0
1597106100000|2020-08-11 00:35:00|2600.5|2590.1|2597|2586.6|2600.5|2590.1|2597|2586.6|0
1597106400000|2020-08-11 00:40:00|2596.1|2585.7|2600.7|2590.3|2600.7|2590.3|2595.7|2585.3|0
1597106700000|2020-08-11 00:45:00|2600|2589.6|2600.6|2590.2|2600.7|2590.3|2599.1|2588.7|0
1597107000000|2020-08-11 00:50:00|2600.4|2590|2605.6|2595.2|2605.6|2595.2|2600|2589.6|0
1597107300000|2020-08-11 00:55:00|2606.5|2596.1|2607.5|2597.1|2608.8|2598.4|2606.5|2596.1|0
1597107600000|2020-08-11 01:00:00|2605.7|2595.3|2602.9|2592.5|2605.7|2595.3|2602.9|2592.5|0
1597107900000|2020-08-11 01:05:00|2600|2589.6|2599.8|2589.4|2600|2589.6|2597.3|2586.9|0
1597108200000|2020-08-11 01:10:00|2598.9|2588.5|2604.6|2594.2|2604.6|2594.2|2598.9|2588.5|0
1597108500000|2020-08-11 01:15:00|2604|2593.6|2605.4|2595|2605.4|2595|2604|2593.6|0
1597108800000|2020-08-11 01:20:00|2604.9|2594.5|2610|2599.6|2610|2599.6|2604.9|2594.5|0
1597109100000|2020-08-11 01:25:00|2609.8|2599.4|2612|2601.6|2613.2|2602.8|2609.8|2599.4|0
1597109400000|2020-08-11 01:30:00|2611.8|2601.4|2610|2599.6|2611.8|2601.4|2607.6|2597.2|0
1597109700000|2020-08-11 01:35:00|2610.5|2600.1|2610.4|2600|2611.6|2601.2|2610.4|2600|0
1597110000000|2020-08-11 01:40:00|2611.5|2601.1|2610.4|2600|2613|2602.6|2610.2|2599.8|0
1597110300000|2020-08-11 01:45:00|2610|2599.6|2612.5|2602.1|2612.5|2602.1|2610|2599.6|0
1597110600000|2020-08-11 01:50:00|2612.6|2602.2|2606.1|2595.7|2612.6|2602.2|2606.1|2595.7|0
1597110900000|2020-08-11 01:55:00|2604.8|2594.4|2599.2|2588.8|2604.8|2594.4|2599.2|2588.8|0
1597111200000|2020-08-11 02:00:00|2598.7|2588.3|2602.6|2592.2|2602.6|2592.2|2598.7|2588.3|0
1597111500000|2020-08-11 02:05:00|2603.4|2593|2609.9|2599.5|2611.2|2600.8|2603.4|2593|0
1597111800000|2020-08-11 02:10:00|2609.8|2599.4|2610.7|2600.3|2611.1|2600.7|2609.8|2599.4|0
1597112100000|2020-08-11 02:15:00|2611.6|2601.2|2610.3|2599.9|2611.7|2601.3|2609.1|2598.7|0
1597112400000|2020-08-11 02:20:00|2610.1|2599.7|2608.5|2598.1|2610.1|2599.7|2608.5|2598.1|0
1597112700000|2020-08-11 02:25:00|2608.1|2597.7|2607.1|2596.7|2608.9|2598.5|2607.1|2596.7|0
1597113000000|2020-08-11 02:30:00|2606.8|2596.4|2606.7|2596.3|2608.4|2598|2606|2595.6|0
1597113300000|2020-08-11 02:35:00|2606.6|2596.2|2609|2598.6|2609.6|2599.2|2605.8|2595.4|0
1597113600000|2020-08-11 02:40:00|2608.9|2598.5|2606.8|2596.4|2608.9|2598.5|2606.8|2596.4|0
1597113900000|2020-08-11 02:45:00|2607.4|2597|2602.3|2591.9|2607.5|2597.1|2601.8|2591.4|0
1597114200000|2020-08-11 02:50:00|2602.1|2591.7|2603.6|2593.2|2604|2593.6|2600.2|2589.8|0
1597114500000|2020-08-11 02:55:00|2604|2593.6|2601.8|2591.4|2604|2593.6|2601.1|2590.7|0
1597114800000|2020-08-11 03:00:00|2602.3|2591.9|2604|2593.6|2604|2593.6|2602.2|2591.8|0
1597115100000|2020-08-11 03:05:00|2604.6|2594.2|2601.2|2590.8|2604.6|2594.2|2601.2|2590.8|0
1597115400000|2020-08-11 03:10:00|2601.4|2591|2603.4|2593|2604.2|2593.8|2601.4|2591|0
1597115700000|2020-08-11 03:15:00|2603.2|2592.8|2604.2|2593.8|2604.6|2594.2|2602.8|2592.4|0
1597116000000|2020-08-11 03:20:00|2603.3|2592.9|2602.4|2592|2603.3|2592.9|2601.5|2591.1|0
1597116300000|2020-08-11 03:25:00|2603.1|2592.7|2602.9|2592.5|2603.1|2592.7|2602.5|2592.1|0
1597116600000|2020-08-11 03:30:00|2603.1|2592.7|2602.8|2592.4|2603.5|2593.1|2602.5|2592.1|0
1597116900000|2020-08-11 03:35:00|2603.2|2592.8|2604.1|2593.7|2604.9|2594.5|2602.8|2592.4|0
1597117200000|2020-08-11 03:40:00|2603.8|2593.4|2604.9|2594.5|2605.1|2594.7|2603.8|2593.4|0
1597117500000|2020-08-11 03:45:00|2605|2594.6|2604.2|2593.8|2605|2594.6|2603.5|2593.1|0
1597117800000|2020-08-11 03:50:00|2604.6|2594.2|2602.4|2592|2605.3|2594.9|2602.4|2592|0
1597118100000|2020-08-11 03:55:00|2602.1|2591.7|2598.9|2588.5|2602.1|2591.7|2598.9|2588.5|0
1597118400000|2020-08-11 04:00:00|2598.4|2588|2599.5|2589.1|2599.5|2589.1|2598.4|2588|0
1597118700000|2020-08-11 04:05:00|2599.4|2589|2598.6|2588.2|2599.5|2589.1|2598.6|2588.2|0
1597119000000|2020-08-11 04:10:00|2598.3|2587.9|2596.6|2586.2|2598.4|2588|2595.9|2585.5|0
1597119300000|2020-08-11 04:15:00|2596|2585.6|2599|2588.6|2599.5|2589.1|2596|2585.6|0
1597119600000|2020-08-11 04:20:00|2599.6|2589.2|2598.6|2588.2|2599.8|2589.4|2598.6|2588.2|0
1597119900000|2020-08-11 04:25:00|2598.4|2588|2596.7|2586.3|2598.6|2588.2|2596.7|2586.3|0
1597120200000|2020-08-11 04:30:00|2597.3|2586.9|2596.8|2586.4|2598.3|2587.9|2596.8|2586.4|0
1597120500000|2020-08-11 04:35:00|2595.1|2584.7|2589.5|2579.1|2595.1|2584.7|2589.5|2579.1|0
1597120800000|2020-08-11 04:40:00|2590.1|2579.7|2592.4|2582|2594.1|2583.7|2590.1|2579.7|0
1597121100000|2020-08-11 04:45:00|2592.5|2582.1|2591.1|2580.7|2593.5|2583.1|2590.6|2580.2|0
1597121400000|2020-08-11 04:50:00|2590.5|2580.1|2590.3|2579.9|2591.9|2581.5|2590.1|2579.7|0
1597121700000|2020-08-11 04:55:00|2591.1|2580.7|2589|2578.6|2591.1|2580.7|2589|2578.6|0
1597122000000|2020-08-11 05:00:00|2589.7|2579.3|2590.3|2579.9|2590.7|2580.3|2589.4|2579|0
1597122300000|2020-08-11 05:05:00|2590.5|2580.1|2589.9|2579.5|2591|2580.6|2589.8|2579.4|0
1597122600000|2020-08-11 05:10:00|2591.5|2581.1|2592.3|2581.9|2592.5|2582.1|2591.4|2581|0
1597122900000|2020-08-11 05:15:00|2591.9|2581.5|2591|2580.6|2591.9|2581.5|2591|2580.6|0
1597123200000|2020-08-11 05:20:00|2591.3|2580.9|2589.7|2579.3|2591.3|2580.9|2589.7|2579.3|0
1597123500000|2020-08-11 05:25:00|2590.4|2580|2588.9|2578.5|2591.3|2580.9|2588.4|2578|0
1597123800000|2020-08-11 05:30:00|2588.3|2577.9|2584.4|2574|2588.3|2577.9|2584.4|2574|0
1597124100000|2020-08-11 05:35:00|2584.5|2574.1|2584.6|2574.2|2585.1|2574.7|2582.4|2572|0
1597124400000|2020-08-11 05:40:00|2584|2573.6|2583.9|2573.5|2585.2|2574.8|2583.6|2573.2|0
1597124700000|2020-08-11 05:45:00|2583.8|2573.4|2584|2573.6|2584.2|2573.8|2582.7|2572.3|0
1597125000000|2020-08-11 05:50:00|2584.7|2574.3|2587.8|2577.4|2588.1|2577.7|2584.2|2573.8|0
1597125300000|2020-08-11 05:55:00|2587.6|2577.2|2589.6|2579.2|2590.4|2580|2587.5|2577.1|0
1597191000000|2020-08-12 00:10:00|2605.8|2595.4|2598.2|2587.8|2605.8|2595.4|2598.2|2587.8|0
1597191300000|2020-08-12 00:15:00|2596.8|2586.4|2601.6|2591.2|2606.2|2595.8|2596.8|2586.4|0
1597191600000|2020-08-12 00:20:00|2600.8|2590.4|2606.3|2595.9|2607.4|2597|2600.8|2590.4|0
1597191900000|2020-08-12 00:25:00|2607|2596.6|2603.3|2592.9|2607.9|2597.5|2603.3|2592.9|0
1597192200000|2020-08-12 00:30:00|2603.2|2592.8|2597|2586.6|2603.2|2592.8|2597|2586.6|0
1597192500000|2020-08-12 00:35:00|2596.9|2586.5|2589.4|2579|2597.2|2586.8|2589.4|2579|0
1597192800000|2020-08-12 00:40:00|2588.5|2578.1|2589.4|2579|2589.5|2579.1|2588.1|2577.7|0
1597193100000|2020-08-12 00:45:00|2590.4|2580|2597.4|2587|2597.4|2587|2590.4|2580|0
1597193400000|2020-08-12 00:50:00|2594.9|2584.5|2587.1|2576.7|2596|2585.6|2587|2576.6|0
1597193700000|2020-08-12 00:55:00|2586.4|2576|2581.5|2571.1|2586.4|2576|2581.5|2571.1|0
1597194000000|2020-08-12 01:00:00|2583.6|2573.2|2582.7|2572.3|2583.6|2573.2|2581.9|2571.5|0
1597194300000|2020-08-12 01:05:00|2582|2571.6|2583.8|2573.4|2583.8|2573.4|2581|2570.6|0
1597194600000|2020-08-12 01:10:00|2583.6|2573.2|2585.7|2575.3|2587.2|2576.8|2583.6|2573.2|0
1597194900000|2020-08-12 01:15:00|2585.1|2574.7|2588|2577.6|2588|2577.6|2582.7|2572.3|0
1597195200000|2020-08-12 01:20:00|2588.8|2578.4|2586.6|2576.2|2590.5|2580.1|2586.6|2576.2|0
1597195500000|2020-08-12 01:25:00|2586.8|2576.4|2585.7|2575.3|2587.1|2576.7|2584.7|2574.3|0
1597195800000|2020-08-12 01:30:00|2585.4|2575|2584.6|2574.2|2587.8|2577.4|2584.6|2574.2|0
1597196100000|2020-08-12 01:35:00|2584.4|2574|2584|2573.6|2584.7|2574.3|2583.1|2572.7|0
1597196400000|2020-08-12 01:40:00|2585.1|2574.7|2584.5|2574.1|2586.6|2576.2|2584.5|2574.1|0
1597196700000|2020-08-12 01:45:00|2582.8|2572.4|2584.3|2573.9|2585|2574.6|2582.8|2572.4|0
1597197000000|2020-08-12 01:50:00|2583.6|2573.2|2584|2573.6|2584|2573.6|2582.3|2571.9|0
1597197300000|2020-08-12 01:55:00|2585.5|2575.1|2585.4|2575|2587|2576.6|2584.9|2574.5|0
1597197600000|2020-08-12 02:00:00|2585.8|2575.4|2587.5|2577.1|2587.7|2577.3|2585.1|2574.7|0
1597197900000|2020-08-12 02:05:00|2587.3|2576.9|2585.6|2575.2|2589.6|2579.2|2584.8|2574.4|0
1597198200000|2020-08-12 02:10:00|2585.8|2575.4|2585.9|2575.5|2587.2|2576.8|2585.1|2574.7|0
1597198500000|2020-08-12 02:15:00|2585|2574.6|2582.5|2572.1|2585|2574.6|2582|2571.6|0
1597198800000|2020-08-12 02:20:00|2582.2|2571.8|2584.5|2574.1|2585.7|2575.3|2582.2|2571.8|0
1597199100000|2020-08-12 02:25:00|2585.3|2574.9|2587.1|2576.7|2589.1|2578.7|2585.3|2574.9|0
1597199400000|2020-08-12 02:30:00|2585.6|2575.2|2584|2573.6|2586.5|2576.1|2583.2|2572.8|0
1597199700000|2020-08-12 02:35:00|2584.6|2574.2|2585.4|2575|2587.5|2577.1|2584.6|2574.2|0
1597200000000|2020-08-12 02:40:00|2585.7|2575.3|2586.3|2575.9|2587.3|2576.9|2585.5|2575.1|0
1597200300000|2020-08-12 02:45:00|2585.8|2575.4|2584.5|2574.1|2585.8|2575.4|2584.1|2573.7|0
1597200600000|2020-08-12 02:50:00|2584.2|2573.8|2585.7|2575.3|2585.7|2575.3|2584.2|2573.8|0
1597200900000|2020-08-12 02:55:00|2585.8|2575.4|2586.2|2575.8|2588.8|2578.4|2585.8|2575.4|0
1597201200000|2020-08-12 03:00:00|2585.6|2575.2|2585.1|2574.7|2586.4|2576|2584.4|2574|0
1597201500000|2020-08-12 03:05:00|2585|2574.6|2582.5|2572.1|2585|2574.6|2582.5|2572.1|0
1597201800000|2020-08-12 03:10:00|2582.3|2571.9|2582.4|2572|2582.9|2572.5|2582.3|2571.9|0
1597202100000|2020-08-12 03:15:00|2582.8|2572.4|2584.6|2574.2|2585.8|2575.4|2582.8|2572.4|0
1597202400000|2020-08-12 03:20:00|2584.5|2574.1|2584.9|2574.5|2585.4|2575|2584.5|2574.1|0
1597202700000|2020-08-12 03:25:00|2585.1|2574.7|2579.7|2569.5|2585.1|2574.7|2578.6|2568.4|0
1597203000000|2020-08-12 03:30:00|2580.3|2569.9|2582.5|2572.1|2582.5|2572.1|2579.9|2569.7|0
1597203300000|2020-08-12 03:35:00|2582.1|2571.7|2582.6|2572.2|2582.6|2572.2|2581|2570.6|0
1597203600000|2020-08-12 03:40:00|2582.1|2571.7|2581.7|2571.3|2582.1|2571.7|2581.5|2571.1|0
1597203900000|2020-08-12 03:45:00|2581.9|2571.5|2580.8|2570.4|2582.1|2571.7|2579.5|2569.3|0
1597204200000|2020-08-12 03:50:00|2580.3|2569.9|2579.1|2568.9|2580.4|2570|2579|2568.8|0
1597204500000|2020-08-12 03:55:00|2579.8|2569.6|2581.1|2570.7|2581.1|2570.7|2578|2567.8|0
1597204800000|2020-08-12 04:00:00|2579.5|2569.3|2581.1|2570.7|2581.8|2571.4|2579.5|2569.3|0
1597205100000|2020-08-12 04:05:00|2581.2|2570.8|2583.6|2573.2|2583.6|2573.2|2581.2|2570.8|0
1597205400000|2020-08-12 04:10:00|2583.2|2572.8|2582.4|2572|2583.6|2573.2|2582.4|2572|0
1597205700000|2020-08-12 04:15:00|2583.1|2572.7|2582.4|2572|2583.6|2573.2|2582.4|2572|0
1597206000000|2020-08-12 04:20:00|2582.5|2572.1|2579.9|2569.7|2582.5|2572.1|2579.6|2569.4|0
1597206300000|2020-08-12 04:25:00|2579.2|2569|2576.6|2566.4|2579.2|2569|2576.6|2566.4|0
1597206600000|2020-08-12 04:30:00|2576.5|2566.3|2579|2568.8|2579.2|2569|2576.5|2566.3|0
1597206900000|2020-08-12 04:35:00|2577.8|2567.6|2577.9|2567.7|2579|2568.8|2577.6|2567.4|0
1597207200000|2020-08-12 04:40:00|2577.4|2567.2|2577.9|2567.7|2577.9|2567.7|2576.7|2566.5|0
1597207500000|2020-08-12 04:45:00|2577.5|2567.3|2579.6|2569.4|2581.2|2570.8|2577.5|2567.3|0
1597207800000|2020-08-12 04:50:00|2580.3|2569.9|2577.4|2567.2|2580.3|2569.9|2577.4|2567.2|0
1597208100000|2020-08-12 04:55:00|2577.2|2567|2577.6|2567.4|2578.9|2568.7|2576.2|2566|0
1597208400000|2020-08-12 05:00:00|2577.5|2567.3|2579.1|2568.9|2579.2|2569|2576.6|2566.4|0
1597208700000|2020-08-12 05:05:00|2579|2568.8|2580|2569.8|2580|2569.8|2578.5|2568.3|0
1597209000000|2020-08-12 05:10:00|2580.7|2570.3|2582.6|2572.2|2582.9|2572.5|2580.7|2570.3|0
1597209300000|2020-08-12 05:15:00|2582.2|2571.8|2581.5|2571.1|2582.9|2572.5|2581|2570.6|0
1597209600000|2020-08-12 05:20:00|2581.3|2570.9|2585.6|2575.2|2585.6|2575.2|2581.2|2570.8|0
1597209900000|2020-08-12 05:25:00|2585|2574.6|2586|2575.6|2586|2575.6|2584.8|2574.4|0
1597210200000|2020-08-12 05:30:00|2585.6|2575.2|2582.4|2572|2585.6|2575.2|2582.4|2572|0
1597210500000|2020-08-12 05:35:00|2583.5|2573.1|2584.8|2574.4|2585.6|2575.2|2582.6|2572.2|0
1597210800000|2020-08-12 05:40:00|2585.7|2575.3|2585.3|2574.9|2587.1|2576.7|2585.1|2574.7|0
1597211100000|2020-08-12 05:45:00|2585.5|2575.1|2585.3|2574.9|2585.6|2575.2|2584.5|2574.1|0
1597211400000|2020-08-12 05:50:00|2586|2575.6|2584.8|2574.4|2586|2575.6|2584.1|2573.7|0
1597211700000|2020-08-12 05:55:00|2583.2|2572.8|2587.6|2577.2|2588.4|2578|2583.2|2572.8|0
1597277400000|2020-08-13 00:10:00|2611.4|2601|2615.2|2604.8|2617.1|2606.7|2611.4|2601|0
1597277700000|2020-08-13 00:15:00|2617|2606.6|2614.2|2603.8|2617|2606.6|2613.7|2603.3|0
1597278000000|2020-08-13 00:20:00|2615.3|2604.9|2608.4|2598|2617.3|2606.9|2608.4|2598|0
1597278300000|2020-08-13 00:25:00|2609|2598.6|2611.6|2601.2|2612.6|2602.2|2609|2598.6|0
1597278600000|2020-08-13 00:30:00|2612.7|2602.3|2611.6|2601.2|2615.3|2604.9|2611.3|2600.9|0
1597278900000|2020-08-13 00:35:00|2610.4|2600|2609|2598.6|2612.4|2602|2609|2598.6|0
1597279200000|2020-08-13 00:40:00|2607.2|2596.8|2607.1|2596.7|2607.2|2596.8|2604.6|2594.2|0
1597279500000|2020-08-13 00:45:00|2606.7|2596.3|2606.7|2596.3|2608.2|2597.8|2605.3|2594.9|0
1597279800000|2020-08-13 00:50:00|2609|2598.6|2601.3|2590.9|2609.9|2599.5|2601.2|2590.8|0
1597280100000|2020-08-13 00:55:00|2600.5|2590.1|2603|2592.6|2603|2592.6|2598.3|2587.9|0
1597280400000|2020-08-13 01:00:00|2603.7|2593.3|2607.7|2597.3|2607.7|2597.3|2603.4|2593|0
1597280700000|2020-08-13 01:05:00|2604.6|2594.2|2603|2592.6|2604.6|2594.2|2599.6|2589.2|0
1597281000000|2020-08-13 01:10:00|2602.1|2591.7|2599.9|2589.5|2602.8|2592.4|2599.9|2589.5|0
1597281300000|2020-08-13 01:15:00|2599.4|2589|2595.1|2584.7|2599.4|2589|2591|2580.6|0
1597281600000|2020-08-13 01:20:00|2595.2|2584.8|2591.5|2581.1|2595.2|2584.8|2591.5|2581.1|0
1597281900000|2020-08-13 01:25:00|2592.3|2581.9|2589.2|2578.8|2593.4|2583|2587.9|2577.5|0
1597282200000|2020-08-13 01:30:00|2590.1|2579.7|2594|2583.6|2595.9|2585.5|2590.1|2579.7|0
1597282500000|2020-08-13 01:35:00|2595|2584.6|2590.2|2579.8|2595|2584.6|2589.1|2578.7|0
1597282800000|2020-08-13 01:40:00|2590|2579.6|2590.7|2580.3|2593.5|2583.1|2589.6|2579.2|0
1597283100000|2020-08-13 01:45:00|2589.3|2578.9|2594.8|2584.4|2594.8|2584.4|2588.8|2578.4|0
1597283400000|2020-08-13 01:50:00|2595.5|2585.1|2594|2583.6|2596.9|2586.5|2594|2583.6|0
1597283700000|2020-08-13 01:55:00|2593.7|2583.3|2593.2|2582.8|2593.7|2583.3|2590.8|2580.4|0
1597284000000|2020-08-13 02:00:00|2593.1|2582.7|2591.6|2581.2|2594.3|2583.9|2591.6|2581.2|0
1597284300000|2020-08-13 02:05:00|2591|2580.6|2588.8|2578.4|2591|2580.6|2588.8|2578.4|0
1597284600000|2020-08-13 02:10:00|2588|2577.6|2586.1|2575.7|2588|2577.6|2584.6|2574.2|0
1597284900000|2020-08-13 02:15:00|2585.6|2575.2|2585.7|2575.3|2586.6|2576.2|2584|2573.6|0
1597285200000|2020-08-13 02:20:00|2585.8|2575.4|2585.6|2575.2|2586.4|2576|2585.5|2575.1|0
1597285500000|2020-08-13 02:25:00|2584.8|2574.4|2582.1|2571.7|2584.8|2574.4|2581.5|2571.1|0
1597285800000|2020-08-13 02:30:00|2581.8|2571.4|2585|2574.6|2586.6|2576.2|2581.8|2571.4|0
1597286100000|2020-08-13 02:35:00|2584.3|2573.9|2583.4|2573|2585.2|2574.8|2582.5|2572.1|0
1597286400000|2020-08-13 02:40:00|2582.6|2572.2|2582.9|2572.5|2583.7|2573.3|2582.6|2572.2|0
1597286700000|2020-08-13 02:45:00|2582.5|2572.1|2579.9|2569.7|2582.5|2572.1|2578.5|2568.3|0
1597287000000|2020-08-13 02:50:00|2579.7|2569.5|2583.4|2573|2583.4|2573|2579.7|2569.5|0
1597287300000|2020-08-13 02:55:00|2582.6|2572.2|2581.4|2571|2582.6|2572.2|2579.9|2569.7|0
1597287600000|2020-08-13 03:00:00|2580.8|2570.4|2580.8|2570.4|2581.7|2571.3|2580.4|2570|0
1597287900000|2020-08-13 03:05:00|2580.9|2570.5|2580.2|2569.9|2582|2571.6|2579.8|2569.6|0
1597288200000|2020-08-13 03:10:00|2579.4|2569.2|2577.2|2567|2579.4|2569.2|2577.2|2567|0
1597288500000|2020-08-13 03:15:00|2577.7|2567.5|2578.2|2568|2578.4|2568.2|2576.5|2566.3|0
1597288800000|2020-08-13 03:20:00|2578.4|2568.2|2583.5|2573.1|2583.5|2573.1|2578.4|2568.2|0
1597289100000|2020-08-13 03:25:00|2585.1|2574.7|2585.1|2574.7|2586|2575.6|2583.4|2573|0
1597289400000|2020-08-13 03:30:00|2584.8|2574.4|2582.3|2571.9|2586.1|2575.7|2582.3|2571.9|0
1597289700000|2020-08-13 03:35:00|2582.2|2571.8|2581.3|2570.9|2582.5|2572.1|2580.2|2569.9|0
1597290000000|2020-08-13 03:40:00|2582.9|2572.5|2583.5|2573.1|2584.2|2573.8|2582.2|2571.8|0
1597290300000|2020-08-13 03:45:00|2584.4|2574|2582.7|2572.3|2584.8|2574.4|2582.3|2571.9|0
1597290600000|2020-08-13 03:50:00|2581.5|2571.1|2578.3|2568.1|2581.6|2571.2|2577.5|2567.3|0
1597290900000|2020-08-13 03:55:00|2578.2|2568|2579.6|2569.4|2580.6|2570.2|2578.2|2568|0
1597291200000|2020-08-13 04:00:00|2579.9|2569.7|2580.6|2570.2|2580.7|2570.3|2578.7|2568.5|0
1597291500000|2020-08-13 04:05:00|2581.2|2570.8|2574.8|2564.6|2581.2|2570.8|2574.8|2564.6|0
1597291800000|2020-08-13 04:10:00|2574.9|2564.7|2576.5|2566.3|2577.2|2567|2574.9|2564.7|0
1597292100000|2020-08-13 04:15:00|2576.6|2566.4|2575.3|2565.1|2576.6|2566.4|2575.3|2565.1|0
1597292400000|2020-08-13 04:20:00|2575|2564.8|2578.8|2568.6|2578.8|2568.6|2574.7|2564.5|0
1597292700000|2020-08-13 04:25:00|2578.5|2568.3|2582.6|2572.2|2582.6|2572.2|2578.5|2568.3|0
1597293000000|2020-08-13 04:30:00|2582.1|2571.7|2588.9|2578.5|2588.9|2578.5|2582.1|2571.7|0
1597293300000|2020-08-13 04:35:00|2588.4|2578|2589.3|2578.9|2590.4|2580|2587.6|2577.2|0
1597293600000|2020-08-13 04:40:00|2589.5|2579.1|2590.2|2579.8|2590.9|2580.5|2588.6|2578.2|0
1597293900000|2020-08-13 04:45:00|2589.5|2579.1|2589.7|2579.3|2589.7|2579.3|2587.3|2576.9|0
1597294200000|2020-08-13 04:50:00|2591.3|2580.9|2591.7|2581.3|2592.8|2582.4|2591.3|2580.9|0
1597294500000|2020-08-13 04:55:00|2592.1|2581.7|2588.7|2578.3|2592.8|2582.4|2588.3|2577.9|0
1597294800000|2020-08-13 05:00:00|2588.8|2578.4|2581.3|2570.9|2588.8|2578.4|2581.3|2570.9|0
1597295100000|2020-08-13 05:05:00|2581.9|2571.5|2581|2570.6|2581.9|2571.5|2579.4|2569.2|0
1597295400000|2020-08-13 05:10:00|2581.2|2570.8|2580.5|2570.1|2582.2|2571.8|2580.5|2570.1|0
1597295700000|2020-08-13 05:15:00|2580.6|2570.2|2583.8|2573.4|2584|2573.6|2580.6|2570.2|0
1597296000000|2020-08-13 05:20:00|2583.9|2573.5|2582.1|2571.7|2583.9|2573.5|2582.1|2571.7|0
1597296300000|2020-08-13 05:25:00|2582.2|2571.8|2579.2|2569|2583.4|2573|2579.2|2569|0
1597296600000|2020-08-13 05:30:00|2578|2567.8|2578.8|2568.6|2579.3|2569.1|2577.9|2567.7|0
1597296900000|2020-08-13 05:35:00|2578.2|2568|2579|2568.8|2580.8|2570.4|2577.8|2567.6|0
1597297200000|2020-08-13 05:40:00|2579.6|2569.4|2581.4|2571|2581.4|2571|2579.4|2569.2|0
1597297500000|2020-08-13 05:45:00|2580.7|2570.3|2579.1|2568.9|2580.7|2570.3|2578.4|2568.2|0
1597297800000|2020-08-13 05:50:00|2579.4|2569.2|2583.1|2572.7|2583.1|2572.7|2579.4|2569.2|0
1597298100000|2020-08-13 05:55:00|2583|2572.6|2582.8|2572.4|2585.4|2575|2582.8|2572.4|0
1597363800000|2020-08-14 00:10:00|2590.3|2579.9|2603.2|2592.8|2605.3|2594.9|2590.3|2579.9|0
1597364100000|2020-08-14 00:15:00|2605.7|2595.3|2602.6|2592.2|2606.9|2596.5|2601.4|2591|0
1597364400000|2020-08-14 00:20:00|2604.7|2594.3|2604.8|2594.4|2604.8|2594.4|2600.5|2590.1|0
1597364700000|2020-08-14 00:25:00|2603.2|2592.8|2604.9|2594.5|2605.3|2594.9|2601.7|2591.3|0
1597365000000|2020-08-14 00:30:00|2605.5|2595.1|2604.3|2593.9|2606.5|2596.1|2603.1|2592.7|0
1597365300000|2020-08-14 00:35:00|2605.6|2595.2|2611.2|2600.8|2611.7|2601.3|2605.6|2595.2|0
1597365600000|2020-08-14 00:40:00|2611.9|2601.5|2607.4|2597|2611.9|2601.5|2607.4|2597|0
1597365900000|2020-08-14 00:45:00|2606.8|2596.4|2606.3|2595.9|2607.7|2597.3|2604.5|2594.1|0
1597366200000|2020-08-14 00:50:00|2607.7|2597.3|2605|2594.6|2607.7|2597.3|2603.9|2593.5|0
1597366500000|2020-08-14 00:55:00|2605.2|2594.8|2605.5|2595.1|2605.9|2595.5|2602.6|2592.2|0
1597366800000|2020-08-14 01:00:00|2605.4|2595|2604.7|2594.3|2606.3|2595.9|2604.7|2594.3|0
1597367100000|2020-08-14 01:05:00|2603.5|2593.1|2602.7|2592.3|2603.5|2593.1|2600.8|2590.4|0
1597367400000|2020-08-14 01:10:00|2601.5|2591.1|2600.8|2590.4|2601.5|2591.1|2596.9|2586.5|0
1597367700000|2020-08-14 01:15:00|2601.8|2591.4|2600.6|2590.2|2602.3|2591.9|2597.8|2587.4|0
1597368000000|2020-08-14 01:20:00|2600.8|2590.4|2601.3|2590.9|2602.1|2591.7|2599.4|2589|0
1597368300000|2020-08-14 01:25:00|2600.7|2590.3|2600.2|2589.8|2601.2|2590.8|2600.2|2589.8|0
1597368600000|2020-08-14 01:30:00|2598.8|2588.4|2604.8|2594.4|2604.8|2594.4|2598.8|2588.4|0
1597368900000|2020-08-14 01:35:00|2603.9|2593.5|2604.2|2593.8|2605.6|2595.2|2603.9|2593.5|0
1597369200000|2020-08-14 01:40:00|2604.1|2593.7|2606.3|2595.9|2606.3|2595.9|2604.1|2593.7|0
1597369500000|2020-08-14 01:45:00|2605.4|2595|2607.8|2597.4|2607.8|2597.4|2603.9|2593.5|0
1597369800000|2020-08-14 01:50:00|2608.6|2598.2|2610.3|2599.9|2610.3|2599.9|2608.6|2598.2|0
1597370100000|2020-08-14 01:55:00|2610.2|2599.8|2609.7|2599.3|2610.2|2599.8|2608.2|2597.8|0
1597370400000|2020-08-14 02:00:00|2609.1|2598.7|2613.5|2603.1|2613.5|2603.1|2608|2597.6|0
1597370700000|2020-08-14 02:05:00|2612.7|2602.3|2614.4|2604|2614.4|2604|2612.1|2601.7|0
1597371000000|2020-08-14 02:10:00|2614.1|2603.7|2616.1|2605.7|2616.1|2605.7|2614.1|2603.7|0
1597371300000|2020-08-14 02:15:00|2616.5|2606.1|2615.7|2605.3|2617.2|2606.8|2615|2604.6|0
1597371600000|2020-08-14 02:20:00|2615.1|2604.7|2615.5|2605.1|2616.3|2605.9|2614.9|2604.5|0
1597371900000|2020-08-14 02:25:00|2615.9|2605.5|2618.5|2608.1|2618.5|2608.1|2615.9|2605.5|0
1597372200000|2020-08-14 02:30:00|2618.7|2608.3|2619.4|2609|2620.7|2610.3|2618.7|2608.3|0
1597372500000|2020-08-14 02:35:00|2617.6|2607.2|2619.9|2609.5|2620.2|2609.8|2617.6|2607.2|0
1597372800000|2020-08-14 02:40:00|2619|2608.6|2619.4|2609|2619.6|2609.2|2619|2608.6|0
1597373100000|2020-08-14 02:45:00|2619.2|2608.8|2619.6|2609.2|2620|2609.6|2619|2608.6|0
1597373400000|2020-08-14 02:50:00|2620|2609.6|2620.4|2610|2621.6|2611.2|2620|2609.6|0
1597373700000|2020-08-14 02:55:00|2620.3|2609.9|2622.7|2612.3|2622.7|2612.3|2619.6|2609.2|0
1597374000000|2020-08-14 03:00:00|2622.5|2612.1|2622.3|2611.9|2622.5|2612.1|2621.1|2610.7|0
1597374300000|2020-08-14 03:05:00|2622.4|2612|2621.1|2610.7|2622.4|2612|2618.9|2608.5|0
1597374600000|2020-08-14 03:10:00|2620.7|2610.3|2619.9|2609.5|2621.2|2610.8|2619.1|2608.7|0
1597374900000|2020-08-14 03:15:00|2620.5|2610.1|2624.8|2614.4|2624.8|2614.4|2620.4|2610|0
1597375200000|2020-08-14 03:20:00|2624.1|2613.7|2629.8|2619.4|2629.8|2619.4|2624.1|2613.7|0
1597375500000|2020-08-14 03:25:00|2629.6|2619.2|2625.4|2615|2629.7|2619.3|2625.4|2615|0
1597375800000|2020-08-14 03:30:00|2625.2|2614.8|2624.5|2614.1|2625.2|2614.8|2622.9|2612.5|0
1597376100000|2020-08-14 03:35:00|2624.3|2613.9|2621.5|2611.1|2624.5|2614.1|2621.5|2611.1|0
1597376400000|2020-08-14 03:40:00|2621.6|2611.2|2621.1|2610.7|2622.5|2612.1|2621.1|2610.7|0
1597376700000|2020-08-14 03:45:00|2620.7|2610.3|2619.6|2609.2|2622.3|2611.9|2619.4|2609|0
1597377000000|2020-08-14 03:50:00|2620.1|2609.7|2620.8|2610.4|2621.5|2611.1|2620.1|2609.7|0
1597377300000|2020-08-14 03:55:00|2620.6|2610.2|2623.2|2612.8|2623.2|2612.8|2620.6|2610.2|0
1597377600000|2020-08-14 04:00:00|2622.5|2612.1|2622.4|2612|2622.9|2612.5|2622.4|2612|0
1597377900000|2020-08-14 04:05:00|2621.9|2611.5|2618.3|2607.9|2622|2611.6|2618.3|2607.9|0
1597378200000|2020-08-14 04:10:00|2617.9|2607.5|2620.6|2610.2|2620.6|2610.2|2617.6|2607.2|0
1597378500000|2020-08-14 04:15:00|2620.2|2609.8|2621.1|2610.7|2621.6|2611.2|2620.2|2609.8|0
1597378800000|2020-08-14 04:20:00|2621.9|2611.5|2620.7|2610.3|2622.3|2611.9|2619.6|2609.2|0
1597379100000|2020-08-14 04:25:00|2621.3|2610.9|2622.3|2611.9|2622.3|2611.9|2620.8|2610.4|0
1597379400000|2020-08-14 04:30:00|2622.2|2611.8|2624.5|2614.1|2624.9|2614.5|2622.2|2611.8|0
1597379700000|2020-08-14 04:35:00|2624.4|2614|2624.5|2614.1|2624.9|2614.5|2624.2|2613.8|0
1597380000000|2020-08-14 04:40:00|2625.2|2614.8|2622.2|2611.8|2625.2|2614.8|2622.2|2611.8|0
1597380300000|2020-08-14 04:45:00|2623.6|2613.2|2620.1|2609.7|2623.8|2613.4|2619.6|2609.2|0
1597380600000|2020-08-14 04:50:00|2619.8|2609.4|2618|2607.6|2619.8|2609.4|2618|2607.6|0
1597380900000|2020-08-14 04:55:00|2617.9|2607.5|2615.4|2605|2618.1|2607.7|2615.3|2604.9|0
1597381200000|2020-08-14 05:00:00|2615.3|2604.9|2614.6|2604.2|2615.5|2605.1|2613.5|2603.1|0
1597381500000|2020-08-14 05:05:00|2616.1|2605.7|2613.8|2603.4|2616.1|2605.7|2613.7|2603.3|0
1597381800000|2020-08-14 05:10:00|2613.6|2603.2|2612.2|2601.8|2613.6|2603.2|2612|2601.6|0
1597382100000|2020-08-14 05:15:00|2612.1|2601.7|2612.8|2602.4|2613.2|2602.8|2611.9|2601.5|0
1597382400000|2020-08-14 05:20:00|2613.1|2602.7|2611.3|2600.9|2613.2|2602.8|2611.3|2600.9|0
1597382700000|2020-08-14 05:25:00|2610.8|2600.4|2610.3|2599.9|2611.9|2601.5|2610.3|2599.9|0
1597383000000|2020-08-14 05:30:00|2610.2|2599.8|2611.7|2601.3|2611.9|2601.5|2609.1|2598.7|0
1597383300000|2020-08-14 05:35:00|2611.9|2601.5|2611.2|2600.8|2612.5|2602.1|2611.2|2600.8|0
1597383600000|2020-08-14 05:40:00|2612.9|2602.5|2616.3|2605.9|2616.3|2605.9|2612.6|2602.2|0
1597383900000|2020-08-14 05:45:00|2617.1|2606.7|2613.2|2602.8|2617.9|2607.5|2613.2|2602.8|0
1597384200000|2020-08-14 05:50:00|2613|2602.6|2613.1|2602.7|2615.3|2604.9|2612.7|2602.3|0
1597384500000|2020-08-14 05:55:00|2614.2|2603.8|2612.5|2602.1|2614.2|2603.8|2612.5|2602.1|0
1597623000000|2020-08-17 00:10:00|2611.4|2601|2616.5|2606.1|2617.2|2606.8|2611.1|2600.7|0
1597623300000|2020-08-17 00:15:00|2619.2|2608.8|2616|2605.6|2619.8|2609.4|2615|2604.6|0
1597623600000|2020-08-17 00:20:00|2615.8|2605.4|2612.8|2602.4|2617.4|2607|2612.8|2602.4|0
1597623900000|2020-08-17 00:25:00|2611|2600.6|2612.5|2602.1|2617.6|2607.2|2611|2600.6|0
1597624200000|2020-08-17 00:30:00|2611|2600.6|2613.7|2603.3|2620.5|2610.1|2610.8|2600.4|0
1597624500000|2020-08-17 00:35:00|2612.2|2601.8|2612.9|2602.5|2614.2|2603.8|2610.4|2600|0
1597624800000|2020-08-17 00:40:00|2612.5|2602.1|2607.4|2597|2612.5|2602.1|2606.1|2595.7|0
1597625100000|2020-08-17 00:45:00|2608.4|2598|2606.7|2596.3|2610.1|2599.7|2606.7|2596.3|0
1597625400000|2020-08-17 00:50:00|2606.1|2595.7|2610.4|2600|2610.4|2600|2606.1|2595.7|0
1597625700000|2020-08-17 00:55:00|2609|2598.6|2609.4|2599|2610.6|2600.2|2609|2598.6|0
1597626000000|2020-08-17 01:00:00|2609.3|2598.9|2606.7|2596.3|2609.3|2598.9|2606|2595.6|0
1597626300000|2020-08-17 01:05:00|2606.6|2596.2|2610.8|2600.4|2612.1|2601.7|2605.1|2594.7|0
1597626600000|2020-08-17 01:10:00|2611.5|2601.1|2614.5|2604.1|2614.5|2604.1|2611.3|2600.9|0
1597626900000|2020-08-17 01:15:00|2613.8|2603.4|2609.4|2599|2613.8|2603.4|2609.4|2599|0
1597627200000|2020-08-17 01:20:00|2610.2|2599.8|2608|2597.6|2610.3|2599.9|2608|2597.6|0
1597627500000|2020-08-17 01:25:00|2607.4|2597|2603.8|2593.4|2607.4|2597|2603.6|2593.2|0
1597627800000|2020-08-17 01:30:00|2602.6|2592.2|2599|2588.6|2604.1|2593.7|2599|2588.6|0
1597628100000|2020-08-17 01:35:00|2598.1|2587.7|2596.3|2585.9|2599.9|2589.5|2595.9|2585.5|0
1597628400000|2020-08-17 01:40:00|2596.5|2586.1|2597.9|2587.5|2599.6|2589.2|2595.3|2584.9|0
1597628700000|2020-08-17 01:45:00|2598.2|2587.8|2595.4|2585|2599|2588.6|2595.4|2585|0
1597629000000|2020-08-17 01:50:00|2594.7|2584.3|2595.6|2585.2|2596.9|2586.5|2593.7|2583.3|0
1597629300000|2020-08-17 01:55:00|2595.5|2585.1|2597|2586.6|2599.1|2588.7|2595.5|2585.1|0
1597629600000|2020-08-17 02:00:00|2597.6|2587.2|2602.1|2591.7|2603.2|2592.8|2597.6|2587.2|0
1597629900000|2020-08-17 02:05:00|2602.4|2592|2604|2593.6|2604.7|2594.3|2602.4|2592|0
1597630200000|2020-08-17 02:10:00|2605|2594.6|2608.2|2597.8|2608.2|2597.8|2605|2594.6|0
1597630500000|2020-08-17 02:15:00|2608.8|2598.4|2608.7|2598.3|2609|2598.6|2608.4|2598|0
1597630800000|2020-08-17 02:20:00|2609.2|2598.8|2607.7|2597.3|2609.4|2599|2605.7|2595.3|0
1597631100000|2020-08-17 02:25:00|2608.1|2597.7|2606.2|2595.8|2609.3|2598.9|2606.2|2595.8|0
1597631400000|2020-08-17 02:30:00|2607.1|2596.7|2606.7|2596.3|2607.1|2596.7|2606|2595.6|0
1597631700000|2020-08-17 02:35:00|2606.8|2596.4|2607.3|2596.9|2607.9|2597.5|2606|2595.6|0
1597632000000|2020-08-17 02:40:00|2608.2|2597.8|2608|2597.6|2608.2|2597.8|2607|2596.6|0
1597632300000|2020-08-17 02:45:00|2608.1|2597.7|2607.6|2597.2|2609.1|2598.7|2606.9|2596.5|0
1597632600000|2020-08-17 02:50:00|2607|2596.6|2609.3|2598.9|2610.1|2599.7|2607|2596.6|0
1597632900000|2020-08-17 02:55:00|2610.1|2599.7|2613.7|2603.3|2613.7|2603.3|2609.7|2599.3|0
1597633200000|2020-08-17 03:00:00|2614.9|2604.5|2613.6|2603.2|2614.9|2604.5|2613.4|2603|0
1597633500000|2020-08-17 03:05:00|2614|2603.6|2610|2599.6|2614|2603.6|2610|2599.6|0
1597633800000|2020-08-17 03:10:00|2610.4|2600|2609.9|2599.5|2611.4|2601|2608|2597.6|0
1597634100000|2020-08-17 03:15:00|2610.3|2599.9|2606.5|2596.1|2610.7|2600.3|2606.5|2596.1|0
1597634400000|2020-08-17 03:20:00|2606.6|2596.2|2605|2594.6|2606.6|2596.2|2604.9|2594.5|0
1597634700000|2020-08-17 03:25:00|2605.3|2594.9|2604.9|2594.5|2606.3|2595.9|2604.9|2594.5|0
1597635000000|2020-08-17 03:30:00|2605|2594.6|2603.6|2593.2|2605|2594.6|2603.1|2592.7|0
1597635300000|2020-08-17 03:35:00|2603.3|2592.9|2599.5|2589.1|2603.4|2593|2599.5|2589.1|0
1597635600000|2020-08-17 03:40:00|2599.2|2588.8|2601.4|2591|2603.4|2593|2599.2|2588.8|0
1597635900000|2020-08-17 03:45:00|2601|2590.6|2599|2588.6|2601|2590.6|2598.5|2588.1|0
1597636200000|2020-08-17 03:50:00|2599.2|2588.8|2600.1|2589.7|2600.1|2589.7|2598.4|2588|0
1597636500000|2020-08-17 03:55:00|2599.9|2589.5|2603.9|2593.5|2603.9|2593.5|2599.9|2589.5|0
1597636800000|2020-08-17 04:00:00|2603.6|2593.2|2605|2594.6|2605|2594.6|2603.6|2593.2|0
1597637100000|2020-08-17 04:05:00|2604.9|2594.5|2603.6|2593.2|2605.7|2595.3|2603.2|2592.8|0
1597637400000|2020-08-17 04:10:00|2603.1|2592.7|2602.8|2592.4|2605.2|2594.8|2602.8|2592.4|0
1597637700000|2020-08-17 04:15:00|2603.3|2592.9|2605.6|2595.2|2606.1|2595.7|2602.7|2592.3|0
1597638000000|2020-08-17 04:20:00|2606.1|2595.7|2605.4|2595|2607.2|2596.8|2605.4|2595|0
1597638300000|2020-08-17 04:25:00|2605.6|2595.2|2605.9|2595.5|2607.9|2597.5|2605.6|2595.2|0
1597638600000|2020-08-17 04:30:00|2605.7|2595.3|2606.9|2596.5|2607.4|2597|2605|2594.6|0
1597638900000|2020-08-17 04:35:00|2607|2596.6|2605.4|2595|2607|2596.6|2605.4|2595|0
1597639200000|2020-08-17 04:40:00|2605.7|2595.3|2605.3|2594.9|2605.9|2595.5|2603.8|2593.4|0
1597639500000|2020-08-17 04:45:00|2604.1|2593.7|2604.2|2593.8|2604.5|2594.1|2603.1|2592.7|0
1597639800000|2020-08-17 04:50:00|2604.4|2594|2608.2|2597.8|2608.2|2597.8|2604.1|2593.7|0
1597640100000|2020-08-17 04:55:00|2608.8|2598.4|2608.4|2598|2610.8|2600.4|2607.8|2597.4|0
1597640400000|2020-08-17 05:00:00|2607.4|2597|2603.9|2593.5|2607.7|2597.3|2603.9|2593.5|0
1597640700000|2020-08-17 05:05:00|2604.3|2593.9|2604.7|2594.3|2604.8|2594.4|2603.3|2592.9|0
1597641000000|2020-08-17 05:10:00|2604|2593.6|2604.9|2594.5|2606.1|2595.7|2604|2593.6|0
1597641300000|2020-08-17 05:15:00|2604.2|2593.8|2606.3|2595.9|2606.3|2595.9|2604|2593.6|0
1597641600000|2020-08-17 05:20:00|2606.7|2596.3|2607.2|2596.8|2607.7|2597.3|2606|2595.6|0
1597641900000|2020-08-17 05:25:00|2607.3|2596.9|2605.8|2595.4|2607.3|2596.9|2604.3|2593.9|0
1597642200000|2020-08-17 05:30:00|2605|2594.6|2606.4|2596|2606.4|2596|2603.7|2593.3|0
1597642500000|2020-08-17 05:35:00|2606.7|2596.3|2604.2|2593.8|2606.7|2596.3|2604.2|2593.8|0
1597642800000|2020-08-17 05:40:00|2605.5|2595.1|2604.2|2593.8|2606.8|2596.4|2604.2|2593.8|0
1597643100000|2020-08-17 05:45:00|2603.1|2592.7|2603.4|2593|2604.3|2593.9|2603.1|2592.7|0
1597643400000|2020-08-17 05:50:00|2604.3|2593.9|2602.3|2591.9|2604.3|2593.9|2601.9|2591.5|0
1597643700000|2020-08-17 05:55:00|2603.2|2592.8|2605|2594.6|2605|2594.6|2603|2592.6|0
1597709400000|2020-08-18 00:10:00|2623.7|2613.3|2619|2608.6|2623.7|2613.3|2618.6|2608.2|0
1597709700000|2020-08-18 00:15:00|2618.6|2608.2|2621.1|2610.7|2621.6|2611.2|2617.9|2607.5|0
1597710000000|2020-08-18 00:20:00|2621.3|2610.9|2621.2|2610.8|2623.2|2612.8|2621.2|2610.8|0
1597710300000|2020-08-18 00:25:00|2621.8|2611.4|2623.3|2612.9|2624.2|2613.8|2621.8|2611.4|0
1597710600000|2020-08-18 00:30:00|2622.1|2611.7|2618.3|2607.9|2622.1|2611.7|2618.1|2607.7|0
1597710900000|2020-08-18 00:35:00|2619.1|2608.7|2622.2|2611.8|2622.2|2611.8|2619.1|2608.7|0
1597711200000|2020-08-18 00:40:00|2622.7|2612.3|2623.3|2612.9|2624.3|2613.9|2622.7|2612.3|0
1597711500000|2020-08-18 00:45:00|2623.2|2612.8|2623.6|2613.2|2624.4|2614|2623.2|2612.8|0
1597711800000|2020-08-18 00:50:00|2624.1|2613.7|2626.2|2615.8|2626.5|2616.1|2624.1|2613.7|0
1597712100000|2020-08-18 00:55:00|2626.9|2616.5|2623.9|2613.5|2627.3|2616.9|2623.9|2613.5|0
1597712400000|2020-08-18 01:00:00|2623.8|2613.4|2624.6|2614.2|2628.3|2617.9|2623.8|2613.4|0
1597712700000|2020-08-18 01:05:00|2624.7|2614.3|2622.8|2612.4|2624.7|2614.3|2622.8|2612.4|0
1597713000000|2020-08-18 01:10:00|2622.6|2612.2|2620.3|2609.9|2623.5|2613.1|2620.3|2609.9|0
1597713300000|2020-08-18 01:15:00|2619.8|2609.4|2620.4|2610|2620.6|2610.2|2619|2608.6|0
1597713600000|2020-08-18 01:20:00|2620.8|2610.4|2621.4|2611|2622.3|2611.9|2620.2|2609.8|0
1597713900000|2020-08-18 01:25:00|2621.9|2611.5|2620.8|2610.4|2622.7|2612.3|2620.8|2610.4|0
1597714200000|2020-08-18 01:30:00|2621.5|2611.1|2619.5|2609.1|2621.8|2611.4|2619.5|2609.1|0
1597714500000|2020-08-18 01:35:00|2619.1|2608.7|2620.1|2609.7|2620.1|2609.7|2619|2608.6|0
1597714800000|2020-08-18 01:40:00|2620.3|2609.9|2620.5|2610.1|2621.3|2610.9|2619.7|2609.3|0
1597715100000|2020-08-18 01:45:00|2621|2610.6|2619.8|2609.4|2621|2610.6|2619.8|2609.4|0
1597715400000|2020-08-18 01:50:00|2620|2609.6|2621.7|2611.3|2621.7|2611.3|2620|2609.6|0
1597715700000|2020-08-18 01:55:00|2621.6|2611.2|2623|2612.6|2623|2612.6|2621.6|2611.2|0
1597716000000|2020-08-18 02:00:00|2623.3|2612.9|2622.2|2611.8|2624|2613.6|2622.2|2611.8|0
1597716300000|2020-08-18 02:05:00|2621.7|2611.3|2618.8|2608.4|2622.2|2611.8|2618.8|2608.4|0
1597716600000|2020-08-18 02:10:00|2618.7|2608.3|2619.3|2608.9|2619.7|2609.3|2618.6|2608.2|0
1597716900000|2020-08-18 02:15:00|2619.5|2609.1|2619.3|2608.9|2619.8|2609.4|2619.2|2608.8|0
1597717200000|2020-08-18 02:20:00|2619.5|2609.1|2620.9|2610.5|2621.7|2611.3|2619.5|2609.1|0
1597717500000|2020-08-18 02:25:00|2621|2610.6|2622.5|2612.1|2622.5|2612.1|2621|2610.6|0
1597717800000|2020-08-18 02:30:00|2622.3|2611.9|2627.5|2617.1|2627.5|2617.1|2622.3|2611.9|0
1597718100000|2020-08-18 02:35:00|2626.8|2616.4|2626.4|2616|2626.9|2616.5|2625.9|2615.5|0
1597718400000|2020-08-18 02:40:00|2626.5|2616.1|2625.5|2615.1|2627|2616.6|2625.5|2615.1|0
1597718700000|2020-08-18 02:45:00|2625.6|2615.2|2625.1|2614.7|2625.7|2615.3|2624.5|2614.1|0
1597719000000|2020-08-18 02:50:00|2625.3|2614.9|2626.5|2616.1|2626.5|2616.1|2625.3|2614.9|0
1597719300000|2020-08-18 02:55:00|2626.9|2616.5|2627.6|2617.2|2628.1|2617.7|2626.6|2616.2|0
1597719600000|2020-08-18 03:00:00|2627.9|2617.5|2626.1|2615.7|2627.9|2617.5|2626.1|2615.7|0
1597719900000|2020-08-18 03:05:00|2625.9|2615.5|2628|2617.6|2628|2617.6|2625.6|2615.2|0
1597720200000|2020-08-18 03:10:00|2628.2|2617.8|2629.5|2619.1|2629.9|2619.5|2628|2617.6|0
1597720500000|2020-08-18 03:15:00|2631.5|2620.9|2631.7|2621.1|2632.6|2622|2631|2620.4|0
1597720800000|2020-08-18 03:20:00|2632.5|2621.9|2632.4|2621.8|2633.2|2622.6|2631.8|2621.2|0
1597721100000|2020-08-18 03:25:00|2632|2621.4|2631.5|2620.9|2632.6|2622|2630.9|2620.3|0
1597721400000|2020-08-18 03:30:00|2631|2620.4|2633.6|2623|2633.8|2623.2|2631|2620.4|0
1597721700000|2020-08-18 03:35:00|2633.7|2623.1|2633.9|2623.3|2634.4|2623.8|2633.3|2622.7|0
1597722000000|2020-08-18 03:40:00|2634.1|2623.5|2634.9|2624.3|2635|2624.4|2633.8|2623.2|0
1597722300000|2020-08-18 03:45:00|2634.5|2623.9|2633.4|2622.8|2635.1|2624.5|2633.1|2622.5|0
1597722600000|2020-08-18 03:50:00|2633.7|2623.1|2631.9|2621.3|2634.9|2624.3|2631.9|2621.3|0
1597722900000|2020-08-18 03:55:00|2632.1|2621.5|2631.4|2620.8|2633.9|2623.3|2631.1|2620.5|0
1597723200000|2020-08-18 04:00:00|2631.6|2621|2632.6|2622|2632.9|2622.3|2631.6|2621|0
1597723500000|2020-08-18 04:05:00|2632.1|2621.5|2632.7|2622.1|2633.9|2623.3|2632.1|2621.5|0
1597723800000|2020-08-18 04:10:00|2633.2|2622.6|2633.8|2623.2|2634|2623.4|2632.8|2622.2|0
1597724100000|2020-08-18 04:15:00|2633.7|2623.1|2635.7|2625.1|2635.7|2625.1|2633.7|2623.1|0
1597724400000|2020-08-18 04:20:00|2635.5|2624.9|2638.3|2627.7|2638.6|2628|2635.5|2624.9|0
1597724700000|2020-08-18 04:25:00|2638.2|2627.6|2636.4|2625.8|2638.5|2627.9|2636.3|2625.7|0
1597725000000|2020-08-18 04:30:00|2636.3|2625.7|2635.4|2624.8|2636.7|2626.1|2635.4|2624.8|0
1597725300000|2020-08-18 04:35:00|2634.8|2624.2|2636.4|2625.8|2637.1|2626.5|2634.8|2624.2|0
1597725600000|2020-08-18 04:40:00|2636.3|2625.7|2636.2|2625.6|2637.1|2626.5|2636|2625.4|0
1597725900000|2020-08-18 04:45:00|2635.6|2625|2639.5|2628.9|2639.5|2628.9|2635.6|2625|0
1597726200000|2020-08-18 04:50:00|2639.1|2628.5|2637.2|2626.6|2639.7|2629.1|2637.1|2626.5|0
1597726500000|2020-08-18 04:55:00|2637.5|2626.9|2637|2626.4|2638.4|2627.8|2637|2626.4|0
1597726800000|2020-08-18 05:00:00|2637.7|2627.1|2640.8|2630.2|2641.1|2630.5|2637.3|2626.7|0
1597727100000|2020-08-18 05:05:00|2639.5|2628.9|2641.1|2630.5|2641.3|2630.7|2638.7|2628.1|0
1597727400000|2020-08-18 05:10:00|2642.4|2631.8|2642.1|2631.5|2644|2633.4|2642.1|2631.5|0
1597727700000|2020-08-18 05:15:00|2641.5|2630.9|2644.6|2634|2644.6|2634|2641.5|2630.9|0
1597728000000|2020-08-18 05:20:00|2644.2|2633.6|2646.9|2636.3|2646.9|2636.3|2644.2|2633.6|0
1597728300000|2020-08-18 05:25:00|2647.4|2636.8|2645|2634.4|2647.4|2636.8|2645|2634.4|0
1597728600000|2020-08-18 05:30:00|2644.5|2633.9|2645.3|2634.7|2646|2635.4|2643|2632.4|0
1597728900000|2020-08-18 05:35:00|2644.8|2634.2|2644.8|2634.2|2645.2|2634.6|2644|2633.4|0
1597729200000|2020-08-18 05:40:00|2643.9|2633.3|2643.3|2632.7|2645.5|2634.9|2643|2632.4|0
1597729500000|2020-08-18 05:45:00|2642.3|2631.7|2642.1|2631.5|2644.4|2633.8|2642.1|2631.5|0
1597729800000|2020-08-18 05:50:00|2641.7|2631.1|2637|2626.4|2641.7|2631.1|2637|2626.4|0
1597730100000|2020-08-18 05:55:00|2638|2627.4|2637.2|2626.6|2638|2627.4|2634.6|2624|0
1597795800000|2020-08-19 00:10:00|2650.2|2639.6|2655.4|2644.8|2655.4|2644.8|2650.2|2639.6|0
1597796100000|2020-08-19 00:15:00|2657|2646.4|2654.1|2643.5|2659.8|2649.2|2654.1|2643.5|0
1597796400000|2020-08-19 00:20:00|2655.3|2644.7|2661|2650.4|2661.2|2650.6|2655.3|2644.7|0
1597796700000|2020-08-19 00:25:00|2661.9|2651.3|2666.4|2655.8|2666.4|2655.8|2661.9|2651.3|0
1597797000000|2020-08-19 00:30:00|2664.6|2654|2667.9|2657.3|2669|2658.4|2661.9|2651.3|0
1597797300000|2020-08-19 00:35:00|2668.3|2657.7|2670.4|2659.8|2671.4|2660.8|2668.3|2657.7|0
1597797600000|2020-08-19 00:40:00|2670.8|2660.2|2670.7|2660.1|2671.9|2661.3|2670|2659.4|0
1597797900000|2020-08-19 00:45:00|2670.6|2660|2666.2|2655.6|2673|2662.4|2666.2|2655.6|0
1597798200000|2020-08-19 00:50:00|2667.3|2656.7|2672.6|2662|2674.4|2663.8|2667.3|2656.7|0
1597798500000|2020-08-19 00:55:00|2673.4|2662.8|2675.9|2665.3|2675.9|2665.3|2672.9|2662.3|0
1597798800000|2020-08-19 01:00:00|2678|2667.4|2679.8|2669.2|2679.8|2669.2|2677.1|2666.5|0
1597799100000|2020-08-19 01:05:00|2680.1|2669.5|2680.9|2670.1|2681|2670.2|2678.4|2667.8|0
1597799400000|2020-08-19 01:10:00|2680.8|2670|2679.6|2669|2680.8|2670|2677.4|2666.8|0
1597799700000|2020-08-19 01:15:00|2680.4|2669.7|2687|2676.2|2687.5|2676.7|2679.3|2668.7|0
1597800000000|2020-08-19 01:20:00|2687.1|2676.3|2683.1|2672.3|2687.1|2676.3|2683.1|2672.3|0
1597800300000|2020-08-19 01:25:00|2683.2|2672.4|2684.5|2673.7|2685.3|2674.5|2683.2|2672.4|0
1597800600000|2020-08-19 01:30:00|2684|2673.2|2683.4|2672.6|2686.5|2675.7|2683|2672.2|0
1597800900000|2020-08-19 01:35:00|2683.9|2673.1|2688|2677.2|2688.4|2677.6|2683.9|2673.1|0
1597801200000|2020-08-19 01:40:00|2688.4|2677.6|2681.9|2671.1|2688.4|2677.6|2681.9|2671.1|0
1597801500000|2020-08-19 01:45:00|2681.4|2670.6|2679.1|2668.5|2681.4|2670.6|2677.6|2667|0
1597801800000|2020-08-19 01:50:00|2679.7|2669.1|2678.1|2667.5|2680.1|2669.5|2677.8|2667.2|0
1597802100000|2020-08-19 01:55:00|2677.7|2667.1|2678.5|2667.9|2679|2668.4|2677|2666.4|0
1597802400000|2020-08-19 02:00:00|2678.3|2667.7|2680.2|2669.6|2680.2|2669.6|2676.9|2666.3|0
1597802700000|2020-08-19 02:05:00|2681.7|2670.9|2687.5|2676.7|2687.5|2676.7|2681.7|2670.9|0
1597803000000|2020-08-19 02:10:00|2688|2677.2|2690|2679.2|2690|2679.2|2688|2677.2|0
1597803300000|2020-08-19 02:15:00|2690.2|2679.4|2688.9|2678.1|2690.4|2679.6|2688.9|2678.1|0
1597803600000|2020-08-19 02:20:00|2689.6|2678.8|2691|2680.2|2691.7|2680.9|2689.6|2678.8|0
1597803900000|2020-08-19 02:25:00|2691.9|2681.1|2693.9|2683.1|2693.9|2683.1|2691.9|2681.1|0
1597804200000|2020-08-19 02:30:00|2694.7|2683.9|2693.1|2682.3|2695.4|2684.6|2693|2682.2|0
1597804500000|2020-08-19 02:35:00|2693|2682.2|2694.3|2683.5|2695.1|2684.3|2693|2682.2|0
1597804800000|2020-08-19 02:40:00|2694.7|2683.9|2693.6|2682.8|2695.8|2685|2693.6|2682.8|0
1597805100000|2020-08-19 02:45:00|2693.4|2682.6|2689|2678.2|2693.4|2682.6|2688.7|2677.9|0
1597805400000|2020-08-19 02:50:00|2687.8|2677|2686|2675.2|2688.3|2677.5|2686|2675.2|0
1597805700000|2020-08-19 02:55:00|2685.9|2675.1|2682.5|2671.7|2686.3|2675.5|2682.5|2671.7|0
1597806000000|2020-08-19 03:00:00|2681.2|2670.4|2683.7|2672.9|2683.8|2673|2680.7|2669.9|0
1597806300000|2020-08-19 03:05:00|2684.3|2673.5|2683.6|2672.8|2684.8|2674|2683.5|2672.7|0
1597806600000|2020-08-19 03:10:00|2683.7|2672.9|2686|2675.2|2686|2675.2|2683.4|2672.6|0
1597806900000|2020-08-19 03:15:00|2686.2|2675.4|2686|2675.2|2686.4|2675.6|2685.1|2674.3|0
1597807200000|2020-08-19 03:20:00|2687.1|2676.3|2688.2|2677.4|2689.5|2678.7|2687|2676.2|0
1597807500000|2020-08-19 03:25:00|2688.5|2677.7|2690.7|2679.9|2690.7|2679.9|2687.9|2677.1|0
1597807800000|2020-08-19 03:30:00|2691.4|2680.6|2691.8|2681|2691.8|2681|2689.3|2678.5|0
1597808100000|2020-08-19 03:35:00|2691.7|2680.9|2689.6|2678.8|2691.8|2681|2689.6|2678.8|0
1597808400000|2020-08-19 03:40:00|2690.7|2679.9|2692.6|2681.8|2692.8|2682|2690.7|2679.9|0
1597808700000|2020-08-19 03:45:00|2692.2|2681.4|2694.4|2683.6|2694.4|2683.6|2692.2|2681.4|0
1597809000000|2020-08-19 03:50:00|2693.4|2682.6|2693.8|2683|2693.8|2683|2690.4|2679.6|0
1597809300000|2020-08-19 03:55:00|2693.7|2682.9|2693.1|2682.3|2694.4|2683.6|2692.6|2681.8|0
1597809600000|2020-08-19 04:00:00|2693|2682.2|2693.3|2682.5|2694|2683.2|2692.3|2681.5|0
1597809900000|2020-08-19 04:05:00|2692.9|2682.1|2689|2678.2|2693.3|2682.5|2689|2678.2|0
1597810200000|2020-08-19 04:10:00|2688.6|2677.8|2687.8|2677|2688.6|2677.8|2687.8|2677|0
1597810500000|2020-08-19 04:15:00|2687.9|2677.1|2688.4|2677.6|2688.8|2678|2686.9|2676.1|0
1597810800000|2020-08-19 04:20:00|2688.6|2677.8|2688.3|2677.5|2689.1|2678.3|2687.2|2676.4|0
1597811100000|2020-08-19 04:25:00|2688.4|2677.6|2692.3|2681.5|2692.3|2681.5|2688.1|2677.3|0
1597811400000|2020-08-19 04:30:00|2691.9|2681.1|2690.4|2679.6|2691.9|2681.1|2690.1|2679.3|0
1597811700000|2020-08-19 04:35:00|2690.9|2680.1|2692.7|2681.9|2693|2682.2|2690.9|2680.1|0
1597812000000|2020-08-19 04:40:00|2693|2682.2|2695.4|2684.6|2695.7|2684.9|2693|2682.2|0
1597812300000|2020-08-19 04:45:00|2695.5|2684.7|2696.6|2685.8|2696.7|2685.9|2694.7|2683.9|0
1597812600000|2020-08-19 04:50:00|2696.5|2685.7|2699.9|2689.1|2699.9|2689.1|2696.5|2685.7|0
1597812900000|2020-08-19 04:55:00|2700.5|2689.7|2700.8|2690|2702.3|2691.5|2700.5|2689.7|0
1597813200000|2020-08-19 05:00:00|2701|2690.2|2704.7|2693.9|2704.7|2693.9|2701|2690.2|0
1597813500000|2020-08-19 05:05:00|2705.6|2694.8|2704.3|2693.5|2705.9|2695.1|2704.3|2693.5|0
1597813800000|2020-08-19 05:10:00|2702.3|2691.5|2703.1|2692.3|2703.5|2692.7|2702.3|2691.5|0
1597814100000|2020-08-19 05:15:00|2703.4|2692.6|2700.4|2689.6|2703.4|2692.6|2699.3|2688.5|0
1597814400000|2020-08-19 05:20:00|2700|2689.2|2697.9|2687.1|2700|2689.2|2697.5|2686.7|0
1597814700000|2020-08-19 05:25:00|2698.9|2688.1|2697.4|2686.6|2699.2|2688.4|2697.4|2686.6|0
1597815000000|2020-08-19 05:30:00|2696.5|2685.7|2694.9|2684.1|2698.2|2687.4|2694.9|2684.1|0
1597815300000|2020-08-19 05:35:00|2694.8|2684|2694.6|2683.8|2696.4|2685.6|2694.6|2683.8|0
1597815600000|2020-08-19 05:40:00|2694.8|2684|2693.9|2683.1|2696|2685.2|2693.9|2683.1|0
1597815900000|2020-08-19 05:45:00|2694.8|2684|2695.1|2684.3|2696.4|2685.6|2694.6|2683.8|0
1597816200000|2020-08-19 05:50:00|2695.5|2684.7|2695.7|2684.9|2697.2|2686.4|2695.4|2684.6|0
1597816500000|2020-08-19 05:55:00|2695.4|2684.6|2698.6|2687.8|2698.6|2687.8|2695.4|2684.6|0
1597882200000|2020-08-20 00:10:00|2709.1|2698.3|2711.6|2700.8|2711.6|2700.8|2708.8|2698|0
1597882500000|2020-08-20 00:15:00|2709.9|2699.1|2711.1|2700.3|2715.1|2704.3|2709.9|2699.1|0
1597882800000|2020-08-20 00:20:00|2710.4|2699.6|2710.9|2700.1|2716.5|2705.7|2710.3|2699.5|0
1597883100000|2020-08-20 00:25:00|2710|2699.2|2707.8|2697|2710|2699.2|2707.8|2697|0
1597883400000|2020-08-20 00:30:00|2708.4|2697.6|2707.2|2696.4|2713|2702.2|2707.2|2696.4|0
1597883700000|2020-08-20 00:35:00|2706.2|2695.4|2703.1|2692.3|2706.9|2696.1|2703.1|2692.3|0
1597884000000|2020-08-20 00:40:00|2705|2694.2|2704.7|2693.9|2705|2694.2|2702.8|2692|0
1597884300000|2020-08-20 00:45:00|2705.9|2695.1|2706.5|2695.7|2706.5|2695.7|2704.7|2693.9|0
1597884600000|2020-08-20 00:50:00|2706.2|2695.4|2706.8|2696|2709.8|2699|2706.2|2695.4|0
1597884900000|2020-08-20 00:55:00|2707.4|2696.6|2704.7|2693.9|2708|2697.2|2704.5|2693.7|0
1597885200000|2020-08-20 01:00:00|2702.8|2692|2704.1|2693.3|2704.1|2693.3|2700.6|2689.8|0
1597885500000|2020-08-20 01:05:00|2704.7|2693.9|2705.7|2694.9|2706.4|2695.6|2703.9|2693.1|0
1597885800000|2020-08-20 01:10:00|2705.2|2694.4|2699.5|2688.7|2705.2|2694.4|2699.5|2688.7|0
1597886100000|2020-08-20 01:15:00|2698.9|2688.1|2701.2|2690.4|2701.2|2690.4|2698.4|2687.6|0
1597886400000|2020-08-20 01:20:00|2702|2691.2|2701.1|2690.3|2703.2|2692.4|2700.9|2690.1|0
1597886700000|2020-08-20 01:25:00|2701.3|2690.5|2705.7|2694.9|2705.7|2694.9|2701.3|2690.5|0
1597887000000|2020-08-20 01:30:00|2705.6|2694.8|2705|2694.2|2705.6|2694.8|2704.2|2693.4|0
1597887300000|2020-08-20 01:35:00|2704.2|2693.4|2705.2|2694.4|2706.3|2695.5|2703.4|2692.6|0
1597887600000|2020-08-20 01:40:00|2705.3|2694.5|2704.1|2693.3|2705.3|2694.5|2703.3|2692.5|0
1597887900000|2020-08-20 01:45:00|2703.8|2693|2705.9|2695.1|2706.8|2696|2703.8|2693|0
1597888200000|2020-08-20 01:50:00|2705.5|2694.7|2700.6|2689.8|2705.5|2694.7|2700.6|2689.8|0
1597888500000|2020-08-20 01:55:00|2701.1|2690.3|2698.9|2688.1|2701.1|2690.3|2698.3|2687.5|0
1597888800000|2020-08-20 02:00:00|2698.7|2687.9|2698.5|2687.7|2698.7|2687.9|2695.6|2684.8|0
1597889100000|2020-08-20 02:05:00|2698.7|2687.9|2698.9|2688.1|2699.9|2689.1|2698.7|2687.9|0
1597889400000|2020-08-20 02:10:00|2698.3|2687.5|2700|2689.2|2700.8|2690|2697.6|2686.8|0
1597889700000|2020-08-20 02:15:00|2699.8|2689|2708.2|2697.4|2708.2|2697.4|2699.8|2689|0
1597890000000|2020-08-20 02:20:00|2706.9|2696.1|2707.9|2697.1|2707.9|2697.1|2706.3|2695.5|0
1597890300000|2020-08-20 02:25:00|2708|2697.2|2707.9|2697.1|2708|2697.2|2706.2|2695.4|0
1597890600000|2020-08-20 02:30:00|2707.7|2696.9|2707.7|2696.9|2708.3|2697.5|2707.1|2696.3|0
1597890900000|2020-08-20 02:35:00|2705.7|2694.9|2705.7|2694.9|2707|2696.2|2704.6|2693.8|0
1597891200000|2020-08-20 02:40:00|2705.2|2694.4|2704.1|2693.3|2705.2|2694.4|2703.6|2692.8|0
1597891500000|2020-08-20 02:45:00|2704.7|2693.9|2704.7|2693.9|2705|2694.2|2704.3|2693.5|0
1597891800000|2020-08-20 02:50:00|2705|2694.2|2705.1|2694.3|2706|2695.2|2705|2694.2|0
1597892100000|2020-08-20 02:55:00|2704.7|2693.9|2706.8|2696|2706.8|2696|2704.7|2693.9|0
1597892400000|2020-08-20 03:00:00|2707|2696.2|2706.6|2695.8|2707.6|2696.8|2705.9|2695.1|0
1597892700000|2020-08-20 03:05:00|2707.8|2697|2707.3|2696.5|2707.8|2697|2705.9|2695.1|0
1597893000000|2020-08-20 03:10:00|2706.5|2695.7|2706.2|2695.4|2706.5|2695.7|2704.2|2693.4|0
1597893300000|2020-08-20 03:15:00|2706.4|2695.6|2704.2|2693.4|2706.4|2695.6|2704.2|2693.4|0
1597893600000|2020-08-20 03:20:00|2703.5|2692.7|2703.3|2692.5|2703.5|2692.7|2701.6|2690.8|0
1597893900000|2020-08-20 03:25:00|2704.1|2693.3|2703.9|2693.1|2704.5|2693.7|2703|2692.2|0
1597894200000|2020-08-20 03:30:00|2704.4|2693.6|2707.5|2696.7|2707.5|2696.7|2704|2693.2|0
1597894500000|2020-08-20 03:35:00|2707.7|2696.9|2708.2|2697.4|2708.9|2698.1|2707.7|2696.9|0
1597894800000|2020-08-20 03:40:00|2708.3|2697.5|2706.4|2695.6|2709.2|2698.4|2706.4|2695.6|0
1597895100000|2020-08-20 03:45:00|2707.9|2697.1|2709.3|2698.5|2709.3|2698.5|2707.9|2697.1|0
1597895400000|2020-08-20 03:50:00|2708.6|2697.8|2705.4|2694.6|2708.6|2697.8|2705.1|2694.3|0
1597895700000|2020-08-20 03:55:00|2706.1|2695.3|2708.9|2698.1|2710.3|2699.5|2706.1|2695.3|0
1597896000000|2020-08-20 04:00:00|2709.3|2698.5|2710.3|2699.5|2710.3|2699.5|2708.6|2697.8|0
1597896300000|2020-08-20 04:05:00|2710.1|2699.3|2711.8|2701|2711.8|2701|2709.4|2698.6|0
1597896600000|2020-08-20 04:10:00|2711.2|2700.4|2712.4|2701.6|2712.9|2702.1|2711.2|2700.4|0
1597896900000|2020-08-20 04:15:00|2712.1|2701.3|2712.5|2701.7|2712.8|2702|2711.7|2700.9|0
1597897200000|2020-08-20 04:20:00|2712.8|2702|2713.8|2703|2713.9|2703.1|2712.5|2701.7|0
1597897500000|2020-08-20 04:25:00|2714.9|2704.1|2713.4|2702.6|2716|2705.2|2713.4|2702.6|0
1597897800000|2020-08-20 04:30:00|2713.5|2702.7|2712.4|2701.6|2714.1|2703.3|2712.4|2701.6|0
1597898100000|2020-08-20 04:35:00|2712.3|2701.5|2712.3|2701.5|2713|2702.2|2710.6|2699.8|0
1597898400000|2020-08-20 04:40:00|2712.4|2701.6|2711.5|2700.7|2713.2|2702.4|2711.5|2700.7|0
1597898700000|2020-08-20 04:45:00|2711.6|2700.8|2711.2|2700.4|2711.7|2700.9|2711.2|2700.4|0
1597899000000|2020-08-20 04:50:00|2710.3|2699.5|2708.6|2697.8|2711.5|2700.7|2708.6|2697.8|0
1597899300000|2020-08-20 04:55:00|2708.4|2697.6|2705.6|2694.8|2710.1|2699.3|2705.6|2694.8|0
1597899600000|2020-08-20 05:00:00|2706.7|2695.9|2710.2|2699.4|2710.2|2699.4|2705.5|2694.7|0
1597899900000|2020-08-20 05:05:00|2711.3|2700.5|2710|2699.2|2711.3|2700.5|2710|2699.2|0
1597900200000|2020-08-20 05:10:00|2710.5|2699.7|2710.1|2699.3|2710.6|2699.8|2709.9|2699.1|0
1597900500000|2020-08-20 05:15:00|2710.3|2699.5|2710.1|2699.3|2710.3|2699.5|2708.4|2697.6|0
1597900800000|2020-08-20 05:20:00|2710.4|2699.6|2710.7|2699.9|2711.6|2700.8|2710.4|2699.6|0
1597901100000|2020-08-20 05:25:00|2710.4|2699.6|2711.1|2700.3|2711.5|2700.7|2709.8|2699|0
1597901400000|2020-08-20 05:30:00|2711.5|2700.7|2710.4|2699.6|2711.6|2700.8|2710.4|2699.6|0
1597901700000|2020-08-20 05:35:00|2711.2|2700.4|2711|2700.2|2712.9|2702.1|2711|2700.2|0
1597902000000|2020-08-20 05:40:00|2711.1|2700.3|2710.2|2699.4|2711.7|2700.9|2709.7|2698.9|0
1597902300000|2020-08-20 05:45:00|2710.5|2699.7|2710.4|2699.6|2710.9|2700.1|2710|2699.2|0
1597902600000|2020-08-20 05:50:00|2710|2699.2|2711.4|2700.6|2711.4|2700.6|2710|2699.2|0
1597902900000|2020-08-20 05:55:00|2710.7|2699.9|2711.7|2700.9|2711.7|2700.9|2709.1|2698.3|0
1597968600000|2020-08-21 00:10:00|2733.5|2722.5|2738.2|2727.2|2743|2732|2733.2|2722.2|0
1597968900000|2020-08-21 00:15:00|2737.3|2726.3|2738.6|2727.6|2742.7|2731.7|2737.3|2726.3|0
1597969200000|2020-08-21 00:20:00|2738.1|2727.1|2739.5|2728.5|2739.7|2728.7|2732.5|2721.5|0
1597969500000|2020-08-21 00:25:00|2737.1|2726.1|2741.2|2730.2|2742.3|2731.3|2737.1|2726.1|0
1597969800000|2020-08-21 00:30:00|2741|2730|2737.6|2726.6|2741|2730|2735.4|2724.4|0
1597970100000|2020-08-21 00:35:00|2737.4|2726.4|2738.1|2727.1|2738.8|2727.8|2736|2725|0
1597970400000|2020-08-21 00:40:00|2737.1|2726.1|2735.3|2724.3|2738.3|2727.3|2734.1|2723.1|0
1597970700000|2020-08-21 00:45:00|2735.6|2724.6|2733.2|2722.2|2738|2727|2733.2|2722.2|0
1597971000000|2020-08-21 00:50:00|2731.5|2720.5|2734.3|2723.3|2734.3|2723.3|2730.7|2719.7|0
1597971300000|2020-08-21 00:55:00|2734.9|2723.9|2738.9|2727.9|2740.5|2729.5|2734.9|2723.9|0
1597971600000|2020-08-21 01:00:00|2737.2|2726.2|2737.2|2726.2|2738.7|2727.7|2736.7|2725.7|0
1597971900000|2020-08-21 01:05:00|2739|2728|2741.4|2730.4|2742.3|2731.3|2739|2728|0
1597972200000|2020-08-21 01:10:00|2739.7|2728.7|2737.1|2726.1|2739.7|2728.7|2737.1|2726.1|0
1597972500000|2020-08-21 01:15:00|2736.2|2725.2|2738.6|2727.6|2739.1|2728.1|2736.2|2725.2|0
1597972800000|2020-08-21 01:20:00|2741.2|2730.2|2734.9|2723.9|2741.2|2730.2|2734.9|2723.9|0
1597973100000|2020-08-21 01:25:00|2734|2723|2735.6|2724.6|2736.2|2725.2|2734|2723|0
1597973400000|2020-08-21 01:30:00|2735.1|2724.1|2735.1|2724.1|2735.8|2724.8|2733.4|2722.4|0
1597973700000|2020-08-21 01:35:00|2735.2|2724.2|2741.7|2730.7|2741.7|2730.7|2735.1|2724.1|0
1597974000000|2020-08-21 01:40:00|2740.7|2729.7|2740.4|2729.4|2742.1|2731.1|2738.1|2727.1|0
1597974300000|2020-08-21 01:45:00|2740.7|2729.7|2731|2720|2741.3|2730.3|2731|2720|0
1597974600000|2020-08-21 01:50:00|2731.5|2720.5|2734.4|2723.4|2736.1|2725.1|2731.5|2720.5|0
1597974900000|2020-08-21 01:55:00|2734.1|2723.1|2737|2726|2738.5|2727.5|2734|2723|0
1597975200000|2020-08-21 02:00:00|2737.6|2726.6|2739.6|2728.6|2739.6|2728.6|2736.7|2725.7|0
1597975500000|2020-08-21 02:05:00|2740.2|2729.2|2735.9|2724.9|2740.2|2729.2|2735.9|2724.9|0
1597975800000|2020-08-21 02:10:00|2736.3|2725.3|2734.7|2723.7|2737.2|2726.2|2734.7|2723.7|0
1597976100000|2020-08-21 02:15:00|2735.3|2724.3|2734|2723|2735.3|2724.3|2733.1|2722.1|0
1597976400000|2020-08-21 02:20:00|2734.4|2723.4|2732.4|2721.4|2734.4|2723.4|2732.2|2721.2|0
1597976700000|2020-08-21 02:25:00|2731.9|2720.9|2731.2|2720.2|2733|2722|2731.2|2720.2|0
1597977000000|2020-08-21 02:30:00|2731.7|2720.7|2730.8|2719.8|2733|2722|2730.8|2719.8|0
1597977300000|2020-08-21 02:35:00|2731|2720|2729.8|2719|2731.9|2720.9|2729.7|2718.9|0
1597977600000|2020-08-21 02:40:00|2730.5|2719.6|2731.1|2720.1|2731.6|2720.6|2729.9|2719.1|0
1597977900000|2020-08-21 02:45:00|2731|2720|2726.9|2716.1|2731|2720|2726.9|2716.1|0
1597978200000|2020-08-21 02:50:00|2726.4|2715.6|2727.3|2716.5|2727.3|2716.5|2726.3|2715.5|0
1597978500000|2020-08-21 02:55:00|2728.2|2717.4|2725.8|2715|2728.4|2717.6|2725.8|2715|0
1597978800000|2020-08-21 03:00:00|2725.7|2714.9|2727.3|2716.5|2727.3|2716.5|2725.2|2714.4|0
1597979100000|2020-08-21 03:05:00|2728.4|2717.6|2729.9|2719.1|2730.2|2719.4|2727.8|2717|0
1597979400000|2020-08-21 03:10:00|2730.1|2719.3|2727.5|2716.7|2730.7|2719.7|2727.4|2716.6|0
1597979700000|2020-08-21 03:15:00|2727|2716.2|2729.4|2718.6|2729.4|2718.6|2726.7|2715.9|0
1597980000000|2020-08-21 03:20:00|2731|2720|2734.5|2723.5|2734.5|2723.5|2731|2720|0
1597980300000|2020-08-21 03:25:00|2735.1|2724.1|2734.8|2723.8|2737.3|2726.3|2734.8|2723.8|0
1597980600000|2020-08-21 03:30:00|2736.5|2725.5|2734.8|2723.8|2736.5|2725.5|2733.1|2722.1|0
1597980900000|2020-08-21 03:35:00|2735.1|2724.1|2734.5|2723.5|2735.1|2724.1|2733.4|2722.4|0
1597981200000|2020-08-21 03:40:00|2735.6|2724.6|2732.9|2721.9|2736|2725|2732.9|2721.9|0
1597981500000|2020-08-21 03:45:00|2732|2721|2730.8|2719.8|2732|2721|2728.8|2718|0
1597981800000|2020-08-21 03:50:00|2730.5|2719.6|2729.7|2718.9|2731.5|2720.5|2728.8|2718|0
1597982100000|2020-08-21 03:55:00|2728.9|2718.1|2731|2720|2731|2720|2728.9|2718.1|0
1597982400000|2020-08-21 04:00:00|2731.4|2720.4|2732.3|2721.3|2732.3|2721.3|2730.5|2719.6|0
1597982700000|2020-08-21 04:05:00|2732.7|2721.7|2732.8|2721.8|2733.2|2722.2|2731.8|2720.8|0
1597983000000|2020-08-21 04:10:00|2732.2|2721.2|2733.4|2722.4|2734.3|2723.3|2732.2|2721.2|0
1597983300000|2020-08-21 04:15:00|2734.1|2723.1|2732.7|2721.7|2734.1|2723.1|2731.5|2720.5|0
1597983600000|2020-08-21 04:20:00|2732.3|2721.3|2731.4|2720.4|2732.3|2721.3|2730.5|2719.6|0
1597983900000|2020-08-21 04:25:00|2730.5|2719.6|2729.3|2718.5|2731.4|2720.4|2727.9|2717.1|0
1597984200000|2020-08-21 04:30:00|2729.1|2718.3|2728.5|2717.7|2729.6|2718.8|2728.5|2717.7|0
1597984500000|2020-08-21 04:35:00|2727.5|2716.7|2727.6|2716.8|2729.4|2718.6|2727.5|2716.7|0
1597984800000|2020-08-21 04:40:00|2727.3|2716.5|2725.4|2714.6|2728|2717.2|2725.4|2714.6|0
1597985100000|2020-08-21 04:45:00|2724.6|2713.8|2721.9|2711.1|2724.6|2713.8|2721.9|2711.1|0
1597985400000|2020-08-21 04:50:00|2722.8|2712|2720.8|2710|2723|2712.2|2719.8|2709|0
1597985700000|2020-08-21 04:55:00|2720.5|2709.7|2720.7|2709.9|2720.8|2710|2718.8|2708|0
1597986000000|2020-08-21 05:00:00|2720.1|2709.3|2722.3|2711.5|2723.1|2712.3|2720.1|2709.3|0
1597986300000|2020-08-21 05:05:00|2722.2|2711.4|2721.4|2710.6|2722.5|2711.7|2720.4|2709.6|0
1597986600000|2020-08-21 05:10:00|2721|2710.2|2720.2|2709.4|2722|2711.2|2719.6|2708.8|0
1597986900000|2020-08-21 05:15:00|2720.5|2709.7|2722|2711.2|2722.4|2711.6|2720.5|2709.7|0
1597987200000|2020-08-21 05:20:00|2721.4|2710.6|2721.1|2710.3|2722.2|2711.4|2721|2710.2|0
1597987500000|2020-08-21 05:25:00|2721.7|2710.9|2721.1|2710.3|2723.1|2712.3|2721.1|2710.3|0
1597987800000|2020-08-21 05:30:00|2721|2710.2|2717.6|2706.8|2721|2710.2|2717.6|2706.8|0
1597988100000|2020-08-21 05:35:00|2717|2706.2|2716.8|2706|2717|2706.2|2714.3|2703.5|0
1597988400000|2020-08-21 05:40:00|2716|2705.2|2714.6|2703.8|2717.1|2706.3|2714.6|2703.8|0
1597988700000|2020-08-21 05:45:00|2714.1|2703.3|2715.8|2705|2715.8|2705|2714.1|2703.3|0
1597989000000|2020-08-21 05:50:00|2717.3|2706.5|2717.2|2706.4|2717.8|2707|2716.4|2705.6|0
1597989300000|2020-08-21 05:55:00|2717.4|2706.6|2717.7|2706.9|2717.7|2706.9|2715.9|2705.1|0
1598227800000|2020-08-24 00:10:00|2747.4|2736.4|2749|2738|2750.3|2739.3|2743.7|2732.7|0
1598228100000|2020-08-24 00:15:00|2744.5|2733.5|2737.4|2726.4|2747.2|2736.2|2737.4|2726.4|0
1598228400000|2020-08-24 00:20:00|2738.3|2727.3|2741.1|2730.1|2743.4|2732.4|2738.3|2727.3|0
1598228700000|2020-08-24 00:25:00|2739.8|2728.8|2739.8|2728.8|2743.3|2732.3|2738.7|2727.7|0
1598229000000|2020-08-24 00:30:00|2739.2|2728.2|2740.9|2729.9|2740.9|2729.9|2735.7|2724.7|0
1598229300000|2020-08-24 00:35:00|2739.5|2728.5|2737.5|2726.5|2740.2|2729.2|2736.9|2725.9|0
1598229600000|2020-08-24 00:40:00|2738.3|2727.3|2735.1|2724.1|2738.3|2727.3|2734.8|2723.8|0
1598229900000|2020-08-24 00:45:00|2733.9|2722.9|2734|2723|2736.1|2725.1|2732.9|2721.9|0
1598230200000|2020-08-24 00:50:00|2735|2724|2743.4|2732.4|2743.4|2732.4|2735|2724|0
1598230500000|2020-08-24 00:55:00|2743.3|2732.3|2743.5|2732.5|2744.5|2733.5|2743.1|2732.1|0
1598230800000|2020-08-24 01:00:00|2744.6|2733.6|2745.2|2734.2|2748.2|2737.2|2744.6|2733.6|0
1598231100000|2020-08-24 01:05:00|2746.6|2735.6|2745.8|2734.8|2746.6|2735.6|2742.9|2731.9|0
1598231400000|2020-08-24 01:10:00|2747.1|2736.1|2745.7|2734.7|2747.1|2736.1|2744.7|2733.7|0
1598231700000|2020-08-24 01:15:00|2745|2734|2748.7|2737.7|2748.7|2737.7|2745|2734|0
1598232000000|2020-08-24 01:20:00|2748.1|2737.1|2748.9|2737.9|2749.2|2738.2|2747.4|2736.4|0
1598232300000|2020-08-24 01:25:00|2748.2|2737.2|2750.6|2739.6|2751.5|2740.5|2748.2|2737.2|0
1598232600000|2020-08-24 01:30:00|2751.1|2740.1|2751.6|2740.6|2751.8|2740.8|2749.5|2738.5|0
1598232900000|2020-08-24 01:35:00|2752|2741|2754.5|2743.5|2754.7|2743.7|2752|2741|0
1598233200000|2020-08-24 01:40:00|2754.6|2743.6|2752.4|2741.4|2755.4|2744.4|2752.4|2741.4|0
1598233500000|2020-08-24 01:45:00|2751.3|2740.3|2748.9|2737.9|2752.1|2741.1|2748.9|2737.9|0
1598233800000|2020-08-24 01:50:00|2748.5|2737.5|2749.8|2738.8|2749.8|2738.8|2747.9|2736.9|0
1598234100000|2020-08-24 01:55:00|2749.4|2738.4|2749.1|2738.1|2749.9|2738.9|2748.9|2737.9|0
1598234400000|2020-08-24 02:00:00|2748.9|2737.9|2750.3|2739.3|2751.2|2740.2|2748.9|2737.9|0
1598234700000|2020-08-24 02:05:00|2750.9|2739.9|2750.1|2739.1|2751.5|2740.5|2750.1|2739.1|0
1598235000000|2020-08-24 02:10:00|2749.9|2738.9|2751.4|2740.4|2751.4|2740.4|2749.2|2738.2|0
1598235300000|2020-08-24 02:15:00|2751.5|2740.5|2752.1|2741.1|2752.1|2741.1|2751|2740|0
1598235600000|2020-08-24 02:20:00|2751.7|2740.7|2753.5|2742.5|2753.8|2742.8|2751.7|2740.7|0
1598235900000|2020-08-24 02:25:00|2753.4|2742.4|2751|2740|2754.1|2743.1|2751|2740|0
1598236200000|2020-08-24 02:30:00|2751.3|2740.3|2751.5|2740.5|2751.5|2740.5|2750.7|2739.7|0
1598236500000|2020-08-24 02:35:00|2751.6|2740.6|2753.2|2742.2|2753.2|2742.2|2751.6|2740.6|0
1598236800000|2020-08-24 02:40:00|2754.5|2743.5|2753.7|2742.7|2754.5|2743.5|2753.2|2742.2|0
1598237100000|2020-08-24 02:45:00|2753.2|2742.2|2753.4|2742.4|2754.5|2743.5|2753.1|2742.1|0
1598237400000|2020-08-24 02:50:00|2753.7|2742.7|2752.5|2741.5|2753.7|2742.7|2751.6|2740.6|0
1598237700000|2020-08-24 02:55:00|2752.8|2741.8|2751.1|2740.1|2752.8|2741.8|2751.1|2740.1|0
1598238000000|2020-08-24 03:00:00|2750.8|2739.8|2752.3|2741.3|2752.3|2741.3|2750.8|2739.8|0
1598238300000|2020-08-24 03:05:00|2752.8|2741.8|2751.2|2740.2|2752.8|2741.8|2750.8|2739.8|0
1598238600000|2020-08-24 03:10:00|2750.7|2739.7|2751.8|2740.8|2752.1|2741.1|2750.7|2739.7|0
1598238900000|2020-08-24 03:15:00|2750.7|2739.7|2752|2741|2752.3|2741.3|2750.7|2739.7|0
1598239200000|2020-08-24 03:20:00|2752.1|2741.1|2753|2742|2753.3|2742.3|2752.1|2741.1|0
1598239500000|2020-08-24 03:25:00|2753.2|2742.2|2752.4|2741.4|2753.3|2742.3|2752.4|2741.4|0
1598239800000|2020-08-24 03:30:00|2752.2|2741.2|2754.2|2743.2|2755.3|2744.3|2752.2|2741.2|0
1598240100000|2020-08-24 03:35:00|2754|2743|2751.1|2740.1|2754|2743|2751.1|2740.1|0
1598240400000|2020-08-24 03:40:00|2750.8|2739.8|2751.3|2740.3|2752.4|2741.4|2750.2|2739.2|0
1598240700000|2020-08-24 03:45:00|2751.5|2740.5|2750.9|2739.9|2751.6|2740.6|2750.2|2739.2|0
1598241000000|2020-08-24 03:50:00|2750.7|2739.7|2748.2|2737.2|2750.7|2739.7|2748.2|2737.2|0
1598241300000|2020-08-24 03:55:00|2747.8|2736.8|2747.5|2736.5|2748.5|2737.5|2747.1|2736.1|0
1598241600000|2020-08-24 04:00:00|2747.6|2736.6|2745.8|2734.8|2747.6|2736.6|2745.4|2734.4|0
1598241900000|2020-08-24 04:05:00|2744.9|2733.9|2746.9|2735.9|2746.9|2735.9|2744.2|2733.2|0
1598242200000|2020-08-24 04:10:00|2747.7|2736.7|2747.8|2736.8|2748.8|2737.8|2747.4|2736.4|0
1598242500000|2020-08-24 04:15:00|2747.7|2736.7|2749.7|2738.7|2749.9|2738.9|2747.7|2736.7|0
1598242800000|2020-08-24 04:20:00|2749.6|2738.6|2751.7|2740.7|2752.4|2741.4|2749.6|2738.6|0
1598243100000|2020-08-24 04:25:00|2751.5|2740.5|2752.6|2741.6|2752.6|2741.6|2751.4|2740.4|0
1598243400000|2020-08-24 04:30:00|2752.4|2741.4|2751.1|2740.1|2753.2|2742.2|2751.1|2740.1|0
1598243700000|2020-08-24 04:35:00|2750.9|2739.9|2749.3|2738.3|2751.4|2740.4|2749.3|2738.3|0
1598244000000|2020-08-24 04:40:00|2750.7|2739.7|2751.5|2740.5|2751.5|2740.5|2750.4|2739.4|0
1598244300000|2020-08-24 04:45:00|2751.8|2740.8|2751.3|2740.3|2753.7|2742.7|2751.3|2740.3|0
1598244600000|2020-08-24 04:50:00|2750.7|2739.7|2752.3|2741.3|2752.3|2741.3|2750.7|2739.7|0
1598244900000|2020-08-24 04:55:00|2751.9|2740.9|2752.2|2741.2|2752.4|2741.4|2751|2740|0
1598245200000|2020-08-24 05:00:00|2752.1|2741.1|2752.1|2741.1|2753.2|2742.2|2752.1|2741.1|0
1598245500000|2020-08-24 05:05:00|2752.4|2741.4|2753|2742|2753.3|2742.3|2751.6|2740.6|0
1598245800000|2020-08-24 05:10:00|2752.6|2741.6|2754.6|2743.6|2756.2|2745.2|2752.6|2741.6|0
1598246100000|2020-08-24 05:15:00|2755.2|2744.2|2753.9|2742.9|2755.2|2744.2|2753.7|2742.7|0
1598246400000|2020-08-24 05:20:00|2753.5|2742.5|2753.9|2742.9|2754.6|2743.6|2753.4|2742.4|0
1598246700000|2020-08-24 05:25:00|2754.2|2743.2|2752.1|2741.1|2754.2|2743.2|2751.8|2740.8|0
1598247000000|2020-08-24 05:30:00|2751.1|2740.1|2751.5|2740.5|2752.4|2741.4|2751.1|2740.1|0
1598247300000|2020-08-24 05:35:00|2752.3|2741.3|2752.1|2741.1|2752.3|2741.3|2751.5|2740.5|0
1598247600000|2020-08-24 05:40:00|2752.2|2741.2|2754.2|2743.2|2754.2|2743.2|2751|2740|0
1598247900000|2020-08-24 05:45:00|2754.5|2743.5|2755.5|2744.5|2755.5|2744.5|2753.3|2742.3|0
1598248200000|2020-08-24 05:50:00|2754.5|2743.5|2753.7|2742.7|2755.2|2744.2|2753.7|2742.7|0
1598248500000|2020-08-24 05:55:00|2753.8|2742.8|2751.6|2740.6|2753.8|2742.8|2751.6|2740.6|0
1598314200000|2020-08-25 00:10:00|2773.3|2762.3|2772.3|2761.3|2773.3|2762.3|2771.1|2760.1|0
1598314500000|2020-08-25 00:15:00|2770|2759|2764|2753|2772.5|2761.5|2763.2|2752.2|0
1598314800000|2020-08-25 00:20:00|2764.3|2753.3|2759.2|2748.2|2764.3|2753.3|2758.4|2747.4|0
1598315100000|2020-08-25 00:25:00|2758.6|2747.6|2767.5|2756.5|2768.4|2757.4|2758.6|2747.6|0
1598315400000|2020-08-25 00:30:00|2765.3|2754.3|2764.2|2753.2|2766.2|2755.2|2763.1|2752.1|0
1598315700000|2020-08-25 00:35:00|2763.2|2752.2|2762|2751|2765.2|2754.2|2760.1|2749.1|0
1598316000000|2020-08-25 00:40:00|2762.2|2751.2|2760.6|2749.6|2763.8|2752.8|2760|2749|0
1598316300000|2020-08-25 00:45:00|2760.1|2749.1|2760.5|2749.5|2765|2754|2760.1|2749.1|0
1598316600000|2020-08-25 00:50:00|2758.3|2747.3|2758|2747|2759.9|2748.9|2757.3|2746.3|0
1598316900000|2020-08-25 00:55:00|2757.1|2746.1|2763.3|2752.3|2763.3|2752.3|2756.2|2745.2|0
1598317200000|2020-08-25 01:00:00|2761.7|2750.7|2758.3|2747.3|2761.7|2750.7|2756.5|2745.5|0
1598317500000|2020-08-25 01:05:00|2756.6|2745.6|2756.1|2745.1|2759|2748|2756.1|2745.1|0
1598317800000|2020-08-25 01:10:00|2756.3|2745.3|2752.1|2741.1|2756.3|2745.3|2752.1|2741.1|0
1598318100000|2020-08-25 01:15:00|2752.6|2741.6|2749|2738|2752.6|2741.6|2748.5|2737.5|0
1598318400000|2020-08-25 01:20:00|2748.6|2737.6|2743.9|2732.9|2748.6|2737.6|2743.9|2732.9|0
1598318700000|2020-08-25 01:25:00|2744|2733|2748.3|2737.3|2748.3|2737.3|2743.6|2732.6|0
1598319000000|2020-08-25 01:30:00|2748.1|2737.1|2749.8|2738.8|2749.8|2738.8|2745.8|2734.8|0
1598319300000|2020-08-25 01:35:00|2749.2|2738.2|2748.9|2737.9|2751.1|2740.1|2748.6|2737.6|0
1598319600000|2020-08-25 01:40:00|2746.8|2735.8|2743.7|2732.7|2747.6|2736.6|2743.7|2732.7|0
1598319900000|2020-08-25 01:45:00|2742.9|2731.9|2745.5|2734.5|2745.9|2734.9|2742.9|2731.9|0
1598320200000|2020-08-25 01:50:00|2744.4|2733.4|2750.8|2739.8|2750.8|2739.8|2743.7|2732.7|0
1598320500000|2020-08-25 01:55:00|2751.2|2740.2|2756.4|2745.4|2756.4|2745.4|2751.2|2740.2|0
1598320800000|2020-08-25 02:00:00|2755.8|2744.8|2758.5|2747.5|2758.5|2747.5|2755.3|2744.3|0
1598321100000|2020-08-25 02:05:00|2758.2|2747.2|2760.5|2749.5|2760.7|2749.7|2758.2|2747.2|0
1598321400000|2020-08-25 02:10:00|2759.4|2748.4|2758|2747|2760.1|2749.1|2757.6|2746.6|0
1598321700000|2020-08-25 02:15:00|2758.5|2747.5|2759.9|2748.9|2761.1|2750.1|2758.5|2747.5|0
1598322000000|2020-08-25 02:20:00|2759.6|2748.6|2762|2751|2762.3|2751.3|2759.2|2748.2|0
1598322300000|2020-08-25 02:25:00|2762.3|2751.3|2763|2752|2763.9|2752.9|2762|2751|0
1598322600000|2020-08-25 02:30:00|2762.7|2751.7|2761.6|2750.6|2764.2|2753.2|2761.3|2750.3|0
1598322900000|2020-08-25 02:35:00|2762.3|2751.3|2764.3|2753.3|2764.8|2753.8|2762.2|2751.2|0
1598323200000|2020-08-25 02:40:00|2763.3|2752.3|2766.4|2755.4|2766.4|2755.4|2763.3|2752.3|0
1598323500000|2020-08-25 02:45:00|2767.1|2756.1|2761.5|2750.5|2767.1|2756.1|2761.5|2750.5|0
1598323800000|2020-08-25 02:50:00|2762.2|2751.2|2758.7|2747.7|2762.2|2751.2|2758.6|2747.6|0
1598324100000|2020-08-25 02:55:00|2758|2747|2759.7|2748.7|2760.7|2749.7|2758|2747|0
1598324400000|2020-08-25 03:00:00|2760|2749|2759.9|2748.9|2761.1|2750.1|2759.1|2748.1|0
1598324700000|2020-08-25 03:05:00|2759.3|2748.3|2757.4|2746.4|2759.3|2748.3|2757.4|2746.4|0
1598325000000|2020-08-25 03:10:00|2757.3|2746.3|2757.8|2746.8|2758.7|2747.7|2757.3|2746.3|0
1598325300000|2020-08-25 03:15:00|2756.8|2745.8|2758.7|2747.7|2758.9|2747.9|2756.8|2745.8|0
1598325600000|2020-08-25 03:20:00|2758.6|2747.6|2757|2746|2758.6|2747.6|2756.9|2745.9|0
1598325900000|2020-08-25 03:25:00|2757.7|2746.7|2754.7|2743.7|2757.7|2746.7|2754.7|2743.7|0
1598326200000|2020-08-25 03:30:00|2754.6|2743.6|2753.1|2742.1|2754.6|2743.6|2751.4|2740.4|0
1598326500000|2020-08-25 03:35:00|2753.9|2742.9|2755.8|2744.8|2755.8|2744.8|2752.9|2741.9|0
1598326800000|2020-08-25 03:40:00|2756.4|2745.4|2755.8|2744.8|2756.4|2745.4|2755.1|2744.1|0
1598327100000|2020-08-25 03:45:00|2755.5|2744.5|2753.9|2742.9|2755.5|2744.5|2753.1|2742.1|0
1598327400000|2020-08-25 03:50:00|2753.8|2742.8|2752.5|2741.5|2753.8|2742.8|2752|2741|0
1598327700000|2020-08-25 03:55:00|2750.6|2739.6|2750.6|2739.6|2752|2741|2749.2|2738.2|0
1598328000000|2020-08-25 04:00:00|2751|2740|2749.9|2738.9|2751|2740|2749.3|2738.3|0
1598328300000|2020-08-25 04:05:00|2750.4|2739.4|2751.5|2740.5|2752.7|2741.7|2750.1|2739.1|0
1598328600000|2020-08-25 04:10:00|2751.3|2740.3|2751.7|2740.7|2752|2741|2751.3|2740.3|0
1598328900000|2020-08-25 04:15:00|2751.5|2740.5|2750|2739|2752.2|2741.2|2750|2739|0
1598329200000|2020-08-25 04:20:00|2748.7|2737.7|2748.7|2737.7|2748.7|2737.7|2747.2|2736.2|0
1598329500000|2020-08-25 04:25:00|2749.7|2738.7|2748.8|2737.8|2750|2739|2748.8|2737.8|0
1598329800000|2020-08-25 04:30:00|2748.4|2737.4|2742.8|2731.8|2748.4|2737.4|2742.8|2731.8|0
1598330100000|2020-08-25 04:35:00|2743.6|2732.6|2742.4|2731.4|2743.9|2732.9|2741.7|2730.7|0
1598330400000|2020-08-25 04:40:00|2741.7|2730.7|2744.1|2733.1|2744.1|2733.1|2740.3|2729.3|0
1598330700000|2020-08-25 04:45:00|2743.6|2732.6|2743.4|2732.4|2743.7|2732.7|2741.8|2730.8|0
1598331000000|2020-08-25 04:50:00|2743.8|2732.8|2745.4|2734.4|2745.4|2734.4|2743.8|2732.8|0
1598331300000|2020-08-25 04:55:00|2744.4|2733.4|2745|2734|2746|2735|2744.4|2733.4|0
1598331600000|2020-08-25 05:00:00|2745.2|2734.2|2743.4|2732.4|2745.7|2734.7|2741.3|2730.3|0
1598331900000|2020-08-25 05:05:00|2742.9|2731.9|2739.3|2728.3|2742.9|2731.9|2739.3|2728.3|0
1598332200000|2020-08-25 05:10:00|2739.4|2728.4|2740.8|2729.8|2740.8|2729.8|2739.1|2728.1|0
1598332500000|2020-08-25 05:15:00|2740.6|2729.6|2742.5|2731.5|2743.2|2732.2|2740.6|2729.6|0
1598332800000|2020-08-25 05:20:00|2742.3|2731.3|2743.5|2732.5|2743.9|2732.9|2741.6|2730.6|0
1598333100000|2020-08-25 05:25:00|2744.5|2733.5|2744.2|2733.2|2746.2|2735.2|2742.6|2731.6|0
1598333400000|2020-08-25 05:30:00|2744.9|2733.9|2745.6|2734.6|2745.6|2734.6|2742.5|2731.5|0
1598333700000|2020-08-25 05:35:00|2745.2|2734.2|2747.9|2736.9|2748.1|2737.1|2744.7|2733.7|0
1598334000000|2020-08-25 05:40:00|2748|2737|2750.1|2739.1|2750.1|2739.1|2747.4|2736.4|0
1598334300000|2020-08-25 05:45:00|2750.2|2739.2|2754|2743|2754|2743|2749.8|2738.8|0
1598334600000|2020-08-25 05:50:00|2754.5|2743.5|2751.6|2740.6|2754.5|2743.5|2751.6|2740.6|0
1598334900000|2020-08-25 05:55:00|2751.4|2740.4|2752.1|2741.1|2753.8|2742.8|2751.4|2740.4|0
1598400600000|2020-08-26 00:10:00|2749|2738|2746.8|2735.8|2751.9|2740.9|2746.8|2735.8|0
1598400900000|2020-08-26 00:15:00|2749.8|2738.8|2741.9|2730.9|2749.8|2738.8|2741.9|2730.9|0
1598401200000|2020-08-26 00:20:00|2740|2729|2737.4|2726.4|2741.2|2730.2|2737.4|2726.4|0
1598401500000|2020-08-26 00:25:00|2736.5|2725.5|2741.9|2730.9|2743.1|2732.1|2735.9|2724.9|0
1598401800000|2020-08-26 00:30:00|2743.2|2732.2|2740.1|2729.1|2743.2|2732.2|2737.2|2726.2|0
1598402100000|2020-08-26 00:35:00|2738.7|2727.7|2746.8|2735.8|2746.8|2735.8|2738.7|2727.7|0
1598402400000|2020-08-26 00:40:00|2746.5|2735.5|2739.9|2728.9|2746.5|2735.5|2739.9|2728.9|0
1598402700000|2020-08-26 00:45:00|2740.7|2729.7|2740.7|2729.7|2741.9|2730.9|2739.9|2728.9|0
1598403000000|2020-08-26 00:50:00|2740.6|2729.6|2736.9|2725.9|2740.6|2729.6|2736.9|2725.9|0
1598403300000|2020-08-26 00:55:00|2737.4|2726.4|2734.2|2723.2|2737.5|2726.5|2734.1|2723.1|0
1598403600000|2020-08-26 01:00:00|2733.9|2722.9|2736.4|2725.4|2737.1|2726.1|2732.3|2721.3|0
1598403900000|2020-08-26 01:05:00|2735.6|2724.6|2733.6|2722.6|2736.7|2725.7|2733.4|2722.4|0
1598404200000|2020-08-26 01:10:00|2733.3|2722.3|2735.2|2724.2|2735.2|2724.2|2732|2721|0
1598404500000|2020-08-26 01:15:00|2734.8|2723.8|2731.3|2720.3|2734.8|2723.8|2731.3|2720.3|0
1598404800000|2020-08-26 01:20:00|2732.6|2721.6|2728.5|2717.7|2732.6|2721.6|2728.5|2717.7|0
1598405100000|2020-08-26 01:25:00|2728.7|2717.9|2732.6|2721.6|2732.6|2721.6|2728.7|2717.9|0
1598405400000|2020-08-26 01:30:00|2733.3|2722.3|2730.8|2719.8|2733.3|2722.3|2729.4|2718.6|0
1598405700000|2020-08-26 01:35:00|2731.8|2720.8|2730.7|2719.7|2731.9|2720.9|2730.2|2719.4|0
1598406000000|2020-08-26 01:40:00|2731|2720|2728.3|2717.5|2731.8|2720.8|2728.3|2717.5|0
1598406300000|2020-08-26 01:45:00|2729.5|2718.7|2732.1|2721.1|2732.5|2721.5|2728.2|2717.4|0
1598406600000|2020-08-26 01:50:00|2732.2|2721.2|2727.8|2717|2732.2|2721.2|2727.7|2716.9|0
1598406900000|2020-08-26 01:55:00|2728.4|2717.6|2728.9|2718.1|2729.5|2718.7|2727.3|2716.5|0
1598407200000|2020-08-26 02:00:00|2729|2718.2|2727.1|2716.3|2729|2718.2|2726.1|2715.3|0
1598407500000|2020-08-26 02:05:00|2727.9|2717.1|2725.2|2714.4|2727.9|2717.1|2724.5|2713.7|0
1598407800000|2020-08-26 02:10:00|2725.3|2714.5|2725.7|2714.9|2725.7|2714.9|2724.1|2713.3|0
1598408100000|2020-08-26 02:15:00|2725.9|2715.1|2722.7|2711.9|2725.9|2715.1|2722.7|2711.9|0
1598408400000|2020-08-26 02:20:00|2723.2|2712.4|2726.8|2716|2726.8|2716|2723.2|2712.4|0
1598408700000|2020-08-26 02:25:00|2726.9|2716.1|2734.4|2723.4|2734.4|2723.4|2726.9|2716.1|0
1598409000000|2020-08-26 02:30:00|2733.6|2722.6|2734.3|2723.3|2734.7|2723.7|2733.6|2722.6|0
1598409300000|2020-08-26 02:35:00|2734|2723|2734.9|2723.9|2734.9|2723.9|2733.2|2722.2|0
1598409600000|2020-08-26 02:40:00|2734.8|2723.8|2738.9|2727.9|2738.9|2727.9|2734.8|2723.8|0
1598409900000|2020-08-26 02:45:00|2740.2|2729.2|2737.8|2726.8|2740.2|2729.2|2737|2726|0
1598410200000|2020-08-26 02:50:00|2738.1|2727.1|2738.8|2727.8|2740.2|2729.2|2738.1|2727.1|0
1598410500000|2020-08-26 02:55:00|2739.4|2728.4|2738|2727|2739.4|2728.4|2738|2727|0
1598410800000|2020-08-26 03:00:00|2739|2728|2737.5|2726.5|2739.5|2728.5|2737.4|2726.4|0
1598411100000|2020-08-26 03:05:00|2737.2|2726.2|2735.5|2724.5|2738.9|2727.9|2735.5|2724.5|0
1598411400000|2020-08-26 03:10:00|2736.4|2725.4|2736.9|2725.9|2737.5|2726.5|2736|2725|0
1598411700000|2020-08-26 03:15:00|2737.6|2726.6|2734.8|2723.8|2737.6|2726.6|2734.8|2723.8|0
1598412000000|2020-08-26 03:20:00|2734.3|2723.3|2734.5|2723.5|2735.3|2724.3|2734.1|2723.1|0
1598412300000|2020-08-26 03:25:00|2734.6|2723.6|2736.8|2725.8|2737.5|2726.5|2734.6|2723.6|0
1598412600000|2020-08-26 03:30:00|2736.3|2725.3|2736.2|2725.2|2737|2726|2736.1|2725.1|0
1598412900000|2020-08-26 03:35:00|2736.4|2725.4|2735.6|2724.6|2737.1|2726.1|2735.6|2724.6|0
1598413200000|2020-08-26 03:40:00|2735.5|2724.5|2735.4|2724.4|2735.6|2724.6|2734.7|2723.7|0
1598413500000|2020-08-26 03:45:00|2735.2|2724.2|2735.4|2724.4|2735.8|2724.8|2734.2|2723.2|0
1598413800000|2020-08-26 03:50:00|2735.9|2724.9|2734.6|2723.6|2735.9|2724.9|2734.6|2723.6|0
1598414100000|2020-08-26 03:55:00|2734.5|2723.5|2736.3|2725.3|2736.4|2725.4|2734.5|2723.5|0
1598414400000|2020-08-26 04:00:00|2735.8|2724.8|2735.6|2724.6|2735.8|2724.8|2734.5|2723.5|0
1598414700000|2020-08-26 04:05:00|2734.9|2723.9|2735.3|2724.3|2735.3|2724.3|2734.1|2723.1|0
1598415000000|2020-08-26 04:10:00|2735.7|2724.7|2735.2|2724.2|2736.9|2725.9|2735.2|2724.2|0
1598415300000|2020-08-26 04:15:00|2735|2724|2736.3|2725.3|2736.3|2725.3|2735|2724|0
1598415600000|2020-08-26 04:20:00|2736.1|2725.1|2736.3|2725.3|2736.5|2725.5|2734.9|2723.9|0
1598415900000|2020-08-26 04:25:00|2736.4|2725.4|2735.1|2724.1|2736.9|2725.9|2735.1|2724.1|0
1598416200000|2020-08-26 04:30:00|2734.4|2723.4|2736|2725|2736.2|2725.2|2734.4|2723.4|0
1598416500000|2020-08-26 04:35:00|2735.4|2724.4|2736.5|2725.5|2737|2726|2735.4|2724.4|0
1598416800000|2020-08-26 04:40:00|2736.2|2725.2|2734.5|2723.5|2736.2|2725.2|2734.4|2723.4|0
1598417100000|2020-08-26 04:45:00|2734.7|2723.7|2736.5|2725.5|2736.5|2725.5|2734.6|2723.6|0
1598417400000|2020-08-26 04:50:00|2736.4|2725.4|2741.3|2730.3|2741.3|2730.3|2736.4|2725.4|0
1598417700000|2020-08-26 04:55:00|2741.1|2730.1|2740.6|2729.6|2741.4|2730.4|2739.3|2728.3|0
1598418000000|2020-08-26 05:00:00|2739.5|2728.5|2740|2729|2740.6|2729.6|2738.7|2727.7|0
1598418300000|2020-08-26 05:05:00|2740.2|2729.2|2744.8|2733.8|2744.8|2733.8|2740.2|2729.2|0
1598418600000|2020-08-26 05:10:00|2744.2|2733.2|2745.3|2734.3|2746|2735|2744.2|2733.2|0
1598418900000|2020-08-26 05:15:00|2744.5|2733.5|2743.8|2732.8|2745|2734|2743.6|2732.6|0
1598419200000|2020-08-26 05:20:00|2743.9|2732.9|2744.5|2733.5|2744.9|2733.9|2742.8|2731.8|0
1598419500000|2020-08-26 05:25:00|2746.5|2735.5|2746.8|2735.8|2747.1|2736.1|2745.8|2734.8|0
1598419800000|2020-08-26 05:30:00|2747.9|2736.9|2745.6|2734.6|2747.9|2736.9|2745.6|2734.6|0
1598420100000|2020-08-26 05:35:00|2744.8|2733.8|2743.5|2732.5|2745.7|2734.7|2743.2|2732.2|0
1598420400000|2020-08-26 05:40:00|2742.3|2731.3|2740.3|2729.3|2742.3|2731.3|2740.1|2729.1|0
1598420700000|2020-08-26 05:45:00|2740.6|2729.6|2744.8|2733.8|2744.8|2733.8|2740.4|2729.4|0
1598421000000|2020-08-26 05:50:00|2744.3|2733.3|2743.5|2732.5|2744.8|2733.8|2742.3|2731.3|0
1598421300000|2020-08-26 05:55:00|2741.3|2730.3|2740.8|2729.8|2741.3|2730.3|2740.1|2729.1|0
1598487000000|2020-08-27 00:10:00|2734.5|2723.5|2746.4|2735.4|2749.3|2738.3|2733.5|2722.5|0
1598487300000|2020-08-27 00:15:00|2746|2735|2747.8|2736.8|2747.8|2736.8|2743.3|2732.3|0
1598487600000|2020-08-27 00:20:00|2746.1|2735.1|2750.9|2739.9|2750.9|2739.9|2746.1|2735.1|0
1598487900000|2020-08-27 00:25:00|2750.6|2739.6|2757|2746|2757|2746|2750.6|2739.6|0
1598488200000|2020-08-27 00:30:00|2757.2|2746.2|2760.6|2749.6|2761|2750|2757.2|2746.2|0
1598488500000|2020-08-27 00:35:00|2759.2|2748.2|2762.2|2751.2|2762.2|2751.2|2758.5|2747.5|0
1598488800000|2020-08-27 00:40:00|2762.7|2751.7|2768|2757|2768|2757|2762.7|2751.7|0
1598489100000|2020-08-27 00:45:00|2767.9|2756.9|2770.9|2759.9|2771.5|2760.5|2767.2|2756.2|0
1598489400000|2020-08-27 00:50:00|2771.4|2760.4|2768.2|2757.2|2771.4|2760.4|2767.2|2756.2|0
1598489700000|2020-08-27 00:55:00|2767.9|2756.9|2769.3|2758.3|2771.3|2760.3|2767.9|2756.9|0
1598490000000|2020-08-27 01:00:00|2767.7|2756.7|2770.3|2759.3|2770.3|2759.3|2767.7|2756.7|0
1598490300000|2020-08-27 01:05:00|2770.4|2759.4|2769.5|2758.5|2770.4|2759.4|2766.3|2755.3|0
1598490600000|2020-08-27 01:10:00|2770.2|2759.2|2775.2|2764.2|2775.3|2764.3|2770.2|2759.2|0
1598490900000|2020-08-27 01:15:00|2774.4|2763.4|2773.3|2762.3|2774.6|2763.6|2771.4|2760.4|0
1598491200000|2020-08-27 01:20:00|2773.1|2762.1|2771.5|2760.5|2773.1|2762.1|2770.9|2759.9|0
1598491500000|2020-08-27 01:25:00|2770.6|2759.6|2773.1|2762.1|2773.6|2762.6|2770.1|2759.1|0
1598491800000|2020-08-27 01:30:00|2773.8|2762.8|2772.6|2761.6|2775.2|2764.2|2772.4|2761.4|0
1598492100000|2020-08-27 01:35:00|2773.6|2762.6|2767.8|2756.8|2773.6|2762.6|2767.8|2756.8|0
1598492400000|2020-08-27 01:40:00|2767.5|2756.5|2768.2|2757.2|2768.8|2757.8|2767.5|2756.5|0
1598492700000|2020-08-27 01:45:00|2768.3|2757.3|2766.3|2755.3|2768.3|2757.3|2764.9|2753.9|0
1598493000000|2020-08-27 01:50:00|2768.5|2757.5|2767.7|2756.7|2768.5|2757.5|2766.1|2755.1|0
1598493300000|2020-08-27 01:55:00|2768.2|2757.2|2769.3|2758.3|2770.3|2759.3|2768.2|2757.2|0
1598493600000|2020-08-27 02:00:00|2769.2|2758.2|2772.8|2761.8|2772.8|2761.8|2769.2|2758.2|0
1598493900000|2020-08-27 02:05:00|2773.5|2762.5|2774.5|2763.5|2774.6|2763.6|2773.3|2762.3|0
1598494200000|2020-08-27 02:10:00|2775.6|2764.6|2776.1|2765.1|2776.4|2765.4|2775.1|2764.1|0
1598494500000|2020-08-27 02:15:00|2777|2766|2777.6|2766.6|2778.3|2767.3|2776|2765|0
1598494800000|2020-08-27 02:20:00|2777.2|2766.2|2774.3|2763.3|2777.4|2766.4|2774|2763|0
1598495100000|2020-08-27 02:25:00|2773.2|2762.2|2772.9|2761.9|2774.3|2763.3|2772.9|2761.9|0
1598495400000|2020-08-27 02:30:00|2772.7|2761.7|2774|2763|2774.4|2763.4|2771.3|2760.3|0
1598495700000|2020-08-27 02:35:00|2773.3|2762.3|2774.1|2763.1|2774.8|2763.8|2772.6|2761.6|0
1598496000000|2020-08-27 02:40:00|2773.9|2762.9|2772.7|2761.7|2774.5|2763.5|2772.5|2761.5|0
1598496300000|2020-08-27 02:45:00|2772.6|2761.6|2773.7|2762.7|2774.4|2763.4|2772.6|2761.6|0
1598496600000|2020-08-27 02:50:00|2773.4|2762.4|2773.8|2762.8|2773.8|2762.8|2772.9|2761.9|0
1598496900000|2020-08-27 02:55:00|2774.3|2763.3|2776.3|2765.3|2776.9|2765.9|2774|2763|0
1598497200000|2020-08-27 03:00:00|2776.6|2765.6|2775.6|2764.6|2776.7|2765.7|2775.1|2764.1|0
1598497500000|2020-08-27 03:05:00|2775.2|2764.2|2775.1|2764.1|2775.2|2764.2|2774.4|2763.4|0
1598497800000|2020-08-27 03:10:00|2776.4|2765.4|2775.4|2764.4|2776.4|2765.4|2775.1|2764.1|0
1598498100000|2020-08-27 03:15:00|2775.5|2764.5|2779|2768|2779|2768|2775.5|2764.5|0
1598498400000|2020-08-27 03:20:00|2779.1|2768.1|2780|2769|2780.3|2769.3|2778.6|2767.6|0
1598498700000|2020-08-27 03:25:00|2781|2769.8|2783.5|2772.3|2783.6|2772.4|2781|2769.8|0
1598499000000|2020-08-27 03:30:00|2783.9|2772.7|2783.8|2772.6|2783.9|2772.7|2782.4|2771.2|0
1598499300000|2020-08-27 03:35:00|2783.9|2772.7|2782.3|2771.1|2784.7|2773.5|2782.3|2771.1|0
1598499600000|2020-08-27 03:40:00|2781.9|2770.7|2777.8|2766.8|2781.9|2770.7|2777.8|2766.8|0
1598499900000|2020-08-27 03:45:00|2778.2|2767.2|2779.2|2768.2|2779.2|2768.2|2776.9|2765.9|0
1598500200000|2020-08-27 03:50:00|2778.8|2767.8|2779.6|2768.6|2779.6|2768.6|2777.5|2766.5|0
1598500500000|2020-08-27 03:55:00|2780.3|2769.3|2780.4|2769.4|2780.7|2769.5|2779.8|2768.8|0
1598500800000|2020-08-27 04:00:00|2779.1|2768.1|2783.5|2772.3|2783.8|2772.6|2779.1|2768.1|0
1598501100000|2020-08-27 04:05:00|2783.1|2771.9|2785|2773.8|2785.5|2774.3|2783.1|2771.9|0
1598501400000|2020-08-27 04:10:00|2784.5|2773.3|2783.1|2771.9|2784.6|2773.4|2783.1|2771.9|0
1598501700000|2020-08-27 04:15:00|2783.8|2772.6|2782.4|2771.2|2783.8|2772.6|2782.1|2770.9|0
1598502000000|2020-08-27 04:20:00|2782.3|2771.1|2782.7|2771.5|2784.5|2773.3|2782.2|2771|0
1598502300000|2020-08-27 04:25:00|2781.8|2770.6|2782.6|2771.4|2783.3|2772.1|2781.8|2770.6|0
1598502600000|2020-08-27 04:30:00|2781.8|2770.6|2783|2771.8|2785.1|2773.9|2781.8|2770.6|0
1598502900000|2020-08-27 04:35:00|2782.7|2771.5|2782.7|2771.5|2783.9|2772.7|2782.7|2771.5|0
1598503200000|2020-08-27 04:40:00|2783.5|2772.3|2780.7|2769.5|2783.5|2772.3|2780.7|2769.5|0
1598503500000|2020-08-27 04:45:00|2781.1|2769.9|2777.9|2766.9|2781.1|2769.9|2777.5|2766.5|0
1598503800000|2020-08-27 04:50:00|2777.6|2766.6|2777.9|2766.9|2777.9|2766.9|2776.5|2765.5|0
1598504100000|2020-08-27 04:55:00|2778.1|2767.1|2775.9|2764.9|2778.1|2767.1|2774.9|2763.9|0
1598504400000|2020-08-27 05:00:00|2776.9|2765.9|2777.5|2766.5|2778.3|2767.3|2776.9|2765.9|0
1598504700000|2020-08-27 05:05:00|2777.7|2766.7|2775.7|2764.7|2777.7|2766.7|2775.7|2764.7|0
1598505000000|2020-08-27 05:10:00|2776.1|2765.1|2776|2765|2776.9|2765.9|2776|2765|0
1598505300000|2020-08-27 05:15:00|2775.7|2764.7|2775.9|2764.9|2776.1|2765.1|2775.2|2764.2|0
1598505600000|2020-08-27 05:20:00|2776.3|2765.3|2776.2|2765.2|2777.4|2766.4|2776.2|2765.2|0
1598505900000|2020-08-27 05:25:00|2776.8|2765.8|2777.1|2766.1|2778.9|2767.9|2776.8|2765.8|0
1598506200000|2020-08-27 05:30:00|2778.1|2767.1|2777.2|2766.2|2778.7|2767.7|2776.7|2765.7|0
1598506500000|2020-08-27 05:35:00|2777.1|2766.1|2772.8|2761.8|2777.1|2766.1|2772.8|2761.8|0
1598506800000|2020-08-27 05:40:00|2772.4|2761.4|2771.6|2760.6|2772.5|2761.5|2771.6|2760.6|0
1598507100000|2020-08-27 05:45:00|2771.2|2760.2|2769.8|2758.8|2771.7|2760.7|2769.8|2758.8|0
1598507400000|2020-08-27 05:50:00|2770.3|2759.3|2769.2|2758.2|2770.5|2759.5|2768.8|2757.8|0
1598507700000|2020-08-27 05:55:00|2766.7|2755.7|2768.1|2757.1|2768.1|2757.1|2764.9|2753.9|0
1598573400000|2020-08-28 00:10:00|2751.3|2740.3|2752.1|2741.1|2757|2746|2751.3|2740.3|0
1598573700000|2020-08-28 00:15:00|2753.8|2742.8|2750.3|2739.3|2753.8|2742.8|2750.1|2739.1|0
1598574000000|2020-08-28 00:20:00|2747.6|2736.6|2752.1|2741.1|2752.1|2741.1|2746.2|2735.2|0
1598574300000|2020-08-28 00:25:00|2753|2742|2747|2736|2753|2742|2746.1|2735.1|0
1598574600000|2020-08-28 00:30:00|2746.8|2735.8|2738.1|2727.1|2746.8|2735.8|2736.1|2725.1|0
1598574900000|2020-08-28 00:35:00|2737.1|2726.1|2740.1|2729.1|2742.9|2731.9|2737.1|2726.1|0
1598575200000|2020-08-28 00:40:00|2740|2729|2735.4|2724.4|2740|2729|2735.4|2724.4|0
1598575500000|2020-08-28 00:45:00|2734.6|2723.6|2729.7|2718.9|2735.1|2724.1|2729.6|2718.8|0
1598575800000|2020-08-28 00:50:00|2730.1|2719.3|2734.9|2723.9|2735.3|2724.3|2728.7|2717.9|0
1598576100000|2020-08-28 00:55:00|2735.6|2724.6|2735.3|2724.3|2735.8|2724.8|2733.7|2722.7|0
1598576400000|2020-08-28 01:00:00|2733.9|2722.9|2735.3|2724.3|2736.3|2725.3|2733.9|2722.9|0
1598576700000|2020-08-28 01:05:00|2734.9|2723.9|2734.5|2723.5|2734.9|2723.9|2732.9|2721.9|0
1598577000000|2020-08-28 01:10:00|2735|2724|2732.1|2721.1|2735|2724|2732|2721|0
1598577300000|2020-08-28 01:15:00|2731.4|2720.4|2726.7|2715.9|2734.1|2723.1|2726.7|2715.9|0
1598577600000|2020-08-28 01:20:00|2725.9|2715.1|2725.9|2715.1|2726.7|2715.9|2724.8|2714|0
1598577900000|2020-08-28 01:25:00|2726.2|2715.4|2728|2717.2|2730.7|2719.7|2726.2|2715.4|0
1598578200000|2020-08-28 01:30:00|2726.7|2715.9|2727.2|2716.4|2727.2|2716.4|2722.9|2712.1|0
1598578500000|2020-08-28 01:35:00|2726.9|2716.1|2729.3|2718.5|2729.3|2718.5|2726.9|2716.1|0
1598578800000|2020-08-28 01:40:00|2730.2|2719.4|2731.5|2720.5|2733.7|2722.7|2729.2|2718.4|0
1598579100000|2020-08-28 01:45:00|2730.6|2719.6|2729.3|2718.5|2732.6|2721.6|2729.3|2718.5|0
1598579400000|2020-08-28 01:50:00|2729.1|2718.3|2726.7|2715.9|2729.1|2718.3|2725.2|2714.4|0
1598579700000|2020-08-28 01:55:00|2727.5|2716.7|2728.1|2717.3|2731.2|2720.2|2727.5|2716.7|0
1598580000000|2020-08-28 02:00:00|2727|2716.2|2722.2|2711.4|2727|2716.2|2721.4|2710.6|0
1598580300000|2020-08-28 02:05:00|2721.5|2710.7|2722|2711.2|2723.2|2712.4|2721.1|2710.3|0
1598580600000|2020-08-28 02:10:00|2721.6|2710.8|2724.5|2713.7|2724.5|2713.7|2721.6|2710.8|0
1598580900000|2020-08-28 02:15:00|2724.3|2713.5|2725.1|2714.3|2726.7|2715.9|2724.3|2713.5|0
1598581200000|2020-08-28 02:20:00|2725.5|2714.7|2721.1|2710.3|2725.5|2714.7|2721.1|2710.3|0
1598581500000|2020-08-28 02:25:00|2721.6|2710.8|2723|2712.2|2723|2712.2|2720.5|2709.7|0
1598581800000|2020-08-28 02:30:00|2723.4|2712.6|2724.4|2713.6|2725.3|2714.5|2723.4|2712.6|0
1598582100000|2020-08-28 02:35:00|2723.8|2713|2729|2718.2|2729|2718.2|2723.8|2713|0
1598582400000|2020-08-28 02:40:00|2729.3|2718.5|2726.3|2715.5|2729.3|2718.5|2725.4|2714.6|0
1598582700000|2020-08-28 02:45:00|2725.9|2715.1|2731|2720|2731|2720|2725.8|2715|0
1598583000000|2020-08-28 02:50:00|2731.2|2720.2|2735|2724|2736.7|2725.7|2731.2|2720.2|0
1598583300000|2020-08-28 02:55:00|2737.3|2726.3|2740.1|2729.1|2740.1|2729.1|2737.3|2726.3|0
1598583600000|2020-08-28 03:00:00|2739.7|2728.7|2740.4|2729.4|2741.6|2730.6|2739.7|2728.7|0
1598583900000|2020-08-28 03:05:00|2740.8|2729.8|2740.2|2729.2|2740.8|2729.8|2738.3|2727.3|0
1598584200000|2020-08-28 03:10:00|2738.9|2727.9|2742.4|2731.4|2742.4|2731.4|2738.9|2727.9|0
1598584500000|2020-08-28 03:15:00|2741.5|2730.5|2738.8|2727.8|2743.3|2732.3|2738.8|2727.8|0
1598584800000|2020-08-28 03:20:00|2739.1|2728.1|2743.1|2732.1|2743.1|2732.1|2739.1|2728.1|0
1598585100000|2020-08-28 03:25:00|2742|2731|2741.4|2730.4|2742.4|2731.4|2740.5|2729.5|0
1598585400000|2020-08-28 03:30:00|2741.2|2730.2|2743|2732|2744.5|2733.5|2741.2|2730.2|0
1598585700000|2020-08-28 03:35:00|2743.4|2732.4|2745.2|2734.2|2745.7|2734.7|2743.4|2732.4|0
1598586000000|2020-08-28 03:40:00|2744.3|2733.3|2744.3|2733.3|2744.8|2733.8|2743.9|2732.9|0
1598586300000|2020-08-28 03:45:00|2744|2733|2744.7|2733.7|2745.3|2734.3|2744|2733|0
1598586600000|2020-08-28 03:50:00|2744.5|2733.5|2744|2733|2744.8|2733.8|2743.4|2732.4|0
1598586900000|2020-08-28 03:55:00|2743.3|2732.3|2743.6|2732.6|2743.9|2732.9|2741.6|2730.6|0
1598587200000|2020-08-28 04:00:00|2743|2732|2741|2730|2743|2732|2740.9|2729.9|0
1598587500000|2020-08-28 04:05:00|2740.2|2729.2|2740.6|2729.6|2741.1|2730.1|2740|2729|0
1598587800000|2020-08-28 04:10:00|2740.5|2729.5|2739.1|2728.1|2740.5|2729.5|2738.7|2727.7|0
1598588100000|2020-08-28 04:15:00|2738.9|2727.9|2738.6|2727.6|2739.1|2728.1|2738.4|2727.4|0
1598588400000|2020-08-28 04:20:00|2739.1|2728.1|2740|2729|2740|2729|2738.6|2727.6|0
1598588700000|2020-08-28 04:25:00|2739.6|2728.6|2738.7|2727.7|2739.6|2728.6|2738.4|2727.4|0
1598589000000|2020-08-28 04:30:00|2739|2728|2737.6|2726.6|2739.1|2728.1|2736.5|2725.5|0
1598589300000|2020-08-28 04:35:00|2737|2726|2735.5|2724.5|2737.2|2726.2|2735.5|2724.5|0
1598589600000|2020-08-28 04:40:00|2734.6|2723.6|2736.7|2725.7|2737.3|2726.3|2734.4|2723.4|0
1598589900000|2020-08-28 04:45:00|2736.8|2725.8|2738.8|2727.8|2738.9|2727.9|2736.8|2725.8|0
1598590200000|2020-08-28 04:50:00|2738.4|2727.4|2737.8|2726.8|2738.7|2727.7|2737.7|2726.7|0
1598590500000|2020-08-28 04:55:00|2738.1|2727.1|2740|2729|2740|2729|2737.9|2726.9|0
1598590800000|2020-08-28 05:00:00|2740.8|2729.8|2740.6|2729.6|2741|2730|2739.8|2728.8|0
1598591100000|2020-08-28 05:05:00|2740.3|2729.3|2731.2|2720.2|2740.5|2729.5|2729.1|2718.3|0
1598591400000|2020-08-28 05:10:00|2729.8|2719|2728.4|2717.6|2730.8|2719.8|2728|2717.2|0
1598591700000|2020-08-28 05:15:00|2728.6|2717.8|2729.2|2718.4|2729.7|2718.9|2726.7|2715.9|0
1598592000000|2020-08-28 05:20:00|2729.7|2718.9|2730.8|2719.8|2732.8|2721.8|2728.9|2718.1|0
1598592300000|2020-08-28 05:25:00|2731.2|2720.2|2729.1|2718.3|2731.2|2720.2|2729.1|2718.3|0
1598592600000|2020-08-28 05:30:00|2729|2718.2|2727.8|2717|2729.4|2718.6|2727.2|2716.4|0
1598592900000|2020-08-28 05:35:00|2727.6|2716.8|2731.2|2720.2|2731.6|2720.6|2727.6|2716.8|0
1598593200000|2020-08-28 05:40:00|2730.9|2719.9|2726.3|2715.5|2730.9|2719.9|2725.6|2714.8|0
1598593500000|2020-08-28 05:45:00|2726.2|2715.4|2725.2|2714.4|2726.2|2715.4|2724.8|2714|0
1598593800000|2020-08-28 05:50:00|2725.6|2714.8|2724.7|2713.9|2726.5|2715.7|2724.2|2713.4|0
1598594100000|2020-08-28 05:55:00|2724.9|2714.1|2725.6|2714.8|2725.6|2714.8|2723.4|2712.6|0
1598832600000|2020-08-31 00:10:00|2727.6|2716.8|2727.5|2716.7|2728.9|2718.1|2724.8|2714|0
1598832900000|2020-08-31 00:15:00|2725.4|2714.6|2728.5|2717.7|2729.7|2718.9|2725.4|2714.6|0
1598833200000|2020-08-31 00:20:00|2729.3|2718.5|2728.8|2718|2730.5|2719.6|2728.4|2717.6|0
1598833500000|2020-08-31 00:25:00|2726.8|2716|2727.7|2716.9|2729.5|2718.7|2725.5|2714.7|0
1598833800000|2020-08-31 00:30:00|2727|2716.2|2725.1|2714.3|2727|2716.2|2723|2712.2|0
1598834100000|2020-08-31 00:35:00|2728.5|2717.7|2729.6|2718.8|2731.9|2720.9|2728.5|2717.7|0
1598834400000|2020-08-31 00:40:00|2728.6|2717.8|2731.9|2720.9|2731.9|2720.9|2727.8|2717|0
1598834700000|2020-08-31 00:45:00|2730.7|2719.7|2734.7|2723.7|2734.7|2723.7|2730.7|2719.7|0
1598835000000|2020-08-31 00:50:00|2734.1|2723.1|2731.5|2720.5|2734.2|2723.2|2730.2|2719.4|0
1598835300000|2020-08-31 00:55:00|2732.3|2721.3|2730.9|2719.9|2734.5|2723.5|2730.9|2719.9|0
1598835600000|2020-08-31 01:00:00|2731|2720|2731.6|2720.6|2731.6|2720.6|2729|2718.2|0
1598835900000|2020-08-31 01:05:00|2731.8|2720.8|2728.2|2717.4|2731.9|2720.9|2728.2|2717.4|0
1598836200000|2020-08-31 01:10:00|2728|2717.2|2725.2|2714.4|2728|2717.2|2723.2|2712.4|0
1598836500000|2020-08-31 01:15:00|2728.4|2717.6|2731.7|2720.7|2731.8|2720.8|2728.4|2717.6|0
1598836800000|2020-08-31 01:20:00|2731.5|2720.5|2732.8|2721.8|2732.9|2721.9|2729.7|2718.9|0
1598837100000|2020-08-31 01:25:00|2732.5|2721.5|2730.9|2719.9|2732.7|2721.7|2730.9|2719.9|0
1598837400000|2020-08-31 01:30:00|2730.3|2719.5|2732.1|2721.1|2733.6|2722.6|2730.3|2719.5|0
1598837700000|2020-08-31 01:35:00|2733.2|2722.2|2732.5|2721.5|2734.4|2723.4|2731|2720|0
1598838000000|2020-08-31 01:40:00|2731.8|2720.8|2731|2720|2732.3|2721.3|2730|2719.2|0
1598838300000|2020-08-31 01:45:00|2731.8|2720.8|2732.4|2721.4|2733.1|2722.1|2731.4|2720.4|0
1598838600000|2020-08-31 01:50:00|2731.8|2720.8|2727.8|2717|2731.8|2720.8|2727.8|2717|0
1598838900000|2020-08-31 01:55:00|2729.2|2718.4|2726.9|2716.1|2729.2|2718.4|2726.9|2716.1|0
1598839200000|2020-08-31 02:00:00|2725.4|2714.6|2721.5|2710.7|2725.8|2715|2721.5|2710.7|0
1598839500000|2020-08-31 02:05:00|2721.7|2710.9|2718.8|2708|2721.7|2710.9|2718.3|2707.5|0
1598839800000|2020-08-31 02:10:00|2717.7|2706.9|2719.2|2708.4|2720.9|2710.1|2717.7|2706.9|0
1598840100000|2020-08-31 02:15:00|2719.3|2708.5|2722.5|2711.7|2722.5|2711.7|2719.3|2708.5|0
1598840400000|2020-08-31 02:20:00|2723|2712.2|2721.7|2710.9|2725.2|2714.4|2721.7|2710.9|0
1598840700000|2020-08-31 02:25:00|2722|2711.2|2718.8|2708|2722|2711.2|2718.7|2707.9|0
1598841000000|2020-08-31 02:30:00|2717.2|2706.4|2717.2|2706.4|2718.7|2707.9|2717.2|2706.4|0
1598841300000|2020-08-31 02:35:00|2717.5|2706.7|2716.6|2705.8|2718.1|2707.3|2716.6|2705.8|0
1598841600000|2020-08-31 02:40:00|2716.5|2705.7|2716.2|2705.4|2720|2709.2|2716.2|2705.4|0
1598841900000|2020-08-31 02:45:00|2716.7|2705.9|2713.9|2703.1|2717.4|2706.6|2713.9|2703.1|0
1598842200000|2020-08-31 02:50:00|2714.6|2703.8|2713.4|2702.6|2715.3|2704.5|2712.9|2702.1|0
1598842500000|2020-08-31 02:55:00|2711.8|2701|2712.7|2701.9|2713.1|2702.3|2711.5|2700.7|0
1598842800000|2020-08-31 03:00:00|2712.8|2702|2715.1|2704.3|2715.1|2704.3|2712.8|2702|0
1598843100000|2020-08-31 03:05:00|2714.7|2703.9|2714.1|2703.3|2715.6|2704.8|2714|2703.2|0
1598843400000|2020-08-31 03:10:00|2714.3|2703.5|2712|2701.2|2714.4|2703.6|2712|2701.2|0
1598843700000|2020-08-31 03:15:00|2710.6|2699.8|2709.4|2698.6|2711|2700.2|2709.4|2698.6|0
1598844000000|2020-08-31 03:20:00|2709.8|2699|2709.4|2698.6|2710.2|2699.4|2709.4|2698.6|0
1598844300000|2020-08-31 03:25:00|2710|2699.2|2708.6|2697.8|2710.5|2699.7|2708.3|2697.5|0
1598844600000|2020-08-31 03:30:00|2707.9|2697.1|2705.8|2695|2707.9|2697.1|2705.8|2695|0
1598844900000|2020-08-31 03:35:00|2705|2694.2|2704.9|2694.1|2705.2|2694.4|2704.4|2693.6|0
1598845200000|2020-08-31 03:40:00|2703.5|2692.7|2704.9|2694.1|2704.9|2694.1|2702.3|2691.5|0
1598845500000|2020-08-31 03:45:00|2704.8|2694|2705.8|2695|2705.8|2695|2704.1|2693.3|0
1598845800000|2020-08-31 03:50:00|2706.4|2695.6|2707|2696.2|2708|2697.2|2705.8|2695|0
1598846100000|2020-08-31 03:55:00|2706.6|2695.8|2706.4|2695.6|2706.7|2695.9|2704.7|2693.9|0
1598846400000|2020-08-31 04:00:00|2707.1|2696.3|2706|2695.2|2707.8|2697|2705.7|2694.9|0
1598846700000|2020-08-31 04:05:00|2706.6|2695.8|2707.1|2696.3|2707.3|2696.5|2706.6|2695.8|0
1598847000000|2020-08-31 04:10:00|2707.2|2696.4|2709.8|2699|2709.8|2699|2707.2|2696.4|0
1598847300000|2020-08-31 04:15:00|2709.4|2698.6|2707.7|2696.9|2709.4|2698.6|2707.6|2696.8|0
1598847600000|2020-08-31 04:20:00|2707.8|2697|2709.2|2698.4|2709.2|2698.4|2706.3|2695.5|0
1598847900000|2020-08-31 04:25:00|2710|2699.2|2708.4|2697.6|2710|2699.2|2708.4|2697.6|0
1598848200000|2020-08-31 04:30:00|2707.8|2697|2709.2|2698.4|2709.2|2698.4|2707.2|2696.4|0
1598848500000|2020-08-31 04:35:00|2709.8|2699|2711|2700.2|2711.6|2700.8|2709.3|2698.5|0
1598848800000|2020-08-31 04:40:00|2710.4|2699.6|2711|2700.2|2711.5|2700.7|2709.7|2698.9|0
1598849100000|2020-08-31 04:45:00|2710.6|2699.8|2709.8|2699|2711.2|2700.4|2709.8|2699|0
1598849400000|2020-08-31 04:50:00|2710|2699.2|2710.1|2699.3|2710.8|2700|2708.7|2697.9|0
1598849700000|2020-08-31 04:55:00|2710.3|2699.5|2710.5|2699.7|2710.7|2699.9|2708.7|2697.9|0
1598850000000|2020-08-31 05:00:00|2709.9|2699.1|2709.4|2698.6|2710|2699.2|2708|2697.2|0
1598850300000|2020-08-31 05:05:00|2710|2699.2|2705.9|2695.1|2710|2699.2|2705.9|2695.1|0
1598850600000|2020-08-31 05:10:00|2705.6|2694.8|2703.6|2692.8|2705.6|2694.8|2702.8|2692|0
1598850900000|2020-08-31 05:15:00|2704.1|2693.3|2698.8|2688|2704.1|2693.3|2698.5|2687.7|0
1598851200000|2020-08-31 05:20:00|2698.6|2687.8|2699.1|2688.3|2699.7|2688.9|2696.9|2686.1|0
1598851500000|2020-08-31 05:25:00|2698.8|2688|2699.4|2688.6|2701.7|2690.9|2698.8|2688|0
1598851800000|2020-08-31 05:30:00|2698.8|2688|2699.5|2688.7|2699.7|2688.9|2697.7|2686.9|0
1598852100000|2020-08-31 05:35:00|2699.2|2688.4|2699.3|2688.5|2699.3|2688.5|2698|2687.2|0
1598852400000|2020-08-31 05:40:00|2698.9|2688.1|2696.8|2686|2698.9|2688.1|2696.8|2686|0
1598852700000|2020-08-31 05:45:00|2696.4|2685.6|2700.7|2689.9|2700.7|2689.9|2696.4|2685.6|0
1598853000000|2020-08-31 05:50:00|2702.2|2691.4|2700.1|2689.3|2702.2|2691.4|2700.1|2689.3|0
1598853300000|2020-08-31 05:55:00|2699.6|2688.8|2697.9|2687.1|2699.6|2688.8|2697.9|2687.1|0
1598919000000|2020-09-01 00:10:00|2675.1|2664.5|2657|2646.4|2675.1|2664.5|2655.5|2644.9|0
1598919300000|2020-09-01 00:15:00|2656.2|2645.6|2657.9|2647.3|2658.2|2647.6|2652.2|2641.6|0
1598919600000|2020-09-01 00:20:00|2658.3|2647.7|2658.8|2648.2|2665|2654.4|2658.3|2647.7|0
1598919900000|2020-09-01 00:25:00|2660.4|2649.8|2662.5|2651.9|2663.5|2652.9|2659.5|2648.9|0
1598920200000|2020-09-01 00:30:00|2662.7|2652.1|2666.2|2655.6|2666.6|2656|2662.2|2651.6|0
1598920500000|2020-09-01 00:35:00|2665.1|2654.5|2665.8|2655.2|2665.8|2655.2|2663.3|2652.7|0
1598920800000|2020-09-01 00:40:00|2665.2|2654.6|2661.2|2650.6|2665.2|2654.6|2660.1|2649.5|0
1598921100000|2020-09-01 00:45:00|2662|2651.4|2659.4|2648.8|2664.1|2653.5|2659.2|2648.6|0
1598921400000|2020-09-01 00:50:00|2658.7|2648.1|2657.7|2647.1|2659.1|2648.5|2655.2|2644.6|0
1598921700000|2020-09-01 00:55:00|2658.6|2648|2656.2|2645.6|2659.7|2649.1|2655.6|2645|0
1598922000000|2020-09-01 01:00:00|2657.2|2646.6|2655.7|2645.1|2657.8|2647.2|2654.2|2643.6|0
1598922300000|2020-09-01 01:05:00|2655.1|2644.5|2654.9|2644.3|2655.6|2645|2653.9|2643.3|0
1598922600000|2020-09-01 01:10:00|2653.8|2643.2|2652.4|2641.8|2654.3|2643.7|2652.4|2641.8|0
1598922900000|2020-09-01 01:15:00|2652.3|2641.7|2644|2633.4|2652.3|2641.7|2644|2633.4|0
1598923200000|2020-09-01 01:20:00|2643.9|2633.3|2640.9|2630.3|2644|2633.4|2640.9|2630.3|0
1598923500000|2020-09-01 01:25:00|2640.7|2630.1|2648.3|2637.7|2648.9|2638.3|2640.7|2630.1|0
1598923800000|2020-09-01 01:30:00|2647.4|2636.8|2648.9|2638.3|2650.6|2640|2647.4|2636.8|0
1598924100000|2020-09-01 01:35:00|2650.7|2640.1|2654.5|2643.9|2655.8|2645.2|2650.5|2639.9|0
1598924400000|2020-09-01 01:40:00|2656.6|2646|2659.6|2649|2659.6|2649|2655.9|2645.3|0
1598924700000|2020-09-01 01:45:00|2660.4|2649.8|2657.4|2646.8|2660.4|2649.8|2657.3|2646.7|0
1598925000000|2020-09-01 01:50:00|2658.4|2647.8|2655.4|2644.8|2658.7|2648.1|2654.5|2643.9|0
1598925300000|2020-09-01 01:55:00|2656.2|2645.6|2666.8|2656.2|2666.8|2656.2|2656.2|2645.6|0
1598925600000|2020-09-01 02:00:00|2667.5|2656.9|2670.7|2660.1|2672.7|2662.1|2666.1|2655.5|0
1598925900000|2020-09-01 02:05:00|2669.4|2658.8|2665.6|2655|2669.4|2658.8|2664.8|2654.2|0
1598926200000|2020-09-01 02:10:00|2664.6|2654|2661.9|2651.3|2664.9|2654.3|2661.8|2651.2|0
1598926500000|2020-09-01 02:15:00|2661.7|2651.1|2661.8|2651.2|2663.2|2652.6|2661.1|2650.5|0
1598926800000|2020-09-01 02:20:00|2662.3|2651.7|2661.8|2651.2|2663.1|2652.5|2659.7|2649.1|0
1598927100000|2020-09-01 02:25:00|2661.6|2651|2654.9|2644.3|2662.2|2651.6|2654.9|2644.3|0
1598927400000|2020-09-01 02:30:00|2654.7|2644.1|2659.3|2648.7|2659.3|2648.7|2652.9|2642.3|0
1598927700000|2020-09-01 02:35:00|2658.3|2647.7|2659.6|2649|2659.9|2649.3|2658|2647.4|0
1598928000000|2020-09-01 02:40:00|2660|2649.4|2654.8|2644.2|2660|2649.4|2653.9|2643.3|0
1598928300000|2020-09-01 02:45:00|2655|2644.4|2651.5|2640.9|2656.4|2645.8|2651.5|2640.9|0
1598928600000|2020-09-01 02:50:00|2650.9|2640.3|2652.4|2641.8|2653.8|2643.2|2650.5|2639.9|0
1598928900000|2020-09-01 02:55:00|2651.8|2641.2|2651.1|2640.5|2651.8|2641.2|2649.7|2639.1|0
1598929200000|2020-09-01 03:00:00|2651.5|2640.9|2649|2638.4|2652.4|2641.8|2648.2|2637.6|0
1598929500000|2020-09-01 03:05:00|2649.2|2638.6|2644.4|2633.8|2649.4|2638.8|2643.9|2633.3|0
1598929800000|2020-09-01 03:10:00|2644.2|2633.6|2638.8|2628.2|2644.2|2633.6|2638|2627.4|0
1598930100000|2020-09-01 03:15:00|2639.6|2629|2638.7|2628.1|2639.8|2629.2|2638|2627.4|0
1598930400000|2020-09-01 03:20:00|2640|2629.4|2639.9|2629.3|2640.9|2630.3|2638.5|2627.9|0
1598930700000|2020-09-01 03:25:00|2640.3|2629.7|2641.7|2631.1|2641.7|2631.1|2639|2628.4|0
1598931000000|2020-09-01 03:30:00|2642.7|2632.1|2648.2|2637.6|2648.2|2637.6|2642.7|2632.1|0
1598931300000|2020-09-01 03:35:00|2647.3|2636.7|2642.5|2631.9|2648.2|2637.6|2642.5|2631.9|0
1598931600000|2020-09-01 03:40:00|2642.7|2632.1|2646.5|2635.9|2646.6|2636|2642.7|2632.1|0
1598931900000|2020-09-01 03:45:00|2645.8|2635.2|2641.3|2630.7|2645.8|2635.2|2641.1|2630.5|0
1598932200000|2020-09-01 03:50:00|2641.6|2631|2644.7|2634.1|2644.7|2634.1|2639.9|2629.3|0
1598932500000|2020-09-01 03:55:00|2644.2|2633.6|2644.9|2634.3|2646.3|2635.7|2642.8|2632.2|0
1598932800000|2020-09-01 04:00:00|2644.7|2634.1|2642.5|2631.9|2644.7|2634.1|2642.1|2631.5|0
1598933100000|2020-09-01 04:05:00|2641.8|2631.2|2640.8|2630.2|2642.7|2632.1|2640|2629.4|0
1598933400000|2020-09-01 04:10:00|2641.4|2630.8|2646.1|2635.5|2646.1|2635.5|2641.2|2630.6|0
1598933700000|2020-09-01 04:15:00|2646.5|2635.9|2654.1|2643.5|2654.1|2643.5|2646.5|2635.9|0
1598934000000|2020-09-01 04:20:00|2656.3|2645.7|2657.8|2647.2|2657.8|2647.2|2654.3|2643.7|0
1598934300000|2020-09-01 04:25:00|2657.6|2647|2655.3|2644.7|2657.6|2647|2653.8|2643.2|0
1598934600000|2020-09-01 04:30:00|2655.2|2644.6|2659.5|2648.9|2659.5|2648.9|2652.5|2641.9|0
1598934900000|2020-09-01 04:35:00|2655.1|2644.5|2656.4|2645.8|2656.4|2645.8|2654.2|2643.6|0
1598935200000|2020-09-01 04:40:00|2655.8|2645.2|2657.8|2647.2|2660.2|2649.6|2655.8|2645.2|0
1598935500000|2020-09-01 04:45:00|2659.5|2648.9|2657.9|2647.3|2659.5|2648.9|2657.2|2646.6|0
1598935800000|2020-09-01 04:50:00|2657.8|2647.2|2664.8|2654.2|2664.8|2654.2|2657.8|2647.2|0
1598936100000|2020-09-01 04:55:00|2665.1|2654.5|2668.2|2657.6|2668.2|2657.6|2664.7|2654.1|0
1598936400000|2020-09-01 05:00:00|2668.8|2658.2|2660.7|2650.1|2668.8|2658.2|2660.7|2650.1|0
1598936700000|2020-09-01 05:05:00|2660.4|2649.8|2659.3|2648.7|2662.2|2651.6|2658.8|2648.2|0
1598937000000|2020-09-01 05:10:00|2659.4|2648.8|2659.6|2649|2661|2650.4|2658.1|2647.5|0
1598937300000|2020-09-01 05:15:00|2659.2|2648.6|2655.8|2645.2|2660.3|2649.7|2655.8|2645.2|0
1598937600000|2020-09-01 05:20:00|2655.9|2645.3|2663|2652.4|2663|2652.4|2655.5|2644.9|0
1598937900000|2020-09-01 05:25:00|2663.8|2653.2|2663.8|2653.2|2664.2|2653.6|2663.2|2652.6|0
1598938200000|2020-09-01 05:30:00|2664.2|2653.6|2662.7|2652.1|2664.2|2653.6|2661.7|2651.1|0
1598938500000|2020-09-01 05:35:00|2663.8|2653.2|2662.5|2651.9|2663.8|2653.2|2662|2651.4|0
1598938800000|2020-09-01 05:40:00|2663.4|2652.8|2659.1|2648.5|2663.4|2652.8|2659.1|2648.5|0
1598939100000|2020-09-01 05:45:00|2660.4|2649.8|2664.4|2653.8|2664.4|2653.8|2658.7|2648.1|0
1598939400000|2020-09-01 05:50:00|2663.6|2653|2663.6|2653|2664.1|2653.5|2660.7|2650.1|0
1598939700000|2020-09-01 05:55:00|2664.2|2653.6|2660.7|2650.1|2664.2|2653.6|2659.4|2648.8|0
1598919000000|2020-09-01 00:10:00|2675.1|2664.5|2657|2646.4|2675.1|2664.5|2655.5|2644.9|0
1598919300000|2020-09-01 00:15:00|2656.2|2645.6|2657.9|2647.3|2658.2|2647.6|2652.2|2641.6|0
1598919600000|2020-09-01 00:20:00|2658.3|2647.7|2658.8|2648.2|2665|2654.4|2658.3|2647.7|0
1598919900000|2020-09-01 00:25:00|2660.4|2649.8|2662.5|2651.9|2663.5|2652.9|2659.5|2648.9|0
1598920200000|2020-09-01 00:30:00|2662.7|2652.1|2666.2|2655.6|2666.6|2656|2662.2|2651.6|0
1598920500000|2020-09-01 00:35:00|2665.1|2654.5|2665.8|2655.2|2665.8|2655.2|2663.3|2652.7|0
1598920800000|2020-09-01 00:40:00|2665.2|2654.6|2661.2|2650.6|2665.2|2654.6|2660.1|2649.5|0
1598921100000|2020-09-01 00:45:00|2662|2651.4|2659.4|2648.8|2664.1|2653.5|2659.2|2648.6|0
1598921400000|2020-09-01 00:50:00|2658.7|2648.1|2657.7|2647.1|2659.1|2648.5|2655.2|2644.6|0
1598921700000|2020-09-01 00:55:00|2658.6|2648|2656.2|2645.6|2659.7|2649.1|2655.6|2645|0
1598922000000|2020-09-01 01:00:00|2657.2|2646.6|2655.7|2645.1|2657.8|2647.2|2654.2|2643.6|0
1598922300000|2020-09-01 01:05:00|2655.1|2644.5|2654.9|2644.3|2655.6|2645|2653.9|2643.3|0
1598922600000|2020-09-01 01:10:00|2653.8|2643.2|2652.4|2641.8|2654.3|2643.7|2652.4|2641.8|0
1598922900000|2020-09-01 01:15:00|2652.3|2641.7|2644|2633.4|2652.3|2641.7|2644|2633.4|0
1598923200000|2020-09-01 01:20:00|2643.9|2633.3|2640.9|2630.3|2644|2633.4|2640.9|2630.3|0
1598923500000|2020-09-01 01:25:00|2640.7|2630.1|2648.3|2637.7|2648.9|2638.3|2640.7|2630.1|0
1598923800000|2020-09-01 01:30:00|2647.4|2636.8|2648.9|2638.3|2650.6|2640|2647.4|2636.8|0
1598924100000|2020-09-01 01:35:00|2650.7|2640.1|2654.5|2643.9|2655.8|2645.2|2650.5|2639.9|0
1598924400000|2020-09-01 01:40:00|2656.6|2646|2659.6|2649|2659.6|2649|2655.9|2645.3|0
1598924700000|2020-09-01 01:45:00|2660.4|2649.8|2657.4|2646.8|2660.4|2649.8|2657.3|2646.7|0
1598925000000|2020-09-01 01:50:00|2658.4|2647.8|2655.4|2644.8|2658.7|2648.1|2654.5|2643.9|0
1598925300000|2020-09-01 01:55:00|2656.2|2645.6|2666.8|2656.2|2666.8|2656.2|2656.2|2645.6|0
1598925600000|2020-09-01 02:00:00|2667.5|2656.9|2670.7|2660.1|2672.7|2662.1|2666.1|2655.5|0
1598925900000|2020-09-01 02:05:00|2669.4|2658.8|2665.6|2655|2669.4|2658.8|2664.8|2654.2|0
1598926200000|2020-09-01 02:10:00|2664.6|2654|2661.9|2651.3|2664.9|2654.3|2661.8|2651.2|0
1598926500000|2020-09-01 02:15:00|2661.7|2651.1|2661.8|2651.2|2663.2|2652.6|2661.1|2650.5|0
1598926800000|2020-09-01 02:20:00|2662.3|2651.7|2661.8|2651.2|2663.1|2652.5|2659.7|2649.1|0
1598927100000|2020-09-01 02:25:00|2661.6|2651|2654.9|2644.3|2662.2|2651.6|2654.9|2644.3|0
1598927400000|2020-09-01 02:30:00|2654.7|2644.1|2659.3|2648.7|2659.3|2648.7|2652.9|2642.3|0
1598927700000|2020-09-01 02:35:00|2658.3|2647.7|2659.6|2649|2659.9|2649.3|2658|2647.4|0
1598928000000|2020-09-01 02:40:00|2660|2649.4|2654.8|2644.2|2660|2649.4|2653.9|2643.3|0
1598928300000|2020-09-01 02:45:00|2655|2644.4|2651.5|2640.9|2656.4|2645.8|2651.5|2640.9|0
1598928600000|2020-09-01 02:50:00|2650.9|2640.3|2652.4|2641.8|2653.8|2643.2|2650.5|2639.9|0
1598928900000|2020-09-01 02:55:00|2651.8|2641.2|2651.1|2640.5|2651.8|2641.2|2649.7|2639.1|0
1598929200000|2020-09-01 03:00:00|2651.5|2640.9|2649|2638.4|2652.4|2641.8|2648.2|2637.6|0
1598929500000|2020-09-01 03:05:00|2649.2|2638.6|2644.4|2633.8|2649.4|2638.8|2643.9|2633.3|0
1598929800000|2020-09-01 03:10:00|2644.2|2633.6|2638.8|2628.2|2644.2|2633.6|2638|2627.4|0
1598930100000|2020-09-01 03:15:00|2639.6|2629|2638.7|2628.1|2639.8|2629.2|2638|2627.4|0
1598930400000|2020-09-01 03:20:00|2640|2629.4|2639.9|2629.3|2640.9|2630.3|2638.5|2627.9|0
1598930700000|2020-09-01 03:25:00|2640.3|2629.7|2641.7|2631.1|2641.7|2631.1|2639|2628.4|0
1598931000000|2020-09-01 03:30:00|2642.7|2632.1|2648.2|2637.6|2648.2|2637.6|2642.7|2632.1|0
1598931300000|2020-09-01 03:35:00|2647.3|2636.7|2642.5|2631.9|2648.2|2637.6|2642.5|2631.9|0
1598931600000|2020-09-01 03:40:00|2642.7|2632.1|2646.5|2635.9|2646.6|2636|2642.7|2632.1|0
1598931900000|2020-09-01 03:45:00|2645.8|2635.2|2641.3|2630.7|2645.8|2635.2|2641.1|2630.5|0
1598932200000|2020-09-01 03:50:00|2641.6|2631|2644.7|2634.1|2644.7|2634.1|2639.9|2629.3|0
1598932500000|2020-09-01 03:55:00|2644.2|2633.6|2644.9|2634.3|2646.3|2635.7|2642.8|2632.2|0
1598932800000|2020-09-01 04:00:00|2644.7|2634.1|2642.5|2631.9|2644.7|2634.1|2642.1|2631.5|0
1598933100000|2020-09-01 04:05:00|2641.8|2631.2|2640.8|2630.2|2642.7|2632.1|2640|2629.4|0
1598933400000|2020-09-01 04:10:00|2641.4|2630.8|2646.1|2635.5|2646.1|2635.5|2641.2|2630.6|0
1598933700000|2020-09-01 04:15:00|2646.5|2635.9|2654.1|2643.5|2654.1|2643.5|2646.5|2635.9|0
1598934000000|2020-09-01 04:20:00|2656.3|2645.7|2657.8|2647.2|2657.8|2647.2|2654.3|2643.7|0
1598934300000|2020-09-01 04:25:00|2657.6|2647|2655.3|2644.7|2657.6|2647|2653.8|2643.2|0
1598934600000|2020-09-01 04:30:00|2655.2|2644.6|2659.5|2648.9|2659.5|2648.9|2652.5|2641.9|0
1598934900000|2020-09-01 04:35:00|2655.1|2644.5|2656.4|2645.8|2656.4|2645.8|2654.2|2643.6|0
1598935200000|2020-09-01 04:40:00|2655.8|2645.2|2657.8|2647.2|2660.2|2649.6|2655.8|2645.2|0
1598935500000|2020-09-01 04:45:00|2659.5|2648.9|2657.9|2647.3|2659.5|2648.9|2657.2|2646.6|0
1598935800000|2020-09-01 04:50:00|2657.8|2647.2|2664.8|2654.2|2664.8|2654.2|2657.8|2647.2|0
1598936100000|2020-09-01 04:55:00|2665.1|2654.5|2668.2|2657.6|2668.2|2657.6|2664.7|2654.1|0
1598936400000|2020-09-01 05:00:00|2668.8|2658.2|2660.7|2650.1|2668.8|2658.2|2660.7|2650.1|0
1598936700000|2020-09-01 05:05:00|2660.4|2649.8|2659.3|2648.7|2662.2|2651.6|2658.8|2648.2|0
1598937000000|2020-09-01 05:10:00|2659.4|2648.8|2659.6|2649|2661|2650.4|2658.1|2647.5|0
1598937300000|2020-09-01 05:15:00|2659.2|2648.6|2655.8|2645.2|2660.3|2649.7|2655.8|2645.2|0
1598937600000|2020-09-01 05:20:00|2655.9|2645.3|2663|2652.4|2663|2652.4|2655.5|2644.9|0
1598937900000|2020-09-01 05:25:00|2663.8|2653.2|2663.8|2653.2|2664.2|2653.6|2663.2|2652.6|0
1598938200000|2020-09-01 05:30:00|2664.2|2653.6|2662.7|2652.1|2664.2|2653.6|2661.7|2651.1|0
1598938500000|2020-09-01 05:35:00|2663.8|2653.2|2662.5|2651.9|2663.8|2653.2|2662|2651.4|0
1598938800000|2020-09-01 05:40:00|2663.4|2652.8|2659.1|2648.5|2663.4|2652.8|2659.1|2648.5|0
1598939100000|2020-09-01 05:45:00|2660.4|2649.8|2664.4|2653.8|2664.4|2653.8|2658.7|2648.1|0
1598939400000|2020-09-01 05:50:00|2663.6|2653|2663.6|2653|2664.1|2653.5|2660.7|2650.1|0
1598939700000|2020-09-01 05:55:00|2664.2|2653.6|2660.7|2650.1|2664.2|2653.6|2659.4|2648.8|0
1599005400000|2020-09-02 00:10:00|2702.7|2691.9|2698.6|2687.8|2703.3|2692.5|2695.9|2685.1|0
1599005700000|2020-09-02 00:15:00|2699.6|2688.8|2697.8|2687|2702.1|2691.3|2697.8|2687|0
1599006000000|2020-09-02 00:20:00|2696.3|2685.5|2703.6|2692.8|2704.8|2694|2696.3|2685.5|0
1599006300000|2020-09-02 00:25:00|2705.1|2694.3|2706|2695.2|2708|2697.2|2704.1|2693.3|0
1599006600000|2020-09-02 00:30:00|2706.4|2695.6|2698.6|2687.8|2707.1|2696.3|2698.3|2687.5|0
1599006900000|2020-09-02 00:35:00|2698.4|2687.6|2699.1|2688.3|2701.9|2691.1|2698.4|2687.6|0
1599007200000|2020-09-02 00:40:00|2697.2|2686.4|2699.5|2688.7|2702.3|2691.5|2697.2|2686.4|0
1599007500000|2020-09-02 00:45:00|2701.2|2690.4|2707.5|2696.7|2707.5|2696.7|2701.2|2690.4|0
1599007800000|2020-09-02 00:50:00|2706.7|2695.9|2702.2|2691.4|2706.7|2695.9|2700|2689.2|0
1599008100000|2020-09-02 00:55:00|2701.7|2690.9|2701.9|2691.1|2705|2694.2|2701.7|2690.9|0
1599008400000|2020-09-02 01:00:00|2701.5|2690.7|2700.9|2690.1|2704.4|2693.6|2699.9|2689.1|0
1599008700000|2020-09-02 01:05:00|2701.5|2690.7|2699.8|2689|2701.5|2690.7|2698.9|2688.1|0
1599009000000|2020-09-02 01:10:00|2700|2689.2|2701.1|2690.3|2702.5|2691.7|2698.9|2688.1|0
1599009300000|2020-09-02 01:15:00|2701.2|2690.4|2703.5|2692.7|2703.7|2692.9|2701.2|2690.4|0
1599009600000|2020-09-02 01:20:00|2703.2|2692.4|2703.4|2692.6|2705.9|2695.1|2702.9|2692.1|0
1599009900000|2020-09-02 01:25:00|2703.3|2692.5|2704.2|2693.4|2708|2697.2|2703.3|2692.5|0
1599010200000|2020-09-02 01:30:00|2704.6|2693.8|2707.2|2696.4|2708.4|2697.6|2704.6|2693.8|0
1599010500000|2020-09-02 01:35:00|2707.6|2696.8|2704|2693.2|2707.8|2697|2704|2693.2|0
1599010800000|2020-09-02 01:40:00|2703.8|2693|2708.9|2698.1|2709|2698.2|2703.8|2693|0
1599011100000|2020-09-02 01:45:00|2708.1|2697.3|2709.1|2698.3|2709.2|2698.4|2706.8|2696|0
1599011400000|2020-09-02 01:50:00|2708.7|2697.9|2708.6|2697.8|2709.4|2698.6|2708.1|2697.3|0
1599011700000|2020-09-02 01:55:00|2708.2|2697.4|2707.9|2697.1|2708.2|2697.4|2706.7|2695.9|0
1599012000000|2020-09-02 02:00:00|2707.6|2696.8|2702.3|2691.5|2707.6|2696.8|2702.3|2691.5|0
1599012300000|2020-09-02 02:05:00|2703.1|2692.3|2701.6|2690.8|2703.1|2692.3|2701.3|2690.5|0
1599012600000|2020-09-02 02:10:00|2701.8|2691|2704.5|2693.7|2704.5|2693.7|2701.1|2690.3|0
1599012900000|2020-09-02 02:15:00|2704.4|2693.6|2704.5|2693.7|2705|2694.2|2704.2|2693.4|0
1599013200000|2020-09-02 02:20:00|2704.3|2693.5|2707.9|2697.1|2707.9|2697.1|2703.4|2692.6|0
1599013500000|2020-09-02 02:25:00|2707.8|2697|2708.7|2697.9|2709.5|2698.7|2707.8|2697|0
1599013800000|2020-09-02 02:30:00|2708.6|2697.8|2704.2|2693.4|2708.6|2697.8|2704.2|2693.4|0
1599014100000|2020-09-02 02:35:00|2704.7|2693.9|2706.4|2695.6|2706.9|2696.1|2704.7|2693.9|0
1599014400000|2020-09-02 02:40:00|2706.3|2695.5|2710.2|2699.4|2710.2|2699.4|2706.2|2695.4|0
1599014700000|2020-09-02 02:45:00|2709|2698.2|2709.3|2698.5|2709.8|2699|2707.9|2697.1|0
1599015000000|2020-09-02 02:50:00|2709.6|2698.8|2707.9|2697.1|2709.7|2698.9|2707.9|2697.1|0
1599015300000|2020-09-02 02:55:00|2708.4|2697.6|2711.5|2700.7|2711.5|2700.7|2708.4|2697.6|0
1599015600000|2020-09-02 03:00:00|2710.9|2700.1|2712.2|2701.4|2712.2|2701.4|2710.4|2699.6|0
1599015900000|2020-09-02 03:05:00|2711.8|2701|2711.6|2700.8|2712.1|2701.3|2710|2699.2|0
1599016200000|2020-09-02 03:10:00|2711.1|2700.3|2711.3|2700.5|2711.4|2700.6|2710.1|2699.3|0
1599016500000|2020-09-02 03:15:00|2711.2|2700.4|2710.1|2699.3|2711.2|2700.4|2707|2696.2|0
1599016800000|2020-09-02 03:20:00|2708.5|2697.7|2711.9|2701.1|2711.9|2701.1|2708.5|2697.7|0
1599017100000|2020-09-02 03:25:00|2711.6|2700.8|2710.6|2699.8|2712|2701.2|2710.1|2699.3|0
1599017400000|2020-09-02 03:30:00|2710|2699.2|2710.3|2699.5|2710.3|2699.5|2709|2698.2|0
1599017700000|2020-09-02 03:35:00|2709|2698.2|2709.2|2698.4|2709.4|2698.6|2708.6|2697.8|0
1599018000000|2020-09-02 03:40:00|2709.4|2698.6|2710.4|2699.6|2711.7|2700.9|2709.4|2698.6|0
1599018300000|2020-09-02 03:45:00|2710|2699.2|2710.1|2699.3|2711.7|2700.9|2710|2699.2|0
1599018600000|2020-09-02 03:50:00|2709.9|2699.1|2707.8|2697|2709.9|2699.1|2707.6|2696.8|0
1599018900000|2020-09-02 03:55:00|2708.7|2697.9|2711.6|2700.8|2711.6|2700.8|2707.3|2696.5|0
1599019200000|2020-09-02 04:00:00|2711.4|2700.6|2712|2701.2|2712.8|2702|2709.5|2698.7|0
1599019500000|2020-09-02 04:05:00|2711|2700.2|2717.7|2706.9|2717.7|2706.9|2711|2700.2|0
1599019800000|2020-09-02 04:10:00|2718.6|2707.8|2720.3|2709.5|2720.3|2709.5|2718.2|2707.4|0
1599020100000|2020-09-02 04:15:00|2720.8|2710|2720.8|2710|2721.4|2710.6|2720.1|2709.3|0
1599020400000|2020-09-02 04:20:00|2721.5|2710.7|2721.3|2710.5|2722|2711.2|2720|2709.2|0
1599020700000|2020-09-02 04:25:00|2722.1|2711.3|2721.1|2710.3|2722.6|2711.8|2719.5|2708.7|0
1599021000000|2020-09-02 04:30:00|2721.3|2710.5|2717.9|2707.1|2721.3|2710.5|2717.9|2707.1|0
1599021300000|2020-09-02 04:35:00|2717.6|2706.8|2719|2708.2|2719|2708.2|2715.6|2704.8|0
1599021600000|2020-09-02 04:40:00|2719.2|2708.4|2720.6|2709.8|2720.9|2710.1|2718.4|2707.6|0
1599021900000|2020-09-02 04:45:00|2720.5|2709.7|2718.4|2707.6|2721.2|2710.4|2717|2706.2|0
1599022200000|2020-09-02 04:50:00|2719.6|2708.8|2719|2708.2|2719.6|2708.8|2717.9|2707.1|0
1599022500000|2020-09-02 04:55:00|2718|2707.2|2714.2|2703.4|2718|2707.2|2713.4|2702.6|0
1599022800000|2020-09-02 05:00:00|2713.2|2702.4|2714.9|2704.1|2715.2|2704.4|2713.2|2702.4|0
1599023100000|2020-09-02 05:05:00|2715.9|2705.1|2714|2703.2|2715.9|2705.1|2713.4|2702.6|0
1599023400000|2020-09-02 05:10:00|2713.9|2703.1|2715.3|2704.5|2716.9|2706.1|2713.6|2702.8|0
1599023700000|2020-09-02 05:15:00|2715.2|2704.4|2718.9|2708.1|2718.9|2708.1|2715.2|2704.4|0
1599024000000|2020-09-02 05:20:00|2719.3|2708.5|2722.6|2711.8|2723|2712.2|2719.3|2708.5|0
1599024300000|2020-09-02 05:25:00|2722.7|2711.9|2723.4|2712.6|2726.6|2715.8|2722.7|2711.9|0
1599024600000|2020-09-02 05:30:00|2724|2713.2|2729|2718.2|2729|2718.2|2724|2713.2|0
1599024900000|2020-09-02 05:35:00|2729.5|2718.7|2728.7|2717.9|2729.5|2718.7|2727.6|2716.8|0
1599025200000|2020-09-02 05:40:00|2726.6|2715.8|2729.9|2719.1|2729.9|2719.1|2726.6|2715.8|0
1599025500000|2020-09-02 05:45:00|2730.5|2719.6|2729.1|2718.3|2730.6|2719.6|2728.4|2717.6|0
1599025800000|2020-09-02 05:50:00|2728.8|2718|2726.8|2716|2728.8|2718|2724.9|2714.1|0
1599026100000|2020-09-02 05:55:00|2727|2716.2|2727.9|2717.1|2729.7|2718.9|2727|2716.2|0
1599091800000|2020-09-03 00:10:00|2770.9|2759.9|2764.3|2753.3|2770.9|2759.9|2764|2753|0
1599092100000|2020-09-03 00:15:00|2764.4|2753.4|2767|2756|2768.2|2757.2|2764.4|2753.4|0
1599092400000|2020-09-03 00:20:00|2769.3|2758.3|2775.6|2764.6|2775.6|2764.6|2769.3|2758.3|0
1599092700000|2020-09-03 00:25:00|2775.7|2764.7|2773.1|2762.1|2777|2766|2769.5|2758.5|0
1599093000000|2020-09-03 00:30:00|2773.7|2762.7|2771.9|2760.9|2774.8|2763.8|2771.8|2760.8|0
1599093300000|2020-09-03 00:35:00|2770.8|2759.8|2767.4|2756.4|2770.8|2759.8|2767.4|2756.4|0
1599093600000|2020-09-03 00:40:00|2766.9|2755.9|2768.4|2757.4|2768.4|2757.4|2766.3|2755.3|0
1599093900000|2020-09-03 00:45:00|2768.8|2757.8|2766.7|2755.7|2769.8|2758.8|2766.7|2755.7|0
1599094200000|2020-09-03 00:50:00|2767|2756|2767.7|2756.7|2769.5|2758.5|2767|2756|0
1599094500000|2020-09-03 00:55:00|2768.3|2757.3|2765.2|2754.2|2768.8|2757.8|2765.2|2754.2|0
1599094800000|2020-09-03 01:00:00|2764|2753|2764.4|2753.4|2764.4|2753.4|2761.3|2750.3|0
1599095100000|2020-09-03 01:05:00|2763.9|2752.9|2764.5|2753.5|2766.3|2755.3|2763.3|2752.3|0
1599095400000|2020-09-03 01:10:00|2763.1|2752.1|2761.5|2750.5|2764.6|2753.6|2761.5|2750.5|0
1599095700000|2020-09-03 01:15:00|2763|2752|2763.2|2752.2|2763.2|2752.2|2760.1|2749.1|0
1599096000000|2020-09-03 01:20:00|2762.8|2751.8|2766.4|2755.4|2767.5|2756.5|2762.5|2751.5|0
1599096300000|2020-09-03 01:25:00|2766.8|2755.8|2770.2|2759.2|2770.3|2759.3|2766.8|2755.8|0
1599096600000|2020-09-03 01:30:00|2769.6|2758.6|2764.7|2753.7|2769.6|2758.6|2764.3|2753.3|0
1599096900000|2020-09-03 01:35:00|2764.8|2753.8|2765.3|2754.3|2765.3|2754.3|2763.5|2752.5|0
1599097200000|2020-09-03 01:40:00|2766|2755|2767.8|2756.8|2767.8|2756.8|2765.7|2754.7|0
1599097500000|2020-09-03 01:45:00|2768.3|2757.3|2770|2759|2770.3|2759.3|2767.9|2756.9|0
1599097800000|2020-09-03 01:50:00|2770.8|2759.8|2771.9|2760.9|2773.1|2762.1|2770.8|2759.8|0
1599098100000|2020-09-03 01:55:00|2771.7|2760.7|2771.8|2760.8|2772.6|2761.6|2770.7|2759.7|0
1599098400000|2020-09-03 02:00:00|2770.7|2759.7|2772.1|2761.1|2772.1|2761.1|2769.8|2758.8|0
1599098700000|2020-09-03 02:05:00|2771.8|2760.8|2774.4|2763.4|2774.4|2763.4|2771.8|2760.8|0
1599099000000|2020-09-03 02:10:00|2772.3|2761.3|2770.6|2759.6|2773.9|2762.9|2770.6|2759.6|0
1599099300000|2020-09-03 02:15:00|2770.4|2759.4|2764.7|2753.7|2771|2760|2764.7|2753.7|0
1599099600000|2020-09-03 02:20:00|2764.9|2753.9|2766|2755|2767.5|2756.5|2764.1|2753.1|0
1599099900000|2020-09-03 02:25:00|2768.1|2757.1|2765.8|2754.8|2768.9|2757.9|2765.6|2754.6|0
1599100200000|2020-09-03 02:30:00|2766.2|2755.2|2766.5|2755.5|2768.5|2757.5|2766.2|2755.2|0
1599100500000|2020-09-03 02:35:00|2766.2|2755.2|2763.8|2752.8|2767|2756|2763.8|2752.8|0
1599100800000|2020-09-03 02:40:00|2763.7|2752.7|2765.5|2754.5|2766.4|2755.4|2763.7|2752.7|0
1599101100000|2020-09-03 02:45:00|2766.9|2755.9|2767.3|2756.3|2767.5|2756.5|2766.7|2755.7|0
1599101400000|2020-09-03 02:50:00|2767.6|2756.6|2769.4|2758.4|2769.4|2758.4|2766.4|2755.4|0
1599101700000|2020-09-03 02:55:00|2767.9|2756.9|2770.1|2759.1|2770.1|2759.1|2767.9|2756.9|0
1599102000000|2020-09-03 03:00:00|2770.3|2759.3|2765.8|2754.8|2770.3|2759.3|2765.8|2754.8|0
1599102300000|2020-09-03 03:05:00|2765.6|2754.6|2768.9|2757.9|2768.9|2757.9|2765.6|2754.6|0
1599102600000|2020-09-03 03:10:00|2768.6|2757.6|2769.3|2758.3|2769.3|2758.3|2768.3|2757.3|0
1599102900000|2020-09-03 03:15:00|2768.7|2757.7|2769.6|2758.6|2770.1|2759.1|2768.5|2757.5|0
1599103200000|2020-09-03 03:20:00|2769.3|2758.3|2768|2757|2769.3|2758.3|2767.8|2756.8|0
1599103500000|2020-09-03 03:25:00|2768.3|2757.3|2766.1|2755.1|2768.3|2757.3|2766.1|2755.1|0
1599103800000|2020-09-03 03:30:00|2767.3|2756.3|2766.6|2755.6|2767.3|2756.3|2764.7|2753.7|0
1599104100000|2020-09-03 03:35:00|2767.4|2756.4|2769|2758|2769|2758|2766.7|2755.7|0
1599104400000|2020-09-03 03:40:00|2768.9|2757.9|2770.5|2759.5|2770.5|2759.5|2768.9|2757.9|0
1599104700000|2020-09-03 03:45:00|2769.9|2758.9|2771.7|2760.7|2771.8|2760.8|2769.6|2758.6|0
1599105000000|2020-09-03 03:50:00|2771.1|2760.1|2768.9|2757.9|2771.1|2760.1|2768.9|2757.9|0
1599105300000|2020-09-03 03:55:00|2767|2756|2765.2|2754.2|2767|2756|2764.4|2753.4|0
1599105600000|2020-09-03 04:00:00|2765|2754|2760.7|2749.7|2765|2754|2760.7|2749.7|0
1599105900000|2020-09-03 04:05:00|2759.3|2748.3|2766.4|2755.4|2766.4|2755.4|2759.3|2748.3|0
1599106200000|2020-09-03 04:10:00|2766.5|2755.5|2765.4|2754.4|2767|2756|2765.1|2754.1|0
1599106500000|2020-09-03 04:15:00|2765.2|2754.2|2764.1|2753.1|2765.9|2754.9|2763.8|2752.8|0
1599106800000|2020-09-03 04:20:00|2764.5|2753.5|2765.6|2754.6|2766.2|2755.2|2764.1|2753.1|0
1599107100000|2020-09-03 04:25:00|2765.8|2754.8|2767.5|2756.5|2767.5|2756.5|2765.8|2754.8|0
1599107400000|2020-09-03 04:30:00|2766.6|2755.6|2766.5|2755.5|2766.6|2755.6|2764.5|2753.5|0
1599107700000|2020-09-03 04:35:00|2766.6|2755.6|2766.6|2755.6|2766.6|2755.6|2765.8|2754.8|0
1599108000000|2020-09-03 04:40:00|2766.3|2755.3|2766|2755|2767|2756|2765.7|2754.7|0
1599108300000|2020-09-03 04:45:00|2766.1|2755.1|2769.1|2758.1|2769.1|2758.1|2766.1|2755.1|0
1599108600000|2020-09-03 04:50:00|2769.2|2758.2|2769.3|2758.3|2771.3|2760.3|2768.6|2757.6|0
1599108900000|2020-09-03 04:55:00|2768.9|2757.9|2767.5|2756.5|2769.3|2758.3|2767|2756|0
1599109200000|2020-09-03 05:00:00|2767.1|2756.1|2767.8|2756.8|2767.8|2756.8|2766.5|2755.5|0
1599109500000|2020-09-03 05:05:00|2767.9|2756.9|2766.9|2755.9|2767.9|2756.9|2766.3|2755.3|0
1599109800000|2020-09-03 05:10:00|2767.1|2756.1|2767.7|2756.7|2767.9|2756.9|2766.7|2755.7|0
1599110100000|2020-09-03 05:15:00|2766.4|2755.4|2765.5|2754.5|2766.4|2755.4|2764.5|2753.5|0
1599110400000|2020-09-03 05:20:00|2765.8|2754.8|2765.9|2754.9|2767.5|2756.5|2765.5|2754.5|0
1599110700000|2020-09-03 05:25:00|2766.6|2755.6|2767.4|2756.4|2767.9|2756.9|2765.9|2754.9|0
1599111000000|2020-09-03 05:30:00|2767.9|2756.9|2764.1|2753.1|2767.9|2756.9|2764.1|2753.1|0
1599111300000|2020-09-03 05:35:00|2763.7|2752.7|2763.2|2752.2|2764.9|2753.9|2762.8|2751.8|0
1599111600000|2020-09-03 05:40:00|2763.8|2752.8|2761.3|2750.3|2764.2|2753.2|2760.9|2749.9|0
1599111900000|2020-09-03 05:45:00|2761.6|2750.6|2763.6|2752.6|2764.6|2753.6|2761.6|2750.6|0
1599112200000|2020-09-03 05:50:00|2763.8|2752.8|2766.1|2755.1|2766.1|2755.1|2763.8|2752.8|0
1599112500000|2020-09-03 05:55:00|2765.8|2754.8|2768.3|2757.3|2770.3|2759.3|2765.8|2754.8|0
1599178200000|2020-09-04 00:10:00|2687|2676.2|2689.3|2678.5|2689.3|2678.5|2685.9|2675.1|0
1599178500000|2020-09-04 00:15:00|2689.9|2679.1|2691.3|2680.5|2694.2|2683.4|2688.7|2677.9|0
1599178800000|2020-09-04 00:20:00|2692.2|2681.4|2687.7|2676.9|2692.3|2681.5|2687.7|2676.9|0
1599179100000|2020-09-04 00:25:00|2685.6|2674.8|2697.1|2686.3|2699.5|2688.7|2685.6|2674.8|0
1599179400000|2020-09-04 00:30:00|2698.9|2688.1|2704.5|2693.7|2704.5|2693.7|2698.9|2688.1|0
1599179700000|2020-09-04 00:35:00|2707.2|2696.4|2703.7|2692.9|2707.2|2696.4|2702.3|2691.5|0
1599180000000|2020-09-04 00:40:00|2701.3|2690.5|2694.1|2683.3|2701.3|2690.5|2694.1|2683.3|0
1599180300000|2020-09-04 00:45:00|2695.4|2684.6|2700.2|2689.4|2701.6|2690.8|2695.4|2684.6|0
1599180600000|2020-09-04 00:50:00|2699.7|2688.9|2694.1|2683.3|2699.7|2688.9|2693.4|2682.6|0
1599180900000|2020-09-04 00:55:00|2696.6|2685.8|2697.9|2687.1|2698.5|2687.7|2696.5|2685.7|0
1599181200000|2020-09-04 01:00:00|2696.5|2685.7|2707.2|2696.4|2708.2|2697.4|2696.5|2685.7|0
1599181500000|2020-09-04 01:05:00|2705.7|2694.9|2704|2693.2|2707.2|2696.4|2704|2693.2|0
1599181800000|2020-09-04 01:10:00|2703.1|2692.3|2702|2691.2|2703.5|2692.7|2699.6|2688.8|0
1599182100000|2020-09-04 01:15:00|2701.4|2690.6|2696.3|2685.5|2705.7|2694.9|2696.3|2685.5|0
1599182400000|2020-09-04 01:20:00|2697.4|2686.6|2703|2692.2|2703|2692.2|2693.7|2682.9|0
1599182700000|2020-09-04 01:25:00|2702.4|2691.6|2701.2|2690.4|2702.4|2691.6|2698.8|2688|0
1599183000000|2020-09-04 01:30:00|2701.5|2690.7|2694.5|2683.7|2702.3|2691.5|2694|2683.2|0
1599183300000|2020-09-04 01:35:00|2697.4|2686.6|2693.2|2682.4|2697.4|2686.6|2693.2|2682.4|0
1599183600000|2020-09-04 01:40:00|2693|2682.2|2694.6|2683.8|2695.6|2684.8|2692.9|2682.1|0
1599183900000|2020-09-04 01:45:00|2694.1|2683.3|2694.3|2683.5|2698.9|2688.1|2694.1|2683.3|0
1599184200000|2020-09-04 01:50:00|2692.2|2681.4|2688.3|2677.5|2692.2|2681.4|2688.3|2677.5|0
1599184500000|2020-09-04 01:55:00|2687.9|2677.1|2695|2684.2|2695|2684.2|2686.7|2675.9|0
1599184800000|2020-09-04 02:00:00|2694.4|2683.6|2692.1|2681.3|2694.9|2684.1|2692.1|2681.3|0
1599185100000|2020-09-04 02:05:00|2693.6|2682.8|2695.3|2684.5|2697.1|2686.3|2693.6|2682.8|0
1599185400000|2020-09-04 02:10:00|2694.9|2684.1|2695.2|2684.4|2696.2|2685.4|2692.2|2681.4|0
1599185700000|2020-09-04 02:15:00|2694|2683.2|2694.8|2684|2695.7|2684.9|2692.7|2681.9|0
1599186000000|2020-09-04 02:20:00|2695.9|2685.1|2695.6|2684.8|2695.9|2685.1|2695.3|2684.5|0
1599186300000|2020-09-04 02:25:00|2695.3|2684.5|2694.6|2683.8|2696.1|2685.3|2694.3|2683.5|0
1599186600000|2020-09-04 02:30:00|2696.1|2685.3|2692.7|2681.9|2696.1|2685.3|2692.4|2681.6|0
1599186900000|2020-09-04 02:35:00|2692.9|2682.1|2694.2|2683.4|2694.9|2684.1|2692.9|2682.1|0
1599187200000|2020-09-04 02:40:00|2694|2683.2|2699.8|2689|2700.1|2689.3|2694|2683.2|0
1599187500000|2020-09-04 02:45:00|2699.6|2688.8|2693.8|2683|2699.6|2688.8|2693.2|2682.4|0
1599187800000|2020-09-04 02:50:00|2693.6|2682.8|2695.3|2684.5|2695.3|2684.5|2693|2682.2|0
1599188100000|2020-09-04 02:55:00|2695.2|2684.4|2693.5|2682.7|2695.2|2684.4|2692.3|2681.5|0
1599188400000|2020-09-04 03:00:00|2693.4|2682.6|2688.7|2677.9|2693.4|2682.6|2688.2|2677.4|0
1599188700000|2020-09-04 03:05:00|2687|2676.2|2682.8|2672|2687|2676.2|2682.8|2672|0
1599189000000|2020-09-04 03:10:00|2683|2672.2|2683|2672.2|2683|2672.2|2681.2|2670.4|0
1599189300000|2020-09-04 03:15:00|2683.2|2672.4|2684.9|2674.1|2685.6|2674.8|2683.2|2672.4|0
1599189600000|2020-09-04 03:20:00|2685.4|2674.6|2685.8|2675|2686.1|2675.3|2684.5|2673.7|0
1599189900000|2020-09-04 03:25:00|2685.7|2674.9|2685.3|2674.5|2687.4|2676.6|2685.3|2674.5|0
1599190200000|2020-09-04 03:30:00|2685|2674.2|2686.2|2675.4|2686.2|2675.4|2683.5|2672.7|0
1599190500000|2020-09-04 03:35:00|2685.7|2674.9|2683.4|2672.6|2685.9|2675.1|2683.4|2672.6|0
1599190800000|2020-09-04 03:40:00|2683.3|2672.5|2682.4|2671.6|2685.1|2674.3|2682.4|2671.6|0
1599191100000|2020-09-04 03:45:00|2682.1|2671.3|2681.5|2670.7|2682.6|2671.8|2681.5|2670.7|0
1599191400000|2020-09-04 03:50:00|2681.2|2670.4|2679.1|2668.5|2681.2|2670.4|2678.6|2668|0
1599191700000|2020-09-04 03:55:00|2679.2|2668.6|2680.2|2669.6|2680.4|2669.7|2678.1|2667.5|0
1599192000000|2020-09-04 04:00:00|2679.8|2669.2|2681.6|2670.8|2681.6|2670.8|2679.8|2669.2|0
1599192300000|2020-09-04 04:05:00|2681.5|2670.7|2678.7|2668.1|2681.5|2670.7|2678.5|2667.9|0
1599192600000|2020-09-04 04:10:00|2678.5|2667.9|2678.3|2667.7|2678.5|2667.9|2677.4|2666.8|0
1599192900000|2020-09-04 04:15:00|2678.5|2667.9|2679.1|2668.5|2680.2|2669.6|2678|2667.4|0
1599193200000|2020-09-04 04:20:00|2679.3|2668.7|2678.5|2667.9|2679.7|2669.1|2678.4|2667.8|0
1599193500000|2020-09-04 04:25:00|2678.4|2667.8|2680|2669.4|2681.3|2670.5|2677.8|2667.2|0
1599193800000|2020-09-04 04:30:00|2679.8|2669.2|2684.2|2673.4|2684.9|2674.1|2679.8|2669.2|0
1599194100000|2020-09-04 04:35:00|2684.4|2673.6|2682.8|2672|2684.8|2674|2682.8|2672|0
1599194400000|2020-09-04 04:40:00|2683|2672.2|2683.5|2672.7|2683.5|2672.7|2682|2671.2|0
1599194700000|2020-09-04 04:45:00|2683.4|2672.6|2685.5|2674.7|2685.8|2675|2682.6|2671.8|0
1599195000000|2020-09-04 04:50:00|2685.4|2674.6|2690.4|2679.6|2690.4|2679.6|2685.4|2674.6|0
1599195300000|2020-09-04 04:55:00|2691.8|2681|2688.8|2678|2691.8|2681|2688.7|2677.9|0
1599195600000|2020-09-04 05:00:00|2688.7|2677.9|2683.5|2672.7|2688.7|2677.9|2683.5|2672.7|0
1599195900000|2020-09-04 05:05:00|2683.7|2672.9|2683.7|2672.9|2683.9|2673.1|2680.8|2670|0
1599196200000|2020-09-04 05:10:00|2683.2|2672.4|2683.2|2672.4|2684.4|2673.6|2683.2|2672.4|0
1599196500000|2020-09-04 05:15:00|2683.1|2672.3|2682|2671.2|2683.8|2673|2682|2671.2|0
1599196800000|2020-09-04 05:20:00|2681|2670.2|2680.9|2670.1|2681.5|2670.7|2680.2|2669.6|0
1599197100000|2020-09-04 05:25:00|2681|2670.2|2687.4|2676.6|2687.4|2676.6|2681|2670.2|0
1599197400000|2020-09-04 05:30:00|2688.2|2677.4|2681.1|2670.3|2688.5|2677.7|2681.1|2670.3|0
1599197700000|2020-09-04 05:35:00|2681.2|2670.4|2679.7|2669.1|2682.4|2671.6|2679.3|2668.7|0
1599198000000|2020-09-04 05:40:00|2680.4|2669.7|2680.8|2670|2681.2|2670.4|2677.9|2667.3|0
1599198300000|2020-09-04 05:45:00|2679.9|2669.3|2687.3|2676.5|2687.3|2676.5|2679.9|2669.3|0
1599198600000|2020-09-04 05:50:00|2687.9|2677.1|2685.4|2674.6|2689.4|2678.6|2684.4|2673.6|0
1599198900000|2020-09-04 05:55:00|2686.1|2675.3|2681.9|2671.1|2686.1|2675.3|2681.9|2671.1|0
1599437400000|2020-09-07 00:10:00|2653.5|2642.9|2645.3|2634.7|2653.5|2642.9|2645.3|2634.7|0
1599437700000|2020-09-07 00:15:00|2645.8|2635.2|2642.6|2632|2647.4|2636.8|2640.7|2630.1|0
1599438000000|2020-09-07 00:20:00|2642|2631.4|2649.3|2638.7|2650.5|2639.9|2642|2631.4|0
1599438300000|2020-09-07 00:25:00|2651.1|2640.5|2653.2|2642.6|2657.6|2647|2651.1|2640.5|0
1599438600000|2020-09-07 00:30:00|2653.5|2642.9|2658.5|2647.9|2660.5|2649.9|2653.5|2642.9|0
1599438900000|2020-09-07 00:35:00|2658.4|2647.8|2659.9|2649.3|2661.8|2651.2|2658.3|2647.7|0
1599439200000|2020-09-07 00:40:00|2658.2|2647.6|2660.2|2649.6|2661.9|2651.3|2658.2|2647.6|0
1599439500000|2020-09-07 00:45:00|2659.3|2648.7|2663.7|2653.1|2665.9|2655.3|2659.3|2648.7|0
1599439800000|2020-09-07 00:50:00|2662|2651.4|2657.5|2646.9|2662|2651.4|2656|2645.4|0
1599440100000|2020-09-07 00:55:00|2657.3|2646.7|2658.5|2647.9|2662.4|2651.8|2657.3|2646.7|0
1599440400000|2020-09-07 01:00:00|2659.4|2648.8|2662.9|2652.3|2665|2654.4|2659.4|2648.8|0
1599440700000|2020-09-07 01:05:00|2662.4|2651.8|2661.7|2651.1|2664.3|2653.7|2661.7|2651.1|0
1599441000000|2020-09-07 01:10:00|2661.8|2651.2|2662.3|2651.7|2662.6|2652|2661.5|2650.9|0
1599441300000|2020-09-07 01:15:00|2663.5|2652.9|2657.1|2646.5|2665.5|2654.9|2657.1|2646.5|0
1599441600000|2020-09-07 01:20:00|2655.9|2645.3|2659.4|2648.8|2659.4|2648.8|2655.9|2645.3|0
1599441900000|2020-09-07 01:25:00|2659.9|2649.3|2664.2|2653.6|2665.3|2654.7|2659.9|2649.3|0
1599442200000|2020-09-07 01:30:00|2663.6|2653|2673.3|2662.7|2673.5|2662.9|2663.6|2653|0
1599442500000|2020-09-07 01:35:00|2673.1|2662.5|2669.8|2659.2|2673.1|2662.5|2669.8|2659.2|0
1599442800000|2020-09-07 01:40:00|2669.6|2659|2670.4|2659.8|2673|2662.4|2669.4|2658.8|0
1599443100000|2020-09-07 01:45:00|2669|2658.4|2673.4|2662.8|2674|2663.4|2669|2658.4|0
1599443400000|2020-09-07 01:50:00|2672.9|2662.3|2671.8|2661.2|2673.2|2662.6|2669.1|2658.5|0
1599443700000|2020-09-07 01:55:00|2669.7|2659.1|2667.7|2657.1|2669.7|2659.1|2667.7|2657.1|0
1599444000000|2020-09-07 02:00:00|2666.8|2656.2|2666.9|2656.3|2669.5|2658.9|2666.5|2655.9|0
1599444300000|2020-09-07 02:05:00|2667|2656.4|2664.4|2653.8|2667|2656.4|2664.4|2653.8|0
1599444600000|2020-09-07 02:10:00|2665|2654.4|2662|2651.4|2665.6|2655|2661.7|2651.1|0
1599444900000|2020-09-07 02:15:00|2661.5|2650.9|2660.1|2649.5|2661.5|2650.9|2660.1|2649.5|0
1599445200000|2020-09-07 02:20:00|2659.2|2648.6|2658.4|2647.8|2659.2|2648.6|2657.7|2647.1|0
1599445500000|2020-09-07 02:25:00|2658|2647.4|2658.6|2648|2659.5|2648.9|2658|2647.4|0
1599445800000|2020-09-07 02:30:00|2658.8|2648.2|2659.2|2648.6|2659.5|2648.9|2658.1|2647.5|0
1599446100000|2020-09-07 02:35:00|2659.8|2649.2|2656.1|2645.5|2659.8|2649.2|2656|2645.4|0
1599446400000|2020-09-07 02:40:00|2655.7|2645.1|2651.8|2641.2|2655.7|2645.1|2651.8|2641.2|0
1599446700000|2020-09-07 02:45:00|2651.4|2640.8|2652.5|2641.9|2653|2642.4|2651.1|2640.5|0
1599447000000|2020-09-07 02:50:00|2652.7|2642.1|2652.5|2641.9|2653.3|2642.7|2650.8|2640.2|0
1599447300000|2020-09-07 02:55:00|2651.6|2641|2653.4|2642.8|2653.4|2642.8|2650.3|2639.7|0
1599447600000|2020-09-07 03:00:00|2654|2643.4|2657.2|2646.6|2657.2|2646.6|2653.2|2642.6|0
1599447900000|2020-09-07 03:05:00|2656.3|2645.7|2656.2|2645.6|2659.2|2648.6|2656.2|2645.6|0
1599448200000|2020-09-07 03:10:00|2655.2|2644.6|2651.3|2640.7|2655.2|2644.6|2651.1|2640.5|0
1599448500000|2020-09-07 03:15:00|2650.8|2640.2|2654.7|2644.1|2654.7|2644.1|2650.8|2640.2|0
1599448800000|2020-09-07 03:20:00|2654|2643.4|2653.3|2642.7|2654.2|2643.6|2652.8|2642.2|0
1599449100000|2020-09-07 03:25:00|2652.7|2642.1|2655.4|2644.8|2655.4|2644.8|2652.5|2641.9|0
1599449400000|2020-09-07 03:30:00|2654.8|2644.2|2654.5|2643.9|2654.8|2644.2|2652.8|2642.2|0
1599449700000|2020-09-07 03:35:00|2654.3|2643.7|2653.4|2642.8|2655.2|2644.6|2652.5|2641.9|0
1599450000000|2020-09-07 03:40:00|2653.8|2643.2|2656.9|2646.3|2657.6|2647|2653.8|2643.2|0
1599450300000|2020-09-07 03:45:00|2657.9|2647.3|2658.2|2647.6|2659.5|2648.9|2657.5|2646.9|0
1599450600000|2020-09-07 03:50:00|2658|2647.4|2658.4|2647.8|2658.4|2647.8|2657|2646.4|0
1599450900000|2020-09-07 03:55:00|2657.4|2646.8|2660|2649.4|2660|2649.4|2655.9|2645.3|0
1599451200000|2020-09-07 04:00:00|2659.9|2649.3|2659.7|2649.1|2660.6|2650|2658.4|2647.8|0
1599451500000|2020-09-07 04:05:00|2659|2648.4|2656.3|2645.7|2659|2648.4|2655.1|2644.5|0
1599451800000|2020-09-07 04:10:00|2656.5|2645.9|2656.5|2645.9|2658|2647.4|2656.4|2645.8|0
1599452100000|2020-09-07 04:15:00|2656.1|2645.5|2654.9|2644.3|2656.5|2645.9|2654.9|2644.3|0
1599452400000|2020-09-07 04:20:00|2654.8|2644.2|2656.7|2646.1|2657|2646.4|2654.3|2643.7|0
1599452700000|2020-09-07 04:25:00|2656.9|2646.3|2658|2647.4|2658.4|2647.8|2656.9|2646.3|0
1599453000000|2020-09-07 04:30:00|2658.2|2647.6|2660.8|2650.2|2660.8|2650.2|2657.9|2647.3|0
1599453300000|2020-09-07 04:35:00|2660.7|2650.1|2664|2653.4|2664|2653.4|2660.7|2650.1|0
1599453600000|2020-09-07 04:40:00|2663.1|2652.5|2662.7|2652.1|2664.1|2653.5|2662.4|2651.8|0
1599453900000|2020-09-07 04:45:00|2661.1|2650.5|2657.6|2647|2661.1|2650.5|2657.6|2647|0
1599454200000|2020-09-07 04:50:00|2657.3|2646.7|2653.1|2642.5|2657.3|2646.7|2653.1|2642.5|0
1599454500000|2020-09-07 04:55:00|2653|2642.4|2654.8|2644.2|2655|2644.4|2653|2642.4|0
1599454800000|2020-09-07 05:00:00|2656.8|2646.2|2660.9|2650.3|2661|2650.4|2656.8|2646.2|0
1599455100000|2020-09-07 05:05:00|2660.6|2650|2657.1|2646.5|2664|2653.4|2657.1|2646.5|0
1599455400000|2020-09-07 05:10:00|2657.2|2646.6|2656.7|2646.1|2657.3|2646.7|2656|2645.4|0
1599455700000|2020-09-07 05:15:00|2655.9|2645.3|2656.2|2645.6|2656.5|2645.9|2653.9|2643.3|0
1599456000000|2020-09-07 05:20:00|2655.7|2645.1|2658.7|2648.1|2658.7|2648.1|2655.7|2645.1|0
1599456300000|2020-09-07 05:25:00|2658|2647.4|2660.1|2649.5|2660.5|2649.9|2658|2647.4|0
1599456600000|2020-09-07 05:30:00|2659.8|2649.2|2664|2653.4|2664|2653.4|2659.8|2649.2|0
1599456900000|2020-09-07 05:35:00|2664.3|2653.7|2664.3|2653.7|2666.4|2655.8|2663.1|2652.5|0
1599457200000|2020-09-07 05:40:00|2664.6|2654|2665.2|2654.6|2665.8|2655.2|2663.7|2653.1|0
1599457500000|2020-09-07 05:45:00|2665.3|2654.7|2667.4|2656.8|2667.4|2656.8|2664.2|2653.6|0
1599457800000|2020-09-07 05:50:00|2667.5|2656.9|2665.3|2654.7|2667.5|2656.9|2665.3|2654.7|0
1599458100000|2020-09-07 05:55:00|2665.1|2654.5|2664.3|2653.7|2665.1|2654.5|2662.7|2652.1|0
1599523800000|2020-09-08 00:10:00|2693.3|2682.5|2686.9|2676.1|2693.3|2682.5|2686.9|2676.1|0
1599524100000|2020-09-08 00:15:00|2686.8|2676|2685.5|2674.7|2689.4|2678.6|2683.7|2672.9|0
1599524400000|2020-09-08 00:20:00|2686|2675.2|2685.1|2674.3|2686|2675.2|2680.8|2670|0
1599524700000|2020-09-08 00:25:00|2684.1|2673.3|2682.7|2671.9|2686.5|2675.7|2682.7|2671.9|0
1599525000000|2020-09-08 00:30:00|2682.8|2672|2684.2|2673.4|2684.3|2673.5|2681.2|2670.4|0
1599525300000|2020-09-08 00:35:00|2683.6|2672.8|2681.6|2670.8|2683.6|2672.8|2681|2670.2|0
1599525600000|2020-09-08 00:40:00|2681.3|2670.5|2679.7|2669.1|2682.5|2671.7|2679.6|2669|0
1599525900000|2020-09-08 00:45:00|2679.3|2668.7|2680.5|2669.7|2680.5|2669.7|2675.9|2665.3|0
1599526200000|2020-09-08 00:50:00|2679.5|2668.9|2679.6|2669|2680.1|2669.5|2678.9|2668.3|0
1599526500000|2020-09-08 00:55:00|2681|2670.2|2681.7|2670.9|2682.5|2671.7|2681|2670.2|0
1599526800000|2020-09-08 01:00:00|2682|2671.2|2684.7|2673.9|2684.7|2673.9|2681.4|2670.6|0
1599527100000|2020-09-08 01:05:00|2684.2|2673.4|2686.6|2675.8|2686.7|2675.9|2684.2|2673.4|0
1599527400000|2020-09-08 01:10:00|2686.5|2675.7|2688.2|2677.4|2689|2678.2|2686.5|2675.7|0
1599527700000|2020-09-08 01:15:00|2687.8|2677|2689.7|2678.9|2689.7|2678.9|2686.3|2675.5|0
1599528000000|2020-09-08 01:20:00|2690.3|2679.5|2686.4|2675.6|2690.3|2679.5|2686.4|2675.6|0
1599528300000|2020-09-08 01:25:00|2686.6|2675.8|2685.1|2674.3|2687.4|2676.6|2685.1|2674.3|0
1599528600000|2020-09-08 01:30:00|2684.3|2673.5|2685.5|2674.7|2685.5|2674.7|2683.3|2672.5|0
1599528900000|2020-09-08 01:35:00|2685.8|2675|2684.9|2674.1|2685.9|2675.1|2682.4|2671.6|0
1599529200000|2020-09-08 01:40:00|2685.1|2674.3|2682.2|2671.4|2685.1|2674.3|2682.2|2671.4|0
1599529500000|2020-09-08 01:45:00|2682.6|2671.8|2676.4|2665.8|2682.6|2671.8|2676.4|2665.8|0
1599529800000|2020-09-08 01:50:00|2677.1|2666.5|2681.6|2670.8|2682.1|2671.3|2677.1|2666.5|0
1599530100000|2020-09-08 01:55:00|2682|2671.2|2684.2|2673.4|2684.4|2673.6|2682|2671.2|0
1599530400000|2020-09-08 02:00:00|2683.8|2673|2681.3|2670.5|2683.8|2673|2679.5|2668.9|0
1599530700000|2020-09-08 02:05:00|2681.6|2670.8|2680|2669.4|2682.2|2671.4|2679.5|2668.9|0
1599531000000|2020-09-08 02:10:00|2679.7|2669.1|2678.3|2667.7|2679.7|2669.1|2678|2667.4|0
1599531300000|2020-09-08 02:15:00|2677.3|2666.7|2674.4|2663.8|2677.3|2666.7|2674.4|2663.8|0
1599531600000|2020-09-08 02:20:00|2674|2663.4|2677.5|2666.9|2677.5|2666.9|2673.9|2663.3|0
1599531900000|2020-09-08 02:25:00|2676.3|2665.7|2672.6|2662|2676.3|2665.7|2672.6|2662|0
1599532200000|2020-09-08 02:30:00|2672.9|2662.3|2672.6|2662|2674.1|2663.5|2672.5|2661.9|0
1599532500000|2020-09-08 02:35:00|2672.7|2662.1|2669.9|2659.3|2672.8|2662.2|2669.7|2659.1|0
1599532800000|2020-09-08 02:40:00|2669.8|2659.2|2666.8|2656.2|2669.8|2659.2|2666.8|2656.2|0
1599533100000|2020-09-08 02:45:00|2667.2|2656.6|2670.4|2659.8|2671.4|2660.8|2667|2656.4|0
1599533400000|2020-09-08 02:50:00|2670.6|2660|2668.4|2657.8|2671|2660.4|2668.4|2657.8|0
1599533700000|2020-09-08 02:55:00|2668.5|2657.9|2666.6|2656|2669.3|2658.7|2666.6|2656|0
1599534000000|2020-09-08 03:00:00|2667.1|2656.5|2664.5|2653.9|2667.2|2656.6|2663.7|2653.1|0
1599534300000|2020-09-08 03:05:00|2664.2|2653.6|2661.2|2650.6|2664.2|2653.6|2659.1|2648.5|0
1599534600000|2020-09-08 03:10:00|2660.8|2650.2|2658.2|2647.6|2661.7|2651.1|2658.2|2647.6|0
1599534900000|2020-09-08 03:15:00|2659.3|2648.7|2661.6|2651|2661.6|2651|2659.3|2648.7|0
1599535200000|2020-09-08 03:20:00|2662|2651.4|2661.8|2651.2|2663.5|2652.9|2661.6|2651|0
1599535500000|2020-09-08 03:25:00|2662.1|2651.5|2659.2|2648.6|2662.5|2651.9|2659.1|2648.5|0
1599535800000|2020-09-08 03:30:00|2658.8|2648.2|2661.7|2651.1|2661.7|2651.1|2658.4|2647.8|0
1599536100000|2020-09-08 03:35:00|2661.8|2651.2|2661.7|2651.1|2663.1|2652.5|2661.7|2651.1|0
1599536400000|2020-09-08 03:40:00|2661.4|2650.8|2665.6|2655|2665.6|2655|2661.4|2650.8|0
1599536700000|2020-09-08 03:45:00|2665.8|2655.2|2665.6|2655|2666.1|2655.5|2665.5|2654.9|0
1599537000000|2020-09-08 03:50:00|2664|2653.4|2668.7|2658.1|2668.7|2658.1|2663.3|2652.7|0
1599537300000|2020-09-08 03:55:00|2669.3|2658.7|2671.3|2660.7|2671.3|2660.7|2668.5|2657.9|0
1599537600000|2020-09-08 04:00:00|2671.5|2660.9|2673.1|2662.5|2673.1|2662.5|2670.6|2660|0
1599537900000|2020-09-08 04:05:00|2673.3|2662.7|2671.2|2660.6|2675.6|2665|2671.2|2660.6|0
1599538200000|2020-09-08 04:10:00|2671.7|2661.1|2673.1|2662.5|2673.1|2662.5|2671.3|2660.7|0
1599538500000|2020-09-08 04:15:00|2673|2662.4|2670.4|2659.8|2673|2662.4|2670.4|2659.8|0
1599538800000|2020-09-08 04:20:00|2670.3|2659.7|2670.3|2659.7|2671.4|2660.8|2670.1|2659.5|0
1599539100000|2020-09-08 04:25:00|2669.2|2658.6|2671.9|2661.3|2671.9|2661.3|2669.2|2658.6|0
1599539400000|2020-09-08 04:30:00|2671.2|2660.6|2673.8|2663.2|2673.8|2663.2|2671.2|2660.6|0
1599539700000|2020-09-08 04:35:00|2673.5|2662.9|2665.6|2655|2673.9|2663.3|2665.6|2655|0
1599540000000|2020-09-08 04:40:00|2665.3|2654.7|2661.2|2650.6|2665.3|2654.7|2661.2|2650.6|0
1599540300000|2020-09-08 04:45:00|2661.1|2650.5|2669|2658.4|2669|2658.4|2661.1|2650.5|0
1599540600000|2020-09-08 04:50:00|2669.2|2658.6|2667.4|2656.8|2669.5|2658.9|2667.3|2656.7|0
1599540900000|2020-09-08 04:55:00|2667.9|2657.3|2670.4|2659.8|2670.4|2659.8|2666.8|2656.2|0
1599541200000|2020-09-08 05:00:00|2670.3|2659.7|2667.9|2657.3|2671.1|2660.5|2667.8|2657.2|0
1599541500000|2020-09-08 05:05:00|2667.5|2656.9|2666.8|2656.2|2667.5|2656.9|2666.2|2655.6|0
1599541800000|2020-09-08 05:10:00|2665.7|2655.1|2668|2657.4|2668|2657.4|2665.5|2654.9|0
1599542100000|2020-09-08 05:15:00|2668.3|2657.7|2671.1|2660.5|2672.1|2661.5|2668.3|2657.7|0
1599542400000|2020-09-08 05:20:00|2670.8|2660.2|2672.8|2662.2|2672.8|2662.2|2670.8|2660.2|0
1599542700000|2020-09-08 05:25:00|2672.3|2661.7|2673.6|2663|2674.1|2663.5|2671.1|2660.5|0
1599543000000|2020-09-08 05:30:00|2673|2662.4|2671.9|2661.3|2673.5|2662.9|2671.3|2660.7|0
1599543300000|2020-09-08 05:35:00|2672.5|2661.9|2671.5|2660.9|2672.5|2661.9|2669.4|2658.8|0
1599543600000|2020-09-08 05:40:00|2671|2660.4|2670.4|2659.8|2671|2660.4|2669.6|2659|0
1599543900000|2020-09-08 05:45:00|2670.2|2659.6|2671.9|2661.3|2671.9|2661.3|2670.2|2659.6|0
1599544200000|2020-09-08 05:50:00|2671.5|2660.9|2677.6|2667|2677.6|2667|2671.5|2660.9|0
1599544500000|2020-09-08 05:55:00|2677.9|2667.3|2677.4|2666.8|2678.2|2667.6|2676|2665.4|0
1599610200000|2020-09-09 00:10:00|2627|2616.6|2640.8|2630.2|2640.8|2630.2|2627|2616.6|0
1599610500000|2020-09-09 00:15:00|2643.3|2632.7|2642.5|2631.9|2643.3|2632.7|2635.4|2624.8|0
1599610800000|2020-09-09 00:20:00|2640.5|2629.9|2631|2620.4|2641.5|2630.9|2631|2620.4|0
1599611100000|2020-09-09 00:25:00|2630.5|2619.9|2624.9|2614.5|2630.5|2619.9|2624.9|2614.5|0
1599611400000|2020-09-09 00:30:00|2623.5|2613.1|2627.4|2617|2628.9|2618.5|2621.7|2611.3|0
1599611700000|2020-09-09 00:35:00|2629.2|2618.8|2636.2|2625.6|2636.7|2626.1|2629.1|2618.7|0
1599612000000|2020-09-09 00:40:00|2635.8|2625.2|2625|2614.6|2636.6|2626|2625|2614.6|0
1599612300000|2020-09-09 00:45:00|2624.2|2613.8|2627.3|2616.9|2627.3|2616.9|2624.2|2613.8|0
1599612600000|2020-09-09 00:50:00|2625.5|2615.1|2622.1|2611.7|2625.7|2615.3|2621.7|2611.3|0
1599612900000|2020-09-09 00:55:00|2624.9|2614.5|2632.7|2622.1|2633.6|2623|2623.8|2613.4|0
1599613200000|2020-09-09 01:00:00|2632.3|2621.7|2632.5|2621.9|2632.5|2621.9|2627.6|2617.2|0
1599613500000|2020-09-09 01:05:00|2632.7|2622.1|2624.3|2613.9|2634.5|2623.9|2624.3|2613.9|0
1599613800000|2020-09-09 01:10:00|2622.2|2611.8|2625.5|2615.1|2625.5|2615.1|2621.6|2611.2|0
1599614100000|2020-09-09 01:15:00|2625|2614.6|2622|2611.6|2626.4|2616|2619.9|2609.5|0
1599614400000|2020-09-09 01:20:00|2621.5|2611.1|2624|2613.6|2624.6|2614.2|2621.1|2610.7|0
1599614700000|2020-09-09 01:25:00|2624.4|2614|2627.8|2617.4|2627.9|2617.5|2624.2|2613.8|0
1599615000000|2020-09-09 01:30:00|2625.5|2615.1|2623|2612.6|2626|2615.6|2622.2|2611.8|0
1599615300000|2020-09-09 01:35:00|2625.7|2615.3|2627.9|2617.5|2629.1|2618.7|2625.7|2615.3|0
1599615600000|2020-09-09 01:40:00|2628.9|2618.5|2626.9|2616.5|2630|2619.6|2626.9|2616.5|0
1599615900000|2020-09-09 01:45:00|2627|2616.6|2616.7|2606.3|2627.3|2616.9|2616.7|2606.3|0
1599616200000|2020-09-09 01:50:00|2618.3|2607.9|2613.5|2603.1|2618.3|2607.9|2613.2|2602.8|0
1599616500000|2020-09-09 01:55:00|2613.3|2602.9|2614.1|2603.7|2615.4|2605|2611.6|2601.2|0
1599616800000|2020-09-09 02:00:00|2613.9|2603.5|2608.4|2598|2613.9|2603.5|2608.3|2597.9|0
1599617100000|2020-09-09 02:05:00|2607.2|2596.8|2610.7|2600.3|2610.7|2600.3|2606.9|2596.5|0
1599617400000|2020-09-09 02:10:00|2611.9|2601.5|2614.2|2603.8|2614.5|2604.1|2611.1|2600.7|0
1599617700000|2020-09-09 02:15:00|2613.4|2603|2610.2|2599.8|2613.4|2603|2609.6|2599.2|0
1599618000000|2020-09-09 02:20:00|2610.7|2600.3|2608.4|2598|2610.7|2600.3|2607.8|2597.4|0
1599618300000|2020-09-09 02:25:00|2608.6|2598.2|2609.7|2599.3|2611.2|2600.8|2606.5|2596.1|0
1599618600000|2020-09-09 02:30:00|2610.7|2600.3|2606.4|2596|2610.7|2600.3|2604.9|2594.5|0
1599618900000|2020-09-09 02:35:00|2606.7|2596.3|2608.9|2598.5|2608.9|2598.5|2603.9|2593.5|0
1599619200000|2020-09-09 02:40:00|2609.8|2599.4|2604.6|2594.2|2610.8|2600.4|2604.6|2594.2|0
1599619500000|2020-09-09 02:45:00|2605.6|2595.2|2606.2|2595.8|2606.4|2596|2604.2|2593.8|0
1599619800000|2020-09-09 02:50:00|2605.3|2594.9|2601.4|2591|2605.9|2595.5|2601.4|2591|0
1599620100000|2020-09-09 02:55:00|2601|2590.6|2603.9|2593.5|2604.1|2593.7|2600.7|2590.3|0
1599620400000|2020-09-09 03:00:00|2603.5|2593.1|2600.2|2589.8|2603.5|2593.1|2599.8|2589.4|0
1599620700000|2020-09-09 03:05:00|2600.4|2590|2605.8|2595.4|2606.5|2596.1|2600.4|2590|0
1599621000000|2020-09-09 03:10:00|2605.6|2595.2|2603|2592.6|2605.6|2595.2|2602.6|2592.2|0
1599621300000|2020-09-09 03:15:00|2605.4|2595|2607.6|2597.2|2609.2|2598.8|2605.4|2595|0
1599621600000|2020-09-09 03:20:00|2607.5|2597.1|2608.5|2598.1|2608.5|2598.1|2606.3|2595.9|0
1599621900000|2020-09-09 03:25:00|2608.8|2598.4|2609.3|2598.9|2609.6|2599.2|2608.5|2598.1|0
1599622200000|2020-09-09 03:30:00|2609.8|2599.4|2608.8|2598.4|2609.8|2599.4|2608|2597.6|0
1599622500000|2020-09-09 03:35:00|2608.4|2598|2607.9|2597.5|2608.4|2598|2605.5|2595.1|0
1599622800000|2020-09-09 03:40:00|2609.5|2599.1|2609.8|2599.4|2610.3|2599.9|2609.3|2598.9|0
1599623100000|2020-09-09 03:45:00|2610.1|2599.7|2609.2|2598.8|2610.4|2600|2608.6|2598.2|0
1599623400000|2020-09-09 03:50:00|2609|2598.6|2605.6|2595.2|2609|2598.6|2605.6|2595.2|0
1599623700000|2020-09-09 03:55:00|2605.9|2595.5|2606.5|2596.1|2607.3|2596.9|2605.9|2595.5|0
1599624000000|2020-09-09 04:00:00|2606.4|2596|2603.6|2593.2|2606.4|2596|2603.6|2593.2|0
1599624300000|2020-09-09 04:05:00|2603.7|2593.3|2603.6|2593.2|2603.8|2593.4|2602.2|2591.8|0
1599624600000|2020-09-09 04:10:00|2603.2|2592.8|2610.1|2599.7|2610.1|2599.7|2602.9|2592.5|0
1599624900000|2020-09-09 04:15:00|2611.6|2601.2|2613|2602.6|2613.6|2603.2|2609.6|2599.2|0
1599625200000|2020-09-09 04:20:00|2611.8|2601.4|2610.8|2600.4|2611.8|2601.4|2608|2597.6|0
1599625500000|2020-09-09 04:25:00|2610.4|2600|2607.1|2596.7|2610.4|2600|2606.4|2596|0
1599625800000|2020-09-09 04:30:00|2607.8|2597.4|2607.2|2596.8|2608|2597.6|2606.9|2596.5|0
1599626100000|2020-09-09 04:35:00|2607.5|2597.1|2605.6|2595.2|2607.5|2597.1|2605.3|2594.9|0
1599626400000|2020-09-09 04:40:00|2605.5|2595.1|2605.4|2595|2605.5|2595.1|2604.3|2593.9|0
1599626700000|2020-09-09 04:45:00|2605.2|2594.8|2605.5|2595.1|2606.7|2596.3|2605.2|2594.8|0
1599627000000|2020-09-09 04:50:00|2606.2|2595.8|2606.7|2596.3|2606.7|2596.3|2603.8|2593.4|0
1599627300000|2020-09-09 04:55:00|2606.1|2595.7|2606.3|2595.9|2606.5|2596.1|2604.3|2593.9|0
1599627600000|2020-09-09 05:00:00|2607.1|2596.7|2608.1|2597.7|2608.1|2597.7|2606.1|2595.7|0
1599627900000|2020-09-09 05:05:00|2607.4|2597|2612.7|2602.3|2612.7|2602.3|2607.4|2597|0
1599628200000|2020-09-09 05:10:00|2613.2|2602.8|2614|2603.6|2614|2603.6|2612.6|2602.2|0
1599628500000|2020-09-09 05:15:00|2614.1|2603.7|2611.9|2601.5|2614.1|2603.7|2611.9|2601.5|0
1599628800000|2020-09-09 05:20:00|2612.6|2602.2|2613.8|2603.4|2613.8|2603.4|2612|2601.6|0
1599629100000|2020-09-09 05:25:00|2614.4|2604|2614|2603.6|2614.6|2604.2|2613.1|2602.7|0
1599629400000|2020-09-09 05:30:00|2614.2|2603.8|2613.3|2602.9|2614.2|2603.8|2612.6|2602.2|0
1599629700000|2020-09-09 05:35:00|2614.1|2603.7|2614.9|2604.5|2614.9|2604.5|2613.7|2603.3|0
1599630000000|2020-09-09 05:40:00|2614.4|2604|2614.3|2603.9|2615.1|2604.7|2613.5|2603.1|0
1599630300000|2020-09-09 05:45:00|2613.7|2603.3|2612.8|2602.4|2614.9|2604.5|2612.8|2602.4|0
1599630600000|2020-09-09 05:50:00|2614.3|2603.9|2616.4|2606|2616.4|2606|2614.3|2603.9|0
1599630900000|2020-09-09 05:55:00|2617.5|2607.1|2621|2610.6|2621|2610.6|2617.2|2606.8|0
1599696600000|2020-09-10 00:10:00|2658.3|2647.7|2651.9|2641.3|2658.3|2647.7|2649.9|2639.3|0
1599696900000|2020-09-10 00:15:00|2651.3|2640.7|2656.9|2646.3|2656.9|2646.3|2649.8|2639.2|0
1599697200000|2020-09-10 00:20:00|2657|2646.4|2650.3|2639.7|2658.8|2648.2|2650.3|2639.7|0
1599697500000|2020-09-10 00:25:00|2650|2639.4|2655.8|2645.2|2656.7|2646.1|2650|2639.4|0
1599697800000|2020-09-10 00:30:00|2656.6|2646|2645.1|2634.5|2656.6|2646|2645.1|2634.5|0
1599698100000|2020-09-10 00:35:00|2645.3|2634.7|2649.3|2638.7|2650.7|2640.1|2645.3|2634.7|0
1599698400000|2020-09-10 00:40:00|2650.8|2640.2|2650.4|2639.8|2651.7|2641.1|2649.5|2638.9|0
1599698700000|2020-09-10 00:45:00|2647.9|2637.3|2650.3|2639.7|2652.9|2642.3|2647.9|2637.3|0
1599699000000|2020-09-10 00:50:00|2649.4|2638.8|2651.7|2641.1|2653|2642.4|2649.4|2638.8|0
1599699300000|2020-09-10 00:55:00|2653.3|2642.7|2648.1|2637.5|2653.3|2642.7|2648|2637.4|0
1599699600000|2020-09-10 01:00:00|2648.2|2637.6|2646.8|2636.2|2649.1|2638.5|2646.6|2636|0
1599699900000|2020-09-10 01:05:00|2647.7|2637.1|2646.5|2635.9|2649.3|2638.7|2646.2|2635.6|0
1599700200000|2020-09-10 01:10:00|2645.7|2635.1|2642.9|2632.3|2646.5|2635.9|2642.9|2632.3|0
1599700500000|2020-09-10 01:15:00|2643.3|2632.7|2640.7|2630.1|2643.3|2632.7|2638.6|2628|0
1599700800000|2020-09-10 01:20:00|2641.1|2630.5|2642.8|2632.2|2642.8|2632.2|2640.2|2629.6|0
1599701100000|2020-09-10 01:25:00|2642.6|2632|2650.7|2640.1|2650.7|2640.1|2642.6|2632|0
1599701400000|2020-09-10 01:30:00|2652.1|2641.5|2645.3|2634.7|2652.1|2641.5|2645.2|2634.6|0
1599701700000|2020-09-10 01:35:00|2644.7|2634.1|2644.7|2634.1|2644.7|2634.1|2641.3|2630.7|0
1599702000000|2020-09-10 01:40:00|2644.3|2633.7|2642.1|2631.5|2645.9|2635.3|2640.4|2629.8|0
1599702300000|2020-09-10 01:45:00|2642|2631.4|2643.5|2632.9|2643.5|2632.9|2639.7|2629.1|0
1599702600000|2020-09-10 01:50:00|2643.9|2633.3|2644.6|2634|2646.2|2635.6|2643.2|2632.6|0
1599702900000|2020-09-10 01:55:00|2646|2635.4|2649.8|2639.2|2649.8|2639.2|2646|2635.4|0
1599703200000|2020-09-10 02:00:00|2648.7|2638.1|2648|2637.4|2650|2639.4|2647|2636.4|0
1599703500000|2020-09-10 02:05:00|2647.7|2637.1|2645.2|2634.6|2647.7|2637.1|2645.2|2634.6|0
1599703800000|2020-09-10 02:10:00|2645.4|2634.8|2642.4|2631.8|2645.7|2635.1|2642.4|2631.8|0
1599704100000|2020-09-10 02:15:00|2641.9|2631.3|2643|2632.4|2644.4|2633.8|2641.8|2631.2|0
1599704400000|2020-09-10 02:20:00|2642.1|2631.5|2640.2|2629.6|2642.6|2632|2640.2|2629.6|0
1599704700000|2020-09-10 02:25:00|2639.6|2629|2641.3|2630.7|2642.2|2631.6|2639.6|2629|0
1599705000000|2020-09-10 02:30:00|2641.2|2630.6|2642.5|2631.9|2643|2632.4|2640.3|2629.7|0
1599705300000|2020-09-10 02:35:00|2642|2631.4|2642.5|2631.9|2642.8|2632.2|2641|2630.4|0
1599705600000|2020-09-10 02:40:00|2642.3|2631.7|2641.4|2630.8|2642.5|2631.9|2640.8|2630.2|0
1599705900000|2020-09-10 02:45:00|2641.1|2630.5|2640.5|2629.9|2641.1|2630.5|2637.9|2627.3|0
1599706200000|2020-09-10 02:50:00|2640.7|2630.1|2640.1|2629.5|2640.8|2630.2|2639.5|2628.9|0
1599706500000|2020-09-10 02:55:00|2640.2|2629.6|2636.9|2626.3|2641.2|2630.6|2636.7|2626.1|0
1599706800000|2020-09-10 03:00:00|2636.7|2626.1|2636.4|2625.8|2637.2|2626.6|2635.5|2624.9|0
1599707100000|2020-09-10 03:05:00|2635.4|2624.8|2636.3|2625.7|2636.6|2626|2635.3|2624.7|0
1599707400000|2020-09-10 03:10:00|2634.8|2624.2|2633.1|2622.5|2635.4|2624.8|2633.1|2622.5|0
1599707700000|2020-09-10 03:15:00|2633.3|2622.7|2634.6|2624|2634.9|2624.3|2632.7|2622.1|0
1599708000000|2020-09-10 03:20:00|2634.4|2623.8|2635|2624.4|2635|2624.4|2633.5|2622.9|0
1599708300000|2020-09-10 03:25:00|2633.9|2623.3|2629|2618.6|2634.3|2623.7|2629|2618.6|0
1599708600000|2020-09-10 03:30:00|2629.3|2618.9|2626.3|2615.9|2630.3|2619.8|2626.3|2615.9|0
1599708900000|2020-09-10 03:35:00|2626.7|2616.3|2627.5|2617.1|2627.5|2617.1|2626.2|2615.8|0
1599709200000|2020-09-10 03:40:00|2626.5|2616.1|2627.9|2617.5|2627.9|2617.5|2626.5|2616.1|0
1599709500000|2020-09-10 03:45:00|2627.7|2617.3|2623.6|2613.2|2627.7|2617.3|2623.6|2613.2|0
1599709800000|2020-09-10 03:50:00|2623.4|2613|2621.6|2611.2|2623.4|2613|2621.2|2610.8|0
1599710100000|2020-09-10 03:55:00|2621.4|2611|2621.2|2610.8|2621.4|2611|2620.3|2609.9|0
1599710400000|2020-09-10 04:00:00|2620.3|2609.9|2623|2612.6|2623|2612.6|2620.3|2609.9|0
1599710700000|2020-09-10 04:05:00|2622.3|2611.9|2618.6|2608.2|2622.7|2612.3|2618.6|2608.2|0
1599711000000|2020-09-10 04:10:00|2617.3|2606.9|2620.7|2610.3|2620.7|2610.3|2617.2|2606.8|0
1599711300000|2020-09-10 04:15:00|2622.3|2611.9|2618.4|2608|2623.5|2613.1|2618.4|2608|0
1599711600000|2020-09-10 04:20:00|2617.4|2607|2616.5|2606.1|2617.4|2607|2616.2|2605.8|0
1599711900000|2020-09-10 04:25:00|2616.1|2605.7|2616.7|2606.3|2616.7|2606.3|2615.6|2605.2|0
1599712200000|2020-09-10 04:30:00|2616.4|2606|2620.8|2610.4|2620.8|2610.4|2616.4|2606|0
1599712500000|2020-09-10 04:35:00|2620.2|2609.8|2620.3|2609.9|2620.5|2610.1|2618.4|2608|0
1599712800000|2020-09-10 04:40:00|2619.3|2608.9|2617.7|2607.3|2619.3|2608.9|2617.4|2607|0
1599713100000|2020-09-10 04:45:00|2617.3|2606.9|2614.7|2604.3|2617.3|2606.9|2614.7|2604.3|0
1599713400000|2020-09-10 04:50:00|2615.1|2604.7|2616.5|2606.1|2616.5|2606.1|2614.6|2604.2|0
1599713700000|2020-09-10 04:55:00|2615.6|2605.2|2620.8|2610.4|2621|2610.6|2615.6|2605.2|0
1599714000000|2020-09-10 05:00:00|2621.2|2610.8|2626.7|2616.3|2627.8|2617.4|2621.2|2610.8|0
1599714300000|2020-09-10 05:05:00|2627.5|2617.1|2627|2616.6|2630.4|2619.8|2626.9|2616.5|0
1599714600000|2020-09-10 05:10:00|2625.2|2614.8|2623.7|2613.3|2626.3|2615.9|2623.7|2613.3|0
1599714900000|2020-09-10 05:15:00|2624.7|2614.3|2624.6|2614.2|2624.8|2614.4|2623.7|2613.3|0
1599715200000|2020-09-10 05:20:00|2623.8|2613.4|2623.9|2613.5|2623.9|2613.5|2621.5|2611.1|0
1599715500000|2020-09-10 05:25:00|2624.1|2613.7|2624|2613.6|2624.8|2614.4|2621.9|2611.5|0
1599715800000|2020-09-10 05:30:00|2624.2|2613.8|2626.6|2616.2|2626.6|2616.2|2623.8|2613.4|0
1599716100000|2020-09-10 05:35:00|2626.4|2616|2631.3|2620.7|2631.3|2620.7|2626.1|2615.7|0
1599716400000|2020-09-10 05:40:00|2633.2|2622.6|2632|2621.4|2637.5|2626.9|2632|2621.4|0
1599716700000|2020-09-10 05:45:00|2629.8|2619.4|2629.6|2619.2|2630.4|2619.8|2629.3|2618.9|0
1599717000000|2020-09-10 05:50:00|2629.7|2619.3|2634.9|2624.3|2634.9|2624.3|2628.9|2618.5|0
1599717300000|2020-09-10 05:55:00|2634.3|2623.7|2635.6|2625|2636.4|2625.8|2634.3|2623.7|0
1599783000000|2020-09-11 00:10:00|2602.4|2592|2603.1|2592.7|2606.1|2595.7|2600.6|2590.2|0
1599783300000|2020-09-11 00:15:00|2605.4|2595|2612.6|2602.2|2612.6|2602.2|2605.4|2595|0
1599783600000|2020-09-11 00:20:00|2614.4|2604|2615.9|2605.5|2619.8|2609.4|2614.4|2604|0
1599783900000|2020-09-11 00:25:00|2617.3|2606.9|2615.4|2605|2617.3|2606.9|2612.9|2602.5|0
1599784200000|2020-09-11 00:30:00|2614.1|2603.7|2620.6|2610.2|2621.1|2610.7|2612.9|2602.5|0
1599784500000|2020-09-11 00:35:00|2621.2|2610.8|2617.1|2606.7|2624.7|2614.3|2617.1|2606.7|0
1599784800000|2020-09-11 00:40:00|2618.9|2608.5|2615.8|2605.4|2619.7|2609.3|2615.8|2605.4|0
1599785100000|2020-09-11 00:45:00|2616|2605.6|2617.7|2607.3|2618.3|2607.9|2614.3|2603.9|0
1599785400000|2020-09-11 00:50:00|2616.8|2606.4|2610.7|2600.3|2616.8|2606.4|2610.7|2600.3|0
1599785700000|2020-09-11 00:55:00|2610.3|2599.9|2610.3|2599.9|2611.3|2600.9|2609.1|2598.7|0
1599786000000|2020-09-11 01:00:00|2611.2|2600.8|2618.3|2607.9|2618.3|2607.9|2611.2|2600.8|0
1599786300000|2020-09-11 01:05:00|2618.8|2608.4|2618.5|2608.1|2618.8|2608.4|2616.8|2606.4|0
1599786600000|2020-09-11 01:10:00|2618.6|2608.2|2617.7|2607.3|2618.6|2608.2|2615|2604.6|0
1599786900000|2020-09-11 01:15:00|2619.6|2609.2|2617.2|2606.8|2620.9|2610.5|2617.2|2606.8|0
1599787200000|2020-09-11 01:20:00|2617.7|2607.3|2620.3|2609.9|2620.3|2609.9|2617.7|2607.3|0
1599787500000|2020-09-11 01:25:00|2620.5|2610.1|2619.4|2609|2620.8|2610.4|2618.9|2608.5|0
1599787800000|2020-09-11 01:30:00|2618.7|2608.3|2621.5|2611.1|2621.5|2611.1|2618.2|2607.8|0
1599788100000|2020-09-11 01:35:00|2621.7|2611.3|2618.1|2607.7|2621.7|2611.3|2617.5|2607.1|0
1599788400000|2020-09-11 01:40:00|2617.9|2607.5|2614.7|2604.3|2618|2607.6|2614.5|2604.1|0
1599788700000|2020-09-11 01:45:00|2613.8|2603.4|2614.5|2604.1|2614.5|2604.1|2611.9|2601.5|0
1599789000000|2020-09-11 01:50:00|2614.6|2604.2|2615|2604.6|2615.1|2604.7|2614.1|2603.7|0
1599789300000|2020-09-11 01:55:00|2615.4|2605|2620|2609.6|2620|2609.6|2615.2|2604.8|0
1599789600000|2020-09-11 02:00:00|2620.1|2609.7|2622.4|2612|2622.6|2612.2|2619.4|2609|0
1599789900000|2020-09-11 02:05:00|2622.5|2612.1|2624.6|2614.2|2626|2615.6|2622.5|2612.1|0
1599790200000|2020-09-11 02:10:00|2624.3|2613.9|2625.7|2615.3|2626.1|2615.7|2624.2|2613.8|0
1599790500000|2020-09-11 02:15:00|2626.7|2616.3|2627.3|2616.9|2627.9|2617.5|2625.8|2615.4|0
1599790800000|2020-09-11 02:20:00|2628.4|2618|2626.6|2616.2|2628.5|2618.1|2625.7|2615.3|0
1599791100000|2020-09-11 02:25:00|2627.6|2617.2|2628.9|2618.5|2629.5|2619.1|2627.6|2617.2|0
1599791400000|2020-09-11 02:30:00|2629.1|2618.7|2629.1|2618.7|2629.1|2618.7|2627.3|2616.9|0
1599791700000|2020-09-11 02:35:00|2629.2|2618.8|2628.2|2617.8|2629.2|2618.8|2627.8|2617.4|0
1599792000000|2020-09-11 02:40:00|2627.9|2617.5|2631.9|2621.3|2631.9|2621.3|2627.8|2617.4|0
1599792300000|2020-09-11 02:45:00|2631.7|2621.1|2631.2|2620.6|2631.9|2621.3|2630.4|2619.8|0
1599792600000|2020-09-11 02:50:00|2631.4|2620.8|2625.7|2615.3|2631.4|2620.8|2625.7|2615.3|0
1599792900000|2020-09-11 02:55:00|2625.4|2615|2623.2|2612.8|2625.4|2615|2622.9|2612.5|0
1599793200000|2020-09-11 03:00:00|2624.8|2614.4|2618.1|2607.7|2624.8|2614.4|2618.1|2607.7|0
1599793500000|2020-09-11 03:05:00|2617.8|2607.4|2615.1|2604.7|2617.8|2607.4|2612.8|2602.4|0
1599793800000|2020-09-11 03:10:00|2615.4|2605|2614.7|2604.3|2617.4|2607|2614.7|2604.3|0
1599794100000|2020-09-11 03:15:00|2615|2604.6|2614.1|2603.7|2615.2|2604.8|2613.2|2602.8|0
1599794400000|2020-09-11 03:20:00|2614.3|2603.9|2613.8|2603.4|2615.7|2605.3|2613.8|2603.4|0
1599794700000|2020-09-11 03:25:00|2613.9|2603.5|2612.5|2602.1|2615.5|2605.1|2612.5|2602.1|0
1599795000000|2020-09-11 03:30:00|2611.3|2600.9|2615.8|2605.4|2617.7|2607.3|2610.1|2599.7|0
1599795300000|2020-09-11 03:35:00|2615.6|2605.2|2616.8|2606.4|2616.8|2606.4|2615.3|2604.9|0
1599795600000|2020-09-11 03:40:00|2616.4|2606|2614.6|2604.2|2616.4|2606|2614.6|2604.2|0
1599795900000|2020-09-11 03:45:00|2614.2|2603.8|2614|2603.6|2615.4|2605|2613.8|2603.4|0
1599796200000|2020-09-11 03:50:00|2613.1|2602.7|2613.5|2603.1|2614.1|2603.7|2613.1|2602.7|0
1599796500000|2020-09-11 03:55:00|2613.3|2602.9|2616.2|2605.8|2616.2|2605.8|2612.2|2601.8|0
1599796800000|2020-09-11 04:00:00|2615.8|2605.4|2616.2|2605.8|2616.8|2606.4|2613.7|2603.3|0
1599797100000|2020-09-11 04:05:00|2616.1|2605.7|2616.7|2606.3|2617.4|2607|2615.7|2605.3|0
1599797400000|2020-09-11 04:10:00|2616.5|2606.1|2618.5|2608.1|2618.5|2608.1|2616.1|2605.7|0
1599797700000|2020-09-11 04:15:00|2618.6|2608.2|2616.8|2606.4|2618.6|2608.2|2616|2605.6|0
1599798000000|2020-09-11 04:20:00|2616.5|2606.1|2617|2606.6|2617.7|2607.3|2616.5|2606.1|0
1599798300000|2020-09-11 04:25:00|2617.4|2607|2619.7|2609.3|2619.7|2609.3|2616.8|2606.4|0
1599798600000|2020-09-11 04:30:00|2620.9|2610.5|2617.3|2606.9|2621.1|2610.7|2617.1|2606.7|0
1599798900000|2020-09-11 04:35:00|2618.1|2607.7|2616.1|2605.7|2618.4|2608|2615.6|2605.2|0
1599799200000|2020-09-11 04:40:00|2616.6|2606.2|2616.1|2605.7|2617.9|2607.5|2616.1|2605.7|0
1599799500000|2020-09-11 04:45:00|2616|2605.6|2616|2605.6|2616|2605.6|2614.7|2604.3|0
1599799800000|2020-09-11 04:50:00|2615.9|2605.5|2615.8|2605.4|2616.3|2605.9|2615.5|2605.1|0
1599800100000|2020-09-11 04:55:00|2616.5|2606.1|2617.5|2607.1|2618.1|2607.7|2616.5|2606.1|0
1599800400000|2020-09-11 05:00:00|2617.4|2607|2618.6|2608.2|2619.2|2608.8|2616.7|2606.3|0
1599800700000|2020-09-11 05:05:00|2618.8|2608.4|2618.6|2608.2|2619.7|2609.3|2617.6|2607.2|0
1599801000000|2020-09-11 05:10:00|2618.4|2608|2617.1|2606.7|2619.6|2609.2|2617.1|2606.7|0
1599801300000|2020-09-11 05:15:00|2616.6|2606.2|2618.7|2608.3|2619.4|2609|2616.6|2606.2|0
1599801600000|2020-09-11 05:20:00|2618.6|2608.2|2616.9|2606.5|2618.8|2608.4|2616.9|2606.5|0
1599801900000|2020-09-11 05:25:00|2617.4|2607|2617.3|2606.9|2618.7|2608.3|2616.7|2606.3|0
1599802200000|2020-09-11 05:30:00|2617.1|2606.7|2616.1|2605.7|2617.2|2606.8|2616.1|2605.7|0
1599802500000|2020-09-11 05:35:00|2616.7|2606.3|2615|2604.6|2617.7|2607.3|2614.8|2604.4|0
1599802800000|2020-09-11 05:40:00|2614.6|2604.2|2612.5|2602.1|2614.6|2604.2|2611.8|2601.4|0
1599803100000|2020-09-11 05:45:00|2611.6|2601.2|2610|2599.6|2611.8|2601.4|2610|2599.6|0
1599803400000|2020-09-11 05:50:00|2609.5|2599.1|2611.4|2601|2611.4|2601|2609.3|2598.9|0
1599803700000|2020-09-11 05:55:00|2612.5|2602.1|2612.3|2601.9|2614.6|2604.2|2612.3|2601.9|0
1600042200000|2020-09-14 00:10:00|2627.7|2617.3|2620.1|2609.7|2627.7|2617.3|2617.2|2606.8|0
1600042500000|2020-09-14 00:15:00|2615.3|2604.9|2612.7|2602.3|2617.9|2607.5|2612.7|2602.3|0
1600042800000|2020-09-14 00:20:00|2612.2|2601.8|2612|2601.6|2616.8|2606.4|2612|2601.6|0
1600043100000|2020-09-14 00:25:00|2614.2|2603.8|2616.4|2606|2618.5|2608.1|2613.3|2602.9|0
1600043400000|2020-09-14 00:30:00|2615.2|2604.8|2611.9|2601.5|2615.2|2604.8|2611|2600.6|0
1600043700000|2020-09-14 00:35:00|2609.6|2599.2|2610.5|2600.1|2613.7|2603.3|2609.6|2599.2|0
1600044000000|2020-09-14 00:40:00|2611.4|2601|2611.9|2601.5|2613.6|2603.2|2610.7|2600.3|0
1600044300000|2020-09-14 00:45:00|2612.7|2602.3|2612.2|2601.8|2616.2|2605.8|2612.1|2601.7|0
1600044600000|2020-09-14 00:50:00|2611.5|2601.1|2610.9|2600.5|2612.6|2602.2|2610.9|2600.5|0
1600044900000|2020-09-14 00:55:00|2612.6|2602.2|2612.5|2602.1|2616.4|2606|2612.5|2602.1|0
1600045200000|2020-09-14 01:00:00|2611.9|2601.5|2609.4|2599|2612.5|2602.1|2609.4|2599|0
1600045500000|2020-09-14 01:05:00|2609.3|2598.9|2615.3|2604.9|2615.3|2604.9|2609.3|2598.9|0
1600045800000|2020-09-14 01:10:00|2614.3|2603.9|2609.7|2599.3|2615.7|2605.3|2608.6|2598.2|0
1600046100000|2020-09-14 01:15:00|2609.9|2599.5|2615.3|2604.9|2615.3|2604.9|2609.9|2599.5|0
1600046400000|2020-09-14 01:20:00|2615.4|2605|2611.3|2600.9|2615.4|2605|2609.9|2599.5|0
1600046700000|2020-09-14 01:25:00|2612|2601.6|2610.7|2600.3|2612.3|2601.9|2610.6|2600.2|0
1600047000000|2020-09-14 01:30:00|2610|2599.6|2613.5|2603.1|2615.2|2604.8|2609.8|2599.4|0
1600047300000|2020-09-14 01:35:00|2613.8|2603.4|2611.7|2601.3|2613.8|2603.4|2609.1|2598.7|0
1600047600000|2020-09-14 01:40:00|2612.5|2602.1|2613.3|2602.9|2614.4|2604|2611.8|2601.4|0
1600047900000|2020-09-14 01:45:00|2614.3|2603.9|2617.8|2607.4|2619.6|2609.2|2612.2|2601.8|0
1600048200000|2020-09-14 01:50:00|2616.9|2606.5|2614.5|2604.1|2616.9|2606.5|2611.7|2601.3|0
1600048500000|2020-09-14 01:55:00|2614.2|2603.8|2614|2603.6|2616.1|2605.7|2613.5|2603.1|0
1600048800000|2020-09-14 02:00:00|2613.7|2603.3|2615.4|2605|2615.4|2605|2612.6|2602.2|0
1600049100000|2020-09-14 02:05:00|2615.2|2604.8|2616.8|2606.4|2617.7|2607.3|2614.5|2604.1|0
1600049400000|2020-09-14 02:10:00|2617.2|2606.8|2616.5|2606.1|2620.8|2610.4|2616.5|2606.1|0
1600049700000|2020-09-14 02:15:00|2616.6|2606.2|2616.8|2606.4|2617.9|2607.5|2616.3|2605.9|0
1600050000000|2020-09-14 02:20:00|2616.6|2606.2|2616.8|2606.4|2616.8|2606.4|2614.2|2603.8|0
1600050300000|2020-09-14 02:25:00|2616.9|2606.5|2617.5|2607.1|2617.6|2607.2|2615.8|2605.4|0
1600050600000|2020-09-14 02:30:00|2618.5|2608.1|2615.8|2605.4|2620.1|2609.7|2615.8|2605.4|0
1600050900000|2020-09-14 02:35:00|2616.8|2606.4|2618.3|2607.9|2620.3|2609.9|2616.8|2606.4|0
1600051200000|2020-09-14 02:40:00|2617|2606.6|2617|2606.6|2617|2606.6|2615.9|2605.5|0
1600051500000|2020-09-14 02:45:00|2617.1|2606.7|2615.7|2605.3|2617.1|2606.7|2615.5|2605.1|0
1600051800000|2020-09-14 02:50:00|2615.4|2605|2615.4|2605|2615.8|2605.4|2615|2604.6|0
1600052100000|2020-09-14 02:55:00|2616.6|2606.2|2619.8|2609.4|2620.8|2610.4|2616.6|2606.2|0
1600052400000|2020-09-14 03:00:00|2620.2|2609.8|2621|2610.6|2621|2610.6|2618.8|2608.4|0
1600052700000|2020-09-14 03:05:00|2622.3|2611.9|2620|2609.6|2622.3|2611.9|2619.7|2609.3|0
1600053000000|2020-09-14 03:10:00|2620.1|2609.7|2622.1|2611.7|2622.6|2612.2|2620.1|2609.7|0
1600053300000|2020-09-14 03:15:00|2622.9|2612.5|2621.8|2611.4|2625.8|2615.4|2621.8|2611.4|0
1600053600000|2020-09-14 03:20:00|2621.1|2610.7|2618.8|2608.4|2621.1|2610.7|2618.7|2608.3|0
1600053900000|2020-09-14 03:25:00|2617.9|2607.5|2615.9|2605.5|2617.9|2607.5|2615.2|2604.8|0
1600054200000|2020-09-14 03:30:00|2615.3|2604.9|2613.2|2602.8|2615.9|2605.5|2613.2|2602.8|0
1600054500000|2020-09-14 03:35:00|2613.4|2603|2614.4|2604|2614.8|2604.4|2612.4|2602|0
1600054800000|2020-09-14 03:40:00|2614|2603.6|2613.4|2603|2614|2603.6|2613.2|2602.8|0
1600055100000|2020-09-14 03:45:00|2612.1|2601.7|2609.8|2599.4|2612.1|2601.7|2609.8|2599.4|0
1600055400000|2020-09-14 03:50:00|2610|2599.6|2607.7|2597.3|2610|2599.6|2607.7|2597.3|0
1600055700000|2020-09-14 03:55:00|2608.7|2598.3|2611.2|2600.8|2611.6|2601.2|2608.7|2598.3|0
1600056000000|2020-09-14 04:00:00|2611|2600.6|2612.2|2601.8|2612.2|2601.8|2610.3|2599.9|0
1600056300000|2020-09-14 04:05:00|2611.3|2600.9|2611.3|2600.9|2612.8|2602.4|2611.2|2600.8|0
1600056600000|2020-09-14 04:10:00|2610.9|2600.5|2611.2|2600.8|2611.8|2601.4|2610.3|2599.9|0
1600056900000|2020-09-14 04:15:00|2611|2600.6|2611.5|2601.1|2611.9|2601.5|2611|2600.6|0
1600057200000|2020-09-14 04:20:00|2611.3|2600.9|2610.6|2600.2|2611.3|2600.9|2610.3|2599.9|0
1600057500000|2020-09-14 04:25:00|2609.9|2599.5|2610|2599.6|2611.3|2600.9|2609.5|2599.1|0
1600057800000|2020-09-14 04:30:00|2610.2|2599.8|2612.1|2601.7|2613.4|2603|2610|2599.6|0
1600058100000|2020-09-14 04:35:00|2612.8|2602.4|2612.1|2601.7|2613.3|2602.9|2611.4|2601|0
1600058400000|2020-09-14 04:40:00|2612.2|2601.8|2610.3|2599.9|2612.4|2602|2610.3|2599.9|0
1600058700000|2020-09-14 04:45:00|2610|2599.6|2608.8|2598.4|2610.6|2600.2|2608.8|2598.4|0
1600059000000|2020-09-14 04:50:00|2608.5|2598.1|2611.2|2600.8|2611.4|2601|2608.5|2598.1|0
1600059300000|2020-09-14 04:55:00|2611.1|2600.7|2608.6|2598.2|2611.5|2601.1|2608.6|2598.2|0
1600059600000|2020-09-14 05:00:00|2608|2597.6|2610.4|2600|2610.7|2600.3|2607.9|2597.5|0
1600059900000|2020-09-14 05:05:00|2611.4|2601|2608.9|2598.5|2611.4|2601|2608.4|2598|0
1600060200000|2020-09-14 05:10:00|2609.4|2599|2608.7|2598.3|2609.4|2599|2608.7|2598.3|0
1600060500000|2020-09-14 05:15:00|2609.2|2598.8|2612.2|2601.8|2612.2|2601.8|2608.9|2598.5|0
1600060800000|2020-09-14 05:20:00|2612.4|2602|2611.3|2600.9|2613|2602.6|2610.3|2599.9|0
1600061100000|2020-09-14 05:25:00|2612.6|2602.2|2617.4|2607|2617.4|2607|2612.6|2602.2|0
1600061400000|2020-09-14 05:30:00|2617.9|2607.5|2619.1|2608.7|2619.9|2609.5|2617.9|2607.5|0
1600061700000|2020-09-14 05:35:00|2619.4|2609|2622.2|2611.8|2622.2|2611.8|2619.4|2609|0
1600062000000|2020-09-14 05:40:00|2621.9|2611.5|2621.3|2610.9|2623.1|2612.7|2620.4|2610|0
1600062300000|2020-09-14 05:45:00|2621.1|2610.7|2622.9|2612.5|2623.8|2613.4|2621.1|2610.7|0
1600062600000|2020-09-14 05:50:00|2622|2611.6|2625.4|2615|2625.4|2615|2621|2610.6|0
1600062900000|2020-09-14 05:55:00|2625.9|2615.5|2625.8|2615.4|2627.5|2617.1|2625.8|2615.4|0
1600128600000|2020-09-15 00:10:00|2633|2622.4|2634.9|2624.3|2643.2|2632.6|2633|2622.4|0
1600128900000|2020-09-15 00:15:00|2635.2|2624.6|2634.4|2623.8|2636|2625.4|2631.4|2620.8|0
1600129200000|2020-09-15 00:20:00|2634.7|2624.1|2636.4|2625.8|2638|2627.4|2632.4|2621.8|0
1600129500000|2020-09-15 00:25:00|2637.6|2627|2632.9|2622.3|2637.6|2627|2632.9|2622.3|0
1600129800000|2020-09-15 00:30:00|2634.4|2623.8|2637.1|2626.5|2637.1|2626.5|2631.4|2620.8|0
1600130100000|2020-09-15 00:35:00|2638.2|2627.6|2639.5|2628.9|2639.5|2628.9|2637|2626.4|0
1600130400000|2020-09-15 00:40:00|2639.6|2629|2635.2|2624.6|2639.6|2629|2635.2|2624.6|0
1600130700000|2020-09-15 00:45:00|2635.7|2625.1|2637|2626.4|2637.3|2626.7|2632|2621.4|0
1600131000000|2020-09-15 00:50:00|2638|2627.4|2637.4|2626.8|2638.1|2627.5|2637|2626.4|0
1600131300000|2020-09-15 00:55:00|2637.3|2626.7|2638.7|2628.1|2639|2628.4|2635.7|2625.1|0
1600131600000|2020-09-15 01:00:00|2637.7|2627.1|2637.9|2627.3|2639.9|2629.3|2637.7|2627.1|0
1600131900000|2020-09-15 01:05:00|2638.7|2628.1|2639.4|2628.8|2641.2|2630.6|2638.7|2628.1|0
1600132200000|2020-09-15 01:10:00|2640|2629.4|2639.1|2628.5|2640.9|2630.3|2638.7|2628.1|0
1600132500000|2020-09-15 01:15:00|2636.1|2625.5|2637.7|2627.1|2638.5|2627.9|2634.9|2624.3|0
1600132800000|2020-09-15 01:20:00|2636|2625.4|2634.9|2624.3|2636|2625.4|2632.8|2622.2|0
1600133100000|2020-09-15 01:25:00|2634.6|2624|2634.7|2624.1|2637.7|2627.1|2634.6|2624|0
1600133400000|2020-09-15 01:30:00|2634.6|2624|2633.4|2622.8|2636.7|2626.1|2633.4|2622.8|0
1600133700000|2020-09-15 01:35:00|2634.2|2623.6|2637.5|2626.9|2637.5|2626.9|2634|2623.4|0
1600134000000|2020-09-15 01:40:00|2637.3|2626.7|2632.6|2622|2637.3|2626.7|2632.6|2622|0
1600134300000|2020-09-15 01:45:00|2632.9|2622.3|2634|2623.4|2635.3|2624.7|2632.3|2621.7|0
1600134600000|2020-09-15 01:50:00|2633.3|2622.7|2632.4|2621.8|2634.1|2623.5|2631.7|2621.1|0
1600134900000|2020-09-15 01:55:00|2632.1|2621.5|2636.4|2625.8|2638.2|2627.6|2632.1|2621.5|0
1600135200000|2020-09-15 02:00:00|2635.9|2625.3|2635.5|2624.9|2637.8|2627.2|2634.9|2624.3|0
1600135500000|2020-09-15 02:05:00|2634.9|2624.3|2637.2|2626.6|2637.2|2626.6|2634.9|2624.3|0
1600135800000|2020-09-15 02:10:00|2637|2626.4|2640.4|2629.8|2640.8|2630.2|2636.5|2625.9|0
1600136100000|2020-09-15 02:15:00|2639.8|2629.2|2638.8|2628.2|2639.8|2629.2|2637.6|2627|0
1600136400000|2020-09-15 02:20:00|2637.1|2626.5|2636.7|2626.1|2637.4|2626.8|2634.2|2623.6|0
1600136700000|2020-09-15 02:25:00|2636.5|2625.9|2636.8|2626.2|2637.7|2627.1|2636.1|2625.5|0
1600137000000|2020-09-15 02:30:00|2636.5|2625.9|2635.4|2624.8|2637.1|2626.5|2635.4|2624.8|0
1600137300000|2020-09-15 02:35:00|2635.5|2624.9|2633.3|2622.7|2635.5|2624.9|2632.7|2622.1|0
1600137600000|2020-09-15 02:40:00|2632.9|2622.3|2632.9|2622.3|2634.3|2623.7|2632.6|2622|0
1600137900000|2020-09-15 02:45:00|2632.4|2621.8|2631.7|2621.1|2632.4|2621.8|2630.4|2619.8|0
1600138200000|2020-09-15 02:50:00|2631.9|2621.3|2632.5|2621.9|2632.6|2622|2631.6|2621|0
1600138500000|2020-09-15 02:55:00|2631.7|2621.1|2630.7|2620.1|2631.7|2621.1|2630.7|2620.1|0
1600138800000|2020-09-15 03:00:00|2630.8|2620.2|2631.3|2620.7|2632.9|2622.3|2630.8|2620.2|0
1600139100000|2020-09-15 03:05:00|2631.8|2621.2|2629.7|2619.3|2631.8|2621.2|2629.4|2619|0
1600139400000|2020-09-15 03:10:00|2630.4|2619.8|2628.7|2618.3|2630.4|2619.8|2628.7|2618.3|0
1600139700000|2020-09-15 03:15:00|2628|2617.6|2630.7|2620.1|2630.7|2620.1|2627.9|2617.5|0
1600140000000|2020-09-15 03:20:00|2630.9|2620.3|2628.9|2618.5|2631.2|2620.6|2627.7|2617.3|0
1600140300000|2020-09-15 03:25:00|2628.2|2617.8|2628.1|2617.7|2628.7|2618.3|2627.6|2617.2|0
1600140600000|2020-09-15 03:30:00|2628.4|2618|2626.1|2615.7|2628.4|2618|2626.1|2615.7|0
1600140900000|2020-09-15 03:35:00|2626.2|2615.8|2625.8|2615.4|2626.9|2616.5|2625.5|2615.1|0
1600141200000|2020-09-15 03:40:00|2626.2|2615.8|2627.7|2617.3|2627.7|2617.3|2626.2|2615.8|0
1600141500000|2020-09-15 03:45:00|2627.3|2616.9|2625.9|2615.5|2627.3|2616.9|2625.9|2615.5|0
1600141800000|2020-09-15 03:50:00|2625.7|2615.3|2627.8|2617.4|2627.8|2617.4|2623.8|2613.4|0
1600142100000|2020-09-15 03:55:00|2628.8|2618.4|2622.1|2611.7|2628.8|2618.4|2622.1|2611.7|0
1600142400000|2020-09-15 04:00:00|2623.3|2612.9|2622.7|2612.3|2624|2613.6|2622.2|2611.8|0
1600142700000|2020-09-15 04:05:00|2622.6|2612.2|2622.2|2611.8|2623.6|2613.2|2622.1|2611.7|0
1600143000000|2020-09-15 04:10:00|2621.8|2611.4|2619.3|2608.9|2621.8|2611.4|2619.1|2608.7|0
1600143300000|2020-09-15 04:15:00|2620.6|2610.2|2619.4|2609|2621|2610.6|2619.4|2609|0
1600143600000|2020-09-15 04:20:00|2618.9|2608.5|2620.2|2609.8|2620.9|2610.5|2618.9|2608.5|0
1600143900000|2020-09-15 04:25:00|2621.7|2611.3|2621.3|2610.9|2623.1|2612.7|2621.3|2610.9|0
1600144200000|2020-09-15 04:30:00|2623|2612.6|2619.4|2609|2623|2612.6|2619.4|2609|0
1600144500000|2020-09-15 04:35:00|2619.5|2609.1|2620.6|2610.2|2620.6|2610.2|2618.7|2608.3|0
1600144800000|2020-09-15 04:40:00|2620|2609.6|2618.6|2608.2|2620|2609.6|2618.1|2607.7|0
1600145100000|2020-09-15 04:45:00|2618.3|2607.9|2621.3|2610.9|2621.3|2610.9|2618.3|2607.9|0
1600145400000|2020-09-15 04:50:00|2620.7|2610.3|2619.4|2609|2620.7|2610.3|2619.2|2608.8|0
1600145700000|2020-09-15 04:55:00|2619.2|2608.8|2620|2609.6|2620.9|2610.5|2619.2|2608.8|0
1600146000000|2020-09-15 05:00:00|2619.1|2608.7|2618|2607.6|2619.1|2608.7|2618|2607.6|0
1600146300000|2020-09-15 05:05:00|2617.6|2607.2|2615.6|2605.2|2617.8|2607.4|2615.1|2604.7|0
1600146600000|2020-09-15 05:10:00|2615.9|2605.5|2616.3|2605.9|2616.5|2606.1|2615.9|2605.5|0
1600146900000|2020-09-15 05:15:00|2615.8|2605.4|2616.8|2606.4|2616.8|2606.4|2615.6|2605.2|0
1600147200000|2020-09-15 05:20:00|2616.4|2606|2618.2|2607.8|2618.5|2608.1|2616.4|2606|0
1600147500000|2020-09-15 05:25:00|2617.7|2607.3|2618.2|2607.8|2621.7|2611.3|2617.7|2607.3|0
1600147800000|2020-09-15 05:30:00|2617.8|2607.4|2614.8|2604.4|2617.8|2607.4|2614.8|2604.4|0
1600148100000|2020-09-15 05:35:00|2614.9|2604.5|2614.6|2604.2|2614.9|2604.5|2614.2|2603.8|0
1600148400000|2020-09-15 05:40:00|2614.1|2603.7|2612.5|2602.1|2614.1|2603.7|2612.5|2602.1|0
1600148700000|2020-09-15 05:45:00|2612.4|2602|2611.6|2601.2|2612.5|2602.1|2611.4|2601|0
1600149000000|2020-09-15 05:50:00|2611.8|2601.4|2610.6|2600.2|2611.8|2601.4|2610.6|2600.2|0
1600149300000|2020-09-15 05:55:00|2611.3|2600.9|2612.8|2602.4|2614.3|2603.9|2611.3|2600.9|0
1600215000000|2020-09-16 00:10:00|2634.6|2624|2644.9|2634.3|2645.6|2635|2634.6|2624|0
1600215300000|2020-09-16 00:15:00|2644.8|2634.2|2646.6|2636|2647|2636.4|2643.1|2632.5|0
1600215600000|2020-09-16 00:20:00|2646.7|2636.1|2648.2|2637.6|2648.5|2637.9|2646.7|2636.1|0
1600215900000|2020-09-16 00:25:00|2648.6|2638|2647.9|2637.3|2649|2638.4|2645.6|2635|0
1600216200000|2020-09-16 00:30:00|2649.2|2638.6|2650.1|2639.5|2652.1|2641.5|2648.5|2637.9|0
1600216500000|2020-09-16 00:35:00|2649.1|2638.5|2652.2|2641.6|2652.5|2641.9|2647.7|2637.1|0
1600216800000|2020-09-16 00:40:00|2651|2640.4|2651.5|2640.9|2653.4|2642.8|2650.6|2640|0
1600217100000|2020-09-16 00:45:00|2650.9|2640.3|2644.8|2634.2|2650.9|2640.3|2644.8|2634.2|0
1600217400000|2020-09-16 00:50:00|2645.4|2634.8|2648|2637.4|2648|2637.4|2645.4|2634.8|0
1600217700000|2020-09-16 00:55:00|2649.1|2638.5|2649.4|2638.8|2650.4|2639.8|2649|2638.4|0
1600218000000|2020-09-16 01:00:00|2649.2|2638.6|2646.5|2635.9|2650.3|2639.7|2646.5|2635.9|0
1600218300000|2020-09-16 01:05:00|2646.7|2636.1|2648.9|2638.3|2648.9|2638.3|2645.8|2635.2|0
1600218600000|2020-09-16 01:10:00|2649|2638.4|2647.7|2637.1|2650.1|2639.5|2645.8|2635.2|0
1600218900000|2020-09-16 01:15:00|2647.8|2637.2|2648.9|2638.3|2648.9|2638.3|2647.2|2636.6|0
1600219200000|2020-09-16 01:20:00|2647.5|2636.9|2645.1|2634.5|2647.9|2637.3|2644.9|2634.3|0
1600219500000|2020-09-16 01:25:00|2645.2|2634.6|2648.7|2638.1|2649.9|2639.3|2645.2|2634.6|0
1600219800000|2020-09-16 01:30:00|2647.5|2636.9|2646.5|2635.9|2648.3|2637.7|2646.2|2635.6|0
1600220100000|2020-09-16 01:35:00|2646.2|2635.6|2645.7|2635.1|2648.5|2637.9|2645.6|2635|0
1600220400000|2020-09-16 01:40:00|2645.5|2634.9|2645.2|2634.6|2646.4|2635.8|2644.9|2634.3|0
1600220700000|2020-09-16 01:45:00|2644.7|2634.1|2642.4|2631.8|2644.7|2634.1|2640.9|2630.3|0
1600221000000|2020-09-16 01:50:00|2642.2|2631.6|2643.6|2633|2643.6|2633|2642.2|2631.6|0
1600221300000|2020-09-16 01:55:00|2643.8|2633.2|2643.7|2633.1|2644.1|2633.5|2643.2|2632.6|0
1600221600000|2020-09-16 02:00:00|2643.9|2633.3|2642.5|2631.9|2643.9|2633.3|2641.2|2630.6|0
1600221900000|2020-09-16 02:05:00|2643.7|2633.1|2643.4|2632.8|2646.4|2635.8|2643.4|2632.8|0
1600222200000|2020-09-16 02:10:00|2643|2632.4|2643.8|2633.2|2643.8|2633.2|2642.8|2632.2|0
1600222500000|2020-09-16 02:15:00|2644.8|2634.2|2641.7|2631.1|2644.8|2634.2|2641.1|2630.5|0
1600222800000|2020-09-16 02:20:00|2641.4|2630.8|2641|2630.4|2642|2631.4|2640.9|2630.3|0
1600223100000|2020-09-16 02:25:00|2640.6|2630|2644.2|2633.6|2645|2634.4|2640.6|2630|0
1600223400000|2020-09-16 02:30:00|2642.7|2632.1|2640.9|2630.3|2642.7|2632.1|2639.6|2629|0
1600223700000|2020-09-16 02:35:00|2641.1|2630.5|2642.1|2631.5|2642.6|2632|2640.9|2630.3|0
1600224000000|2020-09-16 02:40:00|2643.5|2632.9|2645.5|2634.9|2645.6|2635|2643.5|2632.9|0
1600224300000|2020-09-16 02:45:00|2645.3|2634.7|2647.5|2636.9|2649.1|2638.5|2645.3|2634.7|0
1600224600000|2020-09-16 02:50:00|2646.6|2636|2647.5|2636.9|2647.5|2636.9|2645.6|2635|0
1600224900000|2020-09-16 02:55:00|2647|2636.4|2647.9|2637.3|2648.7|2638.1|2647|2636.4|0
1600225200000|2020-09-16 03:00:00|2648.1|2637.5|2649.4|2638.8|2649.4|2638.8|2647.7|2637.1|0
1600225500000|2020-09-16 03:05:00|2649.1|2638.5|2650.7|2640.1|2651.2|2640.6|2649.1|2638.5|0
1600225800000|2020-09-16 03:10:00|2651|2640.4|2651.7|2641.1|2652.5|2641.9|2651|2640.4|0
1600226100000|2020-09-16 03:15:00|2651.8|2641.2|2651.7|2641.1|2651.8|2641.2|2650.6|2640|0
1600226400000|2020-09-16 03:20:00|2650.8|2640.2|2650.2|2639.6|2651.5|2640.9|2650|2639.4|0
1600226700000|2020-09-16 03:25:00|2649.6|2639|2652.6|2642|2652.9|2642.3|2649.6|2639|0
1600227000000|2020-09-16 03:30:00|2652.2|2641.6|2649.9|2639.3|2652.7|2642.1|2649.5|2638.9|0
1600227300000|2020-09-16 03:35:00|2649.8|2639.2|2650.1|2639.5|2651.5|2640.9|2648.6|2638|0
1600227600000|2020-09-16 03:40:00|2651.6|2641|2649.8|2639.2|2651.7|2641.1|2649.8|2639.2|0
1600227900000|2020-09-16 03:45:00|2649.6|2639|2654|2643.4|2654|2643.4|2648.8|2638.2|0
1600228200000|2020-09-16 03:50:00|2653.2|2642.6|2652.6|2642|2653.5|2642.9|2652.5|2641.9|0
1600228500000|2020-09-16 03:55:00|2652.3|2641.7|2655.8|2645.2|2656.2|2645.6|2652.3|2641.7|0
1600228800000|2020-09-16 04:00:00|2656|2645.4|2656|2645.4|2656.5|2645.9|2654.8|2644.2|0
1600229100000|2020-09-16 04:05:00|2657.1|2646.5|2656.3|2645.7|2657.1|2646.5|2656|2645.4|0
1600229400000|2020-09-16 04:10:00|2656.4|2645.8|2656.6|2646|2656.6|2646|2654.6|2644|0
1600229700000|2020-09-16 04:15:00|2656.7|2646.1|2656.2|2645.6|2656.7|2646.1|2654.8|2644.2|0
1600230000000|2020-09-16 04:20:00|2656.4|2645.8|2655.8|2645.2|2656.4|2645.8|2655|2644.4|0
1600230300000|2020-09-16 04:25:00|2655.7|2645.1|2655.6|2645|2655.9|2645.3|2655.4|2644.8|0
1600230600000|2020-09-16 04:30:00|2655.4|2644.8|2655.1|2644.5|2655.9|2645.3|2654.6|2644|0
1600230900000|2020-09-16 04:35:00|2655|2644.4|2655.9|2645.3|2655.9|2645.3|2654.9|2644.3|0
1600231200000|2020-09-16 04:40:00|2655.6|2645|2656.8|2646.2|2657.5|2646.9|2655.6|2645|0
1600231500000|2020-09-16 04:45:00|2656.9|2646.3|2655.4|2644.8|2656.9|2646.3|2654.8|2644.2|0
1600231800000|2020-09-16 04:50:00|2656.3|2645.7|2654.1|2643.5|2656.3|2645.7|2654|2643.4|0
1600232100000|2020-09-16 04:55:00|2654.2|2643.6|2653.9|2643.3|2654.8|2644.2|2653.9|2643.3|0
1600232400000|2020-09-16 05:00:00|2654.2|2643.6|2654.5|2643.9|2655.4|2644.8|2653.1|2642.5|0
1600232700000|2020-09-16 05:05:00|2654.6|2644|2652.3|2641.7|2654.6|2644|2652.3|2641.7|0
1600233000000|2020-09-16 05:10:00|2651.8|2641.2|2652.2|2641.6|2653.3|2642.7|2651.5|2640.9|0
1600233300000|2020-09-16 05:15:00|2651.9|2641.3|2651.8|2641.2|2652.4|2641.8|2651.7|2641.1|0
1600233600000|2020-09-16 05:20:00|2652.3|2641.7|2653.8|2643.2|2655.4|2644.8|2652.3|2641.7|0
1600233900000|2020-09-16 05:25:00|2654.2|2643.6|2654.4|2643.8|2655.1|2644.5|2653.6|2643|0
1600234200000|2020-09-16 05:30:00|2654.9|2644.3|2656.5|2645.9|2656.7|2646.1|2654.9|2644.3|0
1600234500000|2020-09-16 05:35:00|2655|2644.4|2655.6|2645|2656.9|2646.3|2655|2644.4|0
1600234800000|2020-09-16 05:40:00|2655.7|2645.1|2652|2641.4|2655.7|2645.1|2652|2641.4|0
1600235100000|2020-09-16 05:45:00|2651.3|2640.7|2653.2|2642.6|2653.3|2642.7|2651.2|2640.6|0
1600235400000|2020-09-16 05:50:00|2652.8|2642.2|2654.4|2643.8|2654.6|2644|2652.3|2641.7|0
1600235700000|2020-09-16 05:55:00|2654.9|2644.3|2656.5|2645.9|2657.1|2646.5|2654.9|2644.3|0
1600301400000|2020-09-17 00:10:00|2657.4|2646.8|2657.1|2646.5|2658.4|2647.8|2657.1|2646.5|0
1600301700000|2020-09-17 00:15:00|2657.3|2646.7|2639.4|2628.8|2657.3|2646.7|2639.4|2628.8|0
1600302000000|2020-09-17 00:20:00|2637.7|2627.1|2628.5|2618.1|2637.7|2627.1|2627.7|2617.3|0
1600302300000|2020-09-17 00:25:00|2629.2|2618.8|2631.2|2620.6|2633.3|2622.7|2629.1|2618.7|0
1600302600000|2020-09-17 00:30:00|2630.8|2620.2|2625|2614.6|2630.8|2620.2|2624.4|2614|0
1600302900000|2020-09-17 00:35:00|2624.6|2614.2|2623.3|2612.9|2624.6|2614.2|2620.3|2609.9|0
1600303200000|2020-09-17 00:40:00|2622.6|2612.2|2623.6|2613.2|2625.1|2614.7|2622|2611.6|0
1600303500000|2020-09-17 00:45:00|2623.8|2613.4|2620.8|2610.4|2625.3|2614.9|2620.8|2610.4|0
1600303800000|2020-09-17 00:50:00|2620.6|2610.2|2622.1|2611.7|2622.1|2611.7|2619.7|2609.3|0
1600304100000|2020-09-17 00:55:00|2621.6|2611.2|2620.7|2610.3|2621.9|2611.5|2619.6|2609.2|0
1600304400000|2020-09-17 01:00:00|2620.6|2610.2|2625.8|2615.4|2625.8|2615.4|2620.6|2610.2|0
1600304700000|2020-09-17 01:05:00|2626.7|2616.3|2622.3|2611.9|2626.7|2616.3|2622.3|2611.9|0
1600305000000|2020-09-17 01:10:00|2622.8|2612.4|2619.8|2609.4|2623|2612.6|2619.8|2609.4|0
1600305300000|2020-09-17 01:15:00|2619.4|2609|2621.8|2611.4|2621.8|2611.4|2617.7|2607.3|0
1600305600000|2020-09-17 01:20:00|2621.9|2611.5|2623.3|2612.9|2623.3|2612.9|2619.7|2609.3|0
1600305900000|2020-09-17 01:25:00|2624|2613.6|2624|2613.6|2626|2615.6|2624|2613.6|0
1600306200000|2020-09-17 01:30:00|2623.8|2613.4|2626.2|2615.8|2626.4|2616|2622.9|2612.5|0
1600306500000|2020-09-17 01:35:00|2625.4|2615|2625.2|2614.8|2626|2615.6|2625.2|2614.8|0
1600306800000|2020-09-17 01:40:00|2625.1|2614.7|2623.5|2613.1|2625.7|2615.3|2623.4|2613|0
1600307100000|2020-09-17 01:45:00|2623.7|2613.3|2624.9|2614.5|2625.2|2614.8|2623.7|2613.3|0
1600307400000|2020-09-17 01:50:00|2625.7|2615.3|2623.7|2613.3|2625.7|2615.3|2622.8|2612.4|0
1600307700000|2020-09-17 01:55:00|2623.8|2613.4|2621.9|2611.5|2623.8|2613.4|2621.2|2610.8|0
1600308000000|2020-09-17 02:00:00|2621.7|2611.3|2621.7|2611.3|2621.7|2611.3|2620.1|2609.7|0
1600308300000|2020-09-17 02:05:00|2622.7|2612.3|2621.4|2611|2622.7|2612.3|2620.1|2609.7|0
1600308600000|2020-09-17 02:10:00|2621.6|2611.2|2624.7|2614.3|2626|2615.6|2621.6|2611.2|0
1600308900000|2020-09-17 02:15:00|2625.5|2615.1|2627|2616.6|2629.5|2619.1|2625.1|2614.7|0
1600309200000|2020-09-17 02:20:00|2627.6|2617.2|2626.4|2616|2629.7|2619.3|2626.4|2616|0
1600309500000|2020-09-17 02:25:00|2626.5|2616.1|2629.4|2619|2629.4|2619|2626.5|2616.1|0
1600309800000|2020-09-17 02:30:00|2630.4|2619.8|2633.4|2622.8|2633.7|2623.1|2630.4|2619.8|0
1600310100000|2020-09-17 02:35:00|2634.4|2623.8|2634.8|2624.2|2635.1|2624.5|2634.4|2623.8|0
1600310400000|2020-09-17 02:40:00|2635.9|2625.3|2634|2623.4|2635.9|2625.3|2633.6|2623|0
1600310700000|2020-09-17 02:45:00|2633.6|2623|2629.7|2619.3|2633.6|2623|2628.8|2618.4|0
1600311000000|2020-09-17 02:50:00|2629|2618.6|2627.3|2616.9|2629.4|2619|2626.6|2616.2|0
1600311300000|2020-09-17 02:55:00|2626.8|2616.4|2625.6|2615.2|2627|2616.6|2624.3|2613.9|0
1600311600000|2020-09-17 03:00:00|2627.2|2616.8|2626|2615.6|2627.2|2616.8|2625.9|2615.5|0
1600311900000|2020-09-17 03:05:00|2624.8|2614.4|2622.6|2612.2|2625.7|2615.3|2622.6|2612.2|0
1600312200000|2020-09-17 03:10:00|2623.7|2613.3|2624.1|2613.7|2626.2|2615.8|2623.7|2613.3|0
1600312500000|2020-09-17 03:15:00|2623.6|2613.2|2623.2|2612.8|2623.6|2613.2|2620.7|2610.3|0
1600312800000|2020-09-17 03:20:00|2621.9|2611.5|2619.7|2609.3|2621.9|2611.5|2619.5|2609.1|0
1600313100000|2020-09-17 03:25:00|2620.9|2610.5|2619.9|2609.5|2621.7|2611.3|2619.4|2609|0
1600313400000|2020-09-17 03:30:00|2619.7|2609.3|2623.3|2612.9|2623.3|2612.9|2619.7|2609.3|0
1600313700000|2020-09-17 03:35:00|2623.5|2613.1|2623.8|2613.4|2624|2613.6|2623.4|2613|0
1600314000000|2020-09-17 03:40:00|2624.1|2613.7|2628.3|2617.9|2628.3|2617.9|2623.9|2613.5|0
1600314300000|2020-09-17 03:45:00|2627.4|2617|2628|2617.6|2628|2617.6|2627.1|2616.7|0
1600314600000|2020-09-17 03:50:00|2627.2|2616.8|2628.7|2618.3|2630.1|2619.7|2627.2|2616.8|0
1600314900000|2020-09-17 03:55:00|2630.7|2620.1|2627.1|2616.7|2630.7|2620.1|2626.7|2616.3|0
1600315200000|2020-09-17 04:00:00|2626.8|2616.4|2628.7|2618.3|2628.7|2618.3|2625.9|2615.5|0
1600315500000|2020-09-17 04:05:00|2629|2618.6|2632.8|2622.2|2634.3|2623.7|2629|2618.6|0
1600315800000|2020-09-17 04:10:00|2632.1|2621.5|2626.1|2615.7|2632.1|2621.5|2626.1|2615.7|0
1600316100000|2020-09-17 04:15:00|2625.7|2615.3|2626.9|2616.5|2627.7|2617.3|2625.5|2615.1|0
1600316400000|2020-09-17 04:20:00|2626.5|2616.1|2624.2|2613.8|2626.5|2616.1|2624.1|2613.7|0
1600316700000|2020-09-17 04:25:00|2623.8|2613.4|2625|2614.6|2625.3|2614.9|2623.5|2613.1|0
1600317000000|2020-09-17 04:30:00|2625.6|2615.2|2626.5|2616.1|2626.5|2616.1|2624.7|2614.3|0
1600317300000|2020-09-17 04:35:00|2626.8|2616.4|2623.8|2613.4|2626.8|2616.4|2623.8|2613.4|0
1600317600000|2020-09-17 04:40:00|2624.6|2614.2|2626.5|2616.1|2626.5|2616.1|2624.6|2614.2|0
1600317900000|2020-09-17 04:45:00|2625.8|2615.4|2626.6|2616.2|2626.9|2616.5|2625.6|2615.2|0
1600318200000|2020-09-17 04:50:00|2626.8|2616.4|2626.9|2616.5|2628.7|2618.3|2626.8|2616.4|0
1600318500000|2020-09-17 04:55:00|2626.5|2616.1|2624.9|2614.5|2627.1|2616.7|2624.9|2614.5|0
1600318800000|2020-09-17 05:00:00|2625.1|2614.7|2625.9|2615.5|2626.7|2616.3|2625.1|2614.7|0
1600319100000|2020-09-17 05:05:00|2626.5|2616.1|2630|2619.6|2630.1|2619.7|2626.5|2616.1|0
1600319400000|2020-09-17 05:10:00|2629.8|2619.4|2629.1|2618.7|2631.2|2620.6|2629.1|2618.7|0
1600319700000|2020-09-17 05:15:00|2628|2617.6|2624.1|2613.7|2628|2617.6|2623.5|2613.1|0
1600320000000|2020-09-17 05:20:00|2621.6|2611.2|2624.1|2613.7|2624.4|2614|2621.1|2610.7|0
1600320300000|2020-09-17 05:25:00|2624.7|2614.3|2627.5|2617.1|2627.5|2617.1|2624.7|2614.3|0
1600320600000|2020-09-17 05:30:00|2627.3|2616.9|2624.6|2614.2|2627.3|2616.9|2624.6|2614.2|0
1600320900000|2020-09-17 05:35:00|2623.7|2613.3|2624.2|2613.8|2625|2614.6|2623.5|2613.1|0
1600321200000|2020-09-17 05:40:00|2623.9|2613.5|2625|2614.6|2626|2615.6|2623.9|2613.5|0
1600321500000|2020-09-17 05:45:00|2624.5|2614.1|2624.2|2613.8|2625.2|2614.8|2622.5|2612.1|0
1600321800000|2020-09-17 05:50:00|2624.4|2614|2625.5|2615.1|2626.6|2616.2|2624.4|2614|0
1600322100000|2020-09-17 05:55:00|2625.4|2615|2624|2613.6|2625.4|2615|2622.1|2611.7|0
1600387800000|2020-09-18 00:10:00|2626.5|2616.1|2632.2|2621.6|2632.2|2621.6|2623.2|2612.8|0
1600388100000|2020-09-18 00:15:00|2634.3|2623.7|2622.6|2612.2|2634.3|2623.7|2622.6|2612.2|0
1600388400000|2020-09-18 00:20:00|2622.1|2611.7|2615.9|2605.5|2622.1|2611.7|2615.9|2605.5|0
1600388700000|2020-09-18 00:25:00|2615.1|2604.7|2616|2605.6|2620.8|2610.4|2615.1|2604.7|0
1600389000000|2020-09-18 00:30:00|2615.2|2604.8|2618.6|2608.2|2619.9|2609.5|2615|2604.6|0
1600389300000|2020-09-18 00:35:00|2619|2608.6|2618.6|2608.2|2620|2609.6|2617.4|2607|0
1600389600000|2020-09-18 00:40:00|2620.3|2609.9|2615.1|2604.7|2620.3|2609.9|2614.5|2604.1|0
1600389900000|2020-09-18 00:45:00|2613.9|2603.5|2613.8|2603.4|2616.9|2606.5|2612.7|2602.3|0
1600390200000|2020-09-18 00:50:00|2612.7|2602.3|2610.7|2600.3|2613.2|2602.8|2610.7|2600.3|0
1600390500000|2020-09-18 00:55:00|2611.2|2600.8|2610|2599.6|2611.2|2600.8|2608.8|2598.4|0
1600390800000|2020-09-18 01:00:00|2612|2601.6|2616.7|2606.3|2617|2606.6|2612|2601.6|0
1600391100000|2020-09-18 01:05:00|2616.6|2606.2|2611.7|2601.3|2616.6|2606.2|2611.7|2601.3|0
1600391400000|2020-09-18 01:10:00|2611|2600.6|2607.4|2597|2611.5|2601.1|2607.4|2597|0
1600391700000|2020-09-18 01:15:00|2609.4|2599|2610|2599.6|2610.4|2600|2608.3|2597.9|0
1600392000000|2020-09-18 01:20:00|2610.6|2600.2|2610.4|2600|2610.6|2600.2|2606.8|2596.4|0
1600392300000|2020-09-18 01:25:00|2609.6|2599.2|2609.1|2598.7|2610.7|2600.3|2608|2597.6|0
1600392600000|2020-09-18 01:30:00|2608.4|2598|2611.7|2601.3|2613.1|2602.7|2608.4|2598|0
1600392900000|2020-09-18 01:35:00|2612.2|2601.8|2614.1|2603.7|2614.9|2604.5|2610.8|2600.4|0
1600393200000|2020-09-18 01:40:00|2612.8|2602.4|2615.9|2605.5|2615.9|2605.5|2610.8|2600.4|0
1600393500000|2020-09-18 01:45:00|2616.3|2605.9|2614.4|2604|2616.3|2605.9|2613.8|2603.4|0
1600393800000|2020-09-18 01:50:00|2614.9|2604.5|2615.7|2605.3|2616.3|2605.9|2614.9|2604.5|0
1600394100000|2020-09-18 01:55:00|2616.3|2605.9|2614.7|2604.3|2616.3|2605.9|2613.5|2603.1|0
1600394400000|2020-09-18 02:00:00|2614.9|2604.5|2613.7|2603.3|2614.9|2604.5|2612.4|2602|0
1600394700000|2020-09-18 02:05:00|2614.2|2603.8|2615.4|2605|2618.2|2607.8|2614.2|2603.8|0
1600395000000|2020-09-18 02:10:00|2613.4|2603|2614.8|2604.4|2614.8|2604.4|2611|2600.6|0
1600395300000|2020-09-18 02:15:00|2615.9|2605.5|2617|2606.6|2618.3|2607.9|2615.3|2604.9|0
1600395600000|2020-09-18 02:20:00|2616.4|2606|2615|2604.6|2617.7|2607.3|2615|2604.6|0
1600395900000|2020-09-18 02:25:00|2615.4|2605|2614.7|2604.3|2615.5|2605.1|2614.4|2604|0
1600396200000|2020-09-18 02:30:00|2615.3|2604.9|2613.9|2603.5|2615.8|2605.4|2613.8|2603.4|0
1600396500000|2020-09-18 02:35:00|2614.5|2604.1|2614.7|2604.3|2615.9|2605.5|2614.5|2604.1|0
1600396800000|2020-09-18 02:40:00|2616.2|2605.8|2617.8|2607.4|2617.8|2607.4|2614.7|2604.3|0
1600397100000|2020-09-18 02:45:00|2618.1|2607.7|2617|2606.6|2618.8|2608.4|2617|2606.6|0
1600397400000|2020-09-18 02:50:00|2617.4|2607|2616.9|2606.5|2618.7|2608.3|2615.9|2605.5|0
1600397700000|2020-09-18 02:55:00|2617.7|2607.3|2621.6|2611.2|2622|2611.6|2617.7|2607.3|0
1600398000000|2020-09-18 03:00:00|2621.4|2611|2624.5|2614.1|2625.2|2614.8|2621.4|2611|0
1600398300000|2020-09-18 03:05:00|2624.4|2614|2624|2613.6|2624.5|2614.1|2622.5|2612.1|0
1600398600000|2020-09-18 03:10:00|2624.1|2613.7|2622.7|2612.3|2625.8|2615.4|2622.7|2612.3|0
1600398900000|2020-09-18 03:15:00|2623.5|2613.1|2621.7|2611.3|2623.6|2613.2|2621.1|2610.7|0
1600399200000|2020-09-18 03:20:00|2621.4|2611|2621.6|2611.2|2623.6|2613.2|2621.4|2611|0
1600399500000|2020-09-18 03:25:00|2621.8|2611.4|2620.9|2610.5|2621.9|2611.5|2620.4|2610|0
1600399800000|2020-09-18 03:30:00|2620.5|2610.1|2618.2|2607.8|2620.8|2610.4|2618.2|2607.8|0
1600400100000|2020-09-18 03:35:00|2618|2607.6|2617.9|2607.5|2618.1|2607.7|2616.8|2606.4|0
1600400400000|2020-09-18 03:40:00|2617.8|2607.4|2616.6|2606.2|2618.6|2608.2|2615.6|2605.2|0
1600400700000|2020-09-18 03:45:00|2616.7|2606.3|2616.4|2606|2617.2|2606.8|2615.7|2605.3|0
1600401000000|2020-09-18 03:50:00|2616.7|2606.3|2616.7|2606.3|2618.4|2608|2616.7|2606.3|0
1600401300000|2020-09-18 03:55:00|2616.3|2605.9|2614.8|2604.4|2616.3|2605.9|2614.8|2604.4|0
1600401600000|2020-09-18 04:00:00|2614.6|2604.2|2612.4|2602|2614.8|2604.4|2612.4|2602|0
1600401900000|2020-09-18 04:05:00|2612.7|2602.3|2612.8|2602.4|2613.6|2603.2|2612.7|2602.3|0
1600402200000|2020-09-18 04:10:00|2613.6|2603.2|2613.1|2602.7|2614.5|2604.1|2613.1|2602.7|0
1600402500000|2020-09-18 04:15:00|2613|2602.6|2613.1|2602.7|2613.1|2602.7|2611.6|2601.2|0
1600402800000|2020-09-18 04:20:00|2613.3|2602.9|2612.4|2602|2613.4|2603|2612|2601.6|0
1600403100000|2020-09-18 04:25:00|2612.3|2601.9|2611.5|2601.1|2613.5|2603.1|2611.5|2601.1|0
1600403400000|2020-09-18 04:30:00|2611.2|2600.8|2613.6|2603.2|2614.4|2604|2611.2|2600.8|0
1600403700000|2020-09-18 04:35:00|2613.5|2603.1|2613.3|2602.9|2613.6|2603.2|2612.6|2602.2|0
1600404000000|2020-09-18 04:40:00|2613.7|2603.3|2617.1|2606.7|2617.1|2606.7|2613.7|2603.3|0
1600404300000|2020-09-18 04:45:00|2616.8|2606.4|2616.4|2606|2616.8|2606.4|2615.2|2604.8|0
1600404600000|2020-09-18 04:50:00|2616.6|2606.2|2615.2|2604.8|2616.6|2606.2|2614.3|2603.9|0
1600404900000|2020-09-18 04:55:00|2615.7|2605.3|2618.8|2608.4|2618.9|2608.5|2615.7|2605.3|0
1600405200000|2020-09-18 05:00:00|2618.6|2608.2|2617.2|2606.8|2618.8|2608.4|2617.2|2606.8|0
1600405500000|2020-09-18 05:05:00|2618.1|2607.7|2616|2605.6|2618.1|2607.7|2615.9|2605.5|0
1600405800000|2020-09-18 05:10:00|2615.4|2605|2614.7|2604.3|2615.5|2605.1|2614.5|2604.1|0
1600406100000|2020-09-18 05:15:00|2614.1|2603.7|2614|2603.6|2614.6|2604.2|2612.6|2602.2|0
1600406400000|2020-09-18 05:20:00|2613.7|2603.3|2613.9|2603.5|2614|2603.6|2612.9|2602.5|0
1600406700000|2020-09-18 05:25:00|2614.3|2603.9|2613.8|2603.4|2615|2604.6|2613|2602.6|0
1600407000000|2020-09-18 05:30:00|2615.3|2604.9|2610|2599.6|2615.3|2604.9|2610|2599.6|0
1600407300000|2020-09-18 05:35:00|2608.9|2598.5|2613.1|2602.7|2613.1|2602.7|2608.9|2598.5|0
1600407600000|2020-09-18 05:40:00|2613|2602.6|2615.6|2605.2|2616.2|2605.8|2612.5|2602.1|0
1600407900000|2020-09-18 05:45:00|2614.3|2603.9|2607.4|2597|2614.3|2603.9|2607.4|2597|0
1600408200000|2020-09-18 05:50:00|2607.7|2597.3|2607.4|2597|2609.2|2598.8|2606.5|2596.1|0
1600408500000|2020-09-18 05:55:00|2607.5|2597.1|2612.1|2601.7|2612.1|2601.7|2607.5|2597.1|0
1600647000000|2020-09-21 00:10:00|2607.5|2597.1|2612.8|2602.4|2612.9|2602.5|2605.9|2595.5|0
1600647300000|2020-09-21 00:15:00|2613.8|2603.4|2616.9|2606.5|2618.2|2607.8|2613.8|2603.4|0
1600647600000|2020-09-21 00:20:00|2616.1|2605.7|2613.7|2603.3|2616.6|2606.2|2613.7|2603.3|0
1600647900000|2020-09-21 00:25:00|2612.9|2602.5|2613.8|2603.4|2614|2603.6|2612.5|2602.1|0
1600648200000|2020-09-21 00:30:00|2615.2|2604.8|2613.5|2603.1|2615.2|2604.8|2611.1|2600.7|0
1600648500000|2020-09-21 00:35:00|2614.5|2604.1|2612.3|2601.9|2616|2605.6|2612.3|2601.9|0
1600648800000|2020-09-21 00:40:00|2613.4|2603|2609.9|2599.5|2613.4|2603|2609.4|2599|0
1600649100000|2020-09-21 00:45:00|2609.3|2598.9|2611.2|2600.8|2611.3|2600.9|2607.9|2597.5|0
1600649400000|2020-09-21 00:50:00|2611|2600.6|2611.4|2601|2612.3|2601.9|2610.9|2600.5|0
1600649700000|2020-09-21 00:55:00|2609.3|2598.9|2614.1|2603.7|2614.1|2603.7|2609.3|2598.9|0
1600650000000|2020-09-21 01:00:00|2613.5|2603.1|2612.8|2602.4|2613.8|2603.4|2611|2600.6|0
1600650300000|2020-09-21 01:05:00|2614.2|2603.8|2609.2|2598.8|2614.2|2603.8|2609.2|2598.8|0
1600650600000|2020-09-21 01:10:00|2608.6|2598.2|2607.6|2597.2|2609.8|2599.4|2606.3|2595.9|0
1600650900000|2020-09-21 01:15:00|2608.2|2597.8|2609.2|2598.8|2610.8|2600.4|2608.2|2597.8|0
1600651200000|2020-09-21 01:20:00|2609.3|2598.9|2608.7|2598.3|2610.6|2600.2|2608.7|2598.3|0
1600651500000|2020-09-21 01:25:00|2608.4|2598|2609.1|2598.7|2610.7|2600.3|2608.2|2597.8|0
1600651800000|2020-09-21 01:30:00|2608.7|2598.3|2605|2594.6|2608.7|2598.3|2604.4|2594|0
1600652100000|2020-09-21 01:35:00|2603.5|2593.1|2600.8|2590.4|2604.1|2593.7|2600.8|2590.4|0
1600652400000|2020-09-21 01:40:00|2599.2|2588.8|2597.7|2587.3|2600|2589.6|2597.7|2587.3|0
1600652700000|2020-09-21 01:45:00|2596.9|2586.5|2597.5|2587.1|2598.1|2587.7|2596.9|2586.5|0
1600653000000|2020-09-21 01:50:00|2596.3|2585.9|2594.9|2584.5|2596.3|2585.9|2592.2|2581.8|0
1600653300000|2020-09-21 01:55:00|2594.8|2584.4|2590.3|2579.9|2594.8|2584.4|2589.2|2578.8|0
1600653600000|2020-09-21 02:00:00|2588.7|2578.3|2591.3|2580.9|2591.3|2580.9|2588.7|2578.3|0
1600653900000|2020-09-21 02:05:00|2591.6|2581.2|2590.2|2579.8|2591.8|2581.4|2589.7|2579.3|0
1600654200000|2020-09-21 02:10:00|2590.4|2580|2591.4|2581|2592.2|2581.8|2590.4|2580|0
1600654500000|2020-09-21 02:15:00|2590.6|2580.2|2588.2|2577.8|2590.6|2580.2|2587.7|2577.3|0
1600654800000|2020-09-21 02:20:00|2588.7|2578.3|2588.8|2578.4|2589.5|2579.1|2587.8|2577.4|0
1600655100000|2020-09-21 02:25:00|2589|2578.6|2588.5|2578.1|2589|2578.6|2587.9|2577.5|0
1600655400000|2020-09-21 02:30:00|2589.2|2578.8|2594.1|2583.7|2594.1|2583.7|2589.2|2578.8|0
1600655700000|2020-09-21 02:35:00|2595|2584.6|2593.1|2582.7|2597.5|2587.1|2593.1|2582.7|0
1600656000000|2020-09-21 02:40:00|2594.2|2583.8|2595|2584.6|2595|2584.6|2593.6|2583.2|0
1600656300000|2020-09-21 02:45:00|2595.8|2585.4|2592.5|2582.1|2596.8|2586.4|2592.5|2582.1|0
1600656600000|2020-09-21 02:50:00|2592.6|2582.2|2593.7|2583.3|2595|2584.6|2591.7|2581.3|0
1600656900000|2020-09-21 02:55:00|2594.1|2583.7|2593.6|2583.2|2594.3|2583.9|2592.6|2582.2|0
1600657200000|2020-09-21 03:00:00|2592.8|2582.4|2589.3|2578.9|2592.8|2582.4|2589.3|2578.9|0
1600657500000|2020-09-21 03:05:00|2589.4|2579|2592.6|2582.2|2593.8|2583.4|2589.1|2578.7|0
1600657800000|2020-09-21 03:10:00|2593.5|2583.1|2596|2585.6|2596.1|2585.7|2592.6|2582.2|0
1600658100000|2020-09-21 03:15:00|2596.1|2585.7|2592.5|2582.1|2596.4|2586|2591.1|2580.7|0
1600658400000|2020-09-21 03:20:00|2592.2|2581.8|2595.2|2584.8|2595.2|2584.8|2592.2|2581.8|0
1600658700000|2020-09-21 03:25:00|2595.6|2585.2|2591.6|2581.2|2595.6|2585.2|2591.6|2581.2|0
1600659000000|2020-09-21 03:30:00|2593.4|2583|2597.1|2586.7|2597.1|2586.7|2593.2|2582.8|0
1600659300000|2020-09-21 03:35:00|2597.4|2587|2597.8|2587.4|2597.8|2587.4|2596.5|2586.1|0
1600659600000|2020-09-21 03:40:00|2598.4|2588|2597.8|2587.4|2598.4|2588|2596.9|2586.5|0
1600659900000|2020-09-21 03:45:00|2597.2|2586.8|2599.4|2589|2599.4|2589|2597.2|2586.8|0
1600660200000|2020-09-21 03:50:00|2599.3|2588.9|2600.7|2590.3|2600.7|2590.3|2599.3|2588.9|0
1600660500000|2020-09-21 03:55:00|2601|2590.6|2601.2|2590.8|2601.3|2590.9|2600|2589.6|0
1600660800000|2020-09-21 04:00:00|2600.7|2590.3|2599.7|2589.3|2600.7|2590.3|2598.4|2588|0
1600661100000|2020-09-21 04:05:00|2600|2589.6|2600.4|2590|2600.7|2590.3|2599.1|2588.7|0
1600661400000|2020-09-21 04:10:00|2600.5|2590.1|2601.9|2591.5|2601.9|2591.5|2600|2589.6|0
1600661700000|2020-09-21 04:15:00|2601.8|2591.4|2601.9|2591.5|2601.9|2591.5|2600.7|2590.3|0
1600662000000|2020-09-21 04:20:00|2601.3|2590.9|2601.3|2590.9|2601.9|2591.5|2601|2590.6|0
1600662300000|2020-09-21 04:25:00|2601.2|2590.8|2601.1|2590.7|2601.7|2591.3|2600.8|2590.4|0
1600662600000|2020-09-21 04:30:00|2600.7|2590.3|2600.2|2589.8|2600.7|2590.3|2599.6|2589.2|0
1600662900000|2020-09-21 04:35:00|2599.7|2589.3|2598.1|2587.7|2601|2590.6|2598|2587.6|0
1600663200000|2020-09-21 04:40:00|2597.8|2587.4|2597.1|2586.7|2597.8|2587.4|2596.8|2586.4|0
1600663500000|2020-09-21 04:45:00|2597.4|2587|2597.1|2586.7|2597.4|2587|2596.4|2586|0
1600663800000|2020-09-21 04:50:00|2595.5|2585.1|2592.6|2582.2|2595.5|2585.1|2592.6|2582.2|0
1600664100000|2020-09-21 04:55:00|2592.2|2581.8|2592.4|2582|2592.6|2582.2|2591.1|2580.7|0
1600664400000|2020-09-21 05:00:00|2592|2581.6|2590.8|2580.4|2592|2581.6|2590.7|2580.3|0
1600664700000|2020-09-21 05:05:00|2590.5|2580.1|2594|2583.6|2594|2583.6|2590.3|2579.9|0
1600665000000|2020-09-21 05:10:00|2593.4|2583|2592.4|2582|2593.8|2583.4|2592.4|2582|0
1600665300000|2020-09-21 05:15:00|2591.9|2581.5|2592.2|2581.8|2593.8|2583.4|2591.6|2581.2|0
1600665600000|2020-09-21 05:20:00|2592.3|2581.9|2591.2|2580.8|2593.2|2582.8|2591.2|2580.8|0
1600665900000|2020-09-21 05:25:00|2591.6|2581.2|2590.7|2580.3|2591.6|2581.2|2590|2579.6|0
1600666200000|2020-09-21 05:30:00|2591|2580.6|2589.1|2578.7|2591|2580.6|2589.1|2578.7|0
1600666500000|2020-09-21 05:35:00|2587.8|2577.4|2586.1|2575.7|2588|2577.6|2584.9|2574.5|0
1600666800000|2020-09-21 05:40:00|2587|2576.6|2588.2|2577.8|2588.9|2578.5|2587|2576.6|0
1600667100000|2020-09-21 05:45:00|2588|2577.6|2591.8|2581.4|2591.8|2581.4|2588|2577.6|0
1600667400000|2020-09-21 05:50:00|2591.5|2581.1|2590.4|2580|2592.2|2581.8|2590.4|2580|0
1600667700000|2020-09-21 05:55:00|2589.8|2579.4|2593.8|2583.4|2593.8|2583.4|2589.8|2579.4|0
1600733400000|2020-09-22 00:10:00|2589.1|2578.7|2594.9|2584.5|2595.6|2585.2|2588.3|2577.9|0
1600733700000|2020-09-22 00:15:00|2592.8|2582.4|2601.6|2591.2|2602.9|2592.5|2592.8|2582.4|0
1600734000000|2020-09-22 00:20:00|2600.9|2590.5|2610.2|2599.8|2610.2|2599.8|2600.1|2589.7|0
1600734300000|2020-09-22 00:25:00|2609.4|2599|2610.8|2600.4|2610.8|2600.4|2607.4|2597|0
1600734600000|2020-09-22 00:30:00|2611.1|2600.7|2611.7|2601.3|2613.2|2602.8|2609.5|2599.1|0
1600734900000|2020-09-22 00:35:00|2611.3|2600.9|2612.9|2602.5|2614.3|2603.9|2611.1|2600.7|0
1600735200000|2020-09-22 00:40:00|2612.8|2602.4|2609.4|2599|2612.8|2602.4|2608.9|2598.5|0
1600735500000|2020-09-22 00:45:00|2610|2599.6|2612.2|2601.8|2612.2|2601.8|2607.6|2597.2|0
1600735800000|2020-09-22 00:50:00|2609.2|2598.8|2613|2602.6|2614.8|2604.4|2608.7|2598.3|0
1600736100000|2020-09-22 00:55:00|2612.3|2601.9|2612.4|2602|2613.6|2603.2|2611.4|2601|0
1600736400000|2020-09-22 01:00:00|2612.1|2601.7|2609.3|2598.9|2612.1|2601.7|2608.5|2598.1|0
1600736700000|2020-09-22 01:05:00|2609|2598.6|2610|2599.6|2610|2599.6|2606.5|2596.1|0
1600737000000|2020-09-22 01:10:00|2609|2598.6|2609.8|2599.4|2611.3|2600.9|2604|2593.6|0
1600737300000|2020-09-22 01:15:00|2609.6|2599.2|2602|2591.6|2609.6|2599.2|2602|2591.6|0
1600737600000|2020-09-22 01:20:00|2600.6|2590.2|2602.4|2592|2603.4|2593|2600|2589.6|0
1600737900000|2020-09-22 01:25:00|2602.5|2592.1|2607.4|2597|2607.5|2597.1|2602.5|2592.1|0
1600738200000|2020-09-22 01:30:00|2605.2|2594.8|2604.2|2593.8|2605.2|2594.8|2602.9|2592.5|0
1600738500000|2020-09-22 01:35:00|2603.7|2593.3|2603.8|2593.4|2605.1|2594.7|2603.1|2592.7|0
1600738800000|2020-09-22 01:40:00|2604.8|2594.4|2602.5|2592.1|2604.8|2594.4|2601.3|2590.9|0
1600739100000|2020-09-22 01:45:00|2601.9|2591.5|2599.7|2589.3|2603|2592.6|2599.6|2589.2|0
1600739400000|2020-09-22 01:50:00|2599.8|2589.4|2599.8|2589.4|2602.8|2592.4|2599.8|2589.4|0
1600739700000|2020-09-22 01:55:00|2599.6|2589.2|2599.8|2589.4|2600.2|2589.8|2598.9|2588.5|0
1600740000000|2020-09-22 02:00:00|2601.3|2590.9|2600.6|2590.2|2601.3|2590.9|2599.5|2589.1|0
1600740300000|2020-09-22 02:05:00|2600.5|2590.1|2599.4|2589|2600.5|2590.1|2599.2|2588.8|0
1600740600000|2020-09-22 02:10:00|2599.1|2588.7|2598.6|2588.2|2600.1|2589.7|2598.6|2588.2|0
1600740900000|2020-09-22 02:15:00|2595.4|2585|2594|2583.6|2596.6|2586.2|2594|2583.6|0
1600741200000|2020-09-22 02:20:00|2594.6|2584.2|2597.2|2586.8|2597.2|2586.8|2593.2|2582.8|0
1600741500000|2020-09-22 02:25:00|2598.6|2588.2|2599.1|2588.7|2600.6|2590.2|2598.3|2587.9|0
1600741800000|2020-09-22 02:30:00|2599.7|2589.3|2601.8|2591.4|2604.6|2594.2|2599.7|2589.3|0
1600742100000|2020-09-22 02:35:00|2602.1|2591.7|2604.5|2594.1|2606.8|2596.4|2601.9|2591.5|0
1600742400000|2020-09-22 02:40:00|2604.2|2593.8|2608.4|2598|2608.4|2598|2604|2593.6|0
1600742700000|2020-09-22 02:45:00|2608.6|2598.2|2610.2|2599.8|2610.2|2599.8|2608.3|2597.9|0
1600743000000|2020-09-22 02:50:00|2610.1|2599.7|2610.9|2600.5|2612.2|2601.8|2610.1|2599.7|0
1600743300000|2020-09-22 02:55:00|2607.8|2597.4|2609.5|2599.1|2611.4|2601|2607.8|2597.4|0
1600743600000|2020-09-22 03:00:00|2610.1|2599.7|2611.4|2601|2611.8|2601.4|2608.7|2598.3|0
1600743900000|2020-09-22 03:05:00|2612.4|2602|2611.3|2600.9|2615.8|2605.4|2611.1|2600.7|0
1600744200000|2020-09-22 03:10:00|2611|2600.6|2613|2602.6|2613|2602.6|2611|2600.6|0
1600744500000|2020-09-22 03:15:00|2613.1|2602.7|2612.9|2602.5|2613.5|2603.1|2612.2|2601.8|0
1600744800000|2020-09-22 03:20:00|2613.8|2603.4|2614.6|2604.2|2616.7|2606.3|2613.6|2603.2|0
1600745100000|2020-09-22 03:25:00|2614.3|2603.9|2615.8|2605.4|2615.8|2605.4|2613.6|2603.2|0
1600745400000|2020-09-22 03:30:00|2616.1|2605.7|2612|2601.6|2616.1|2605.7|2612|2601.6|0
1600745700000|2020-09-22 03:35:00|2610.5|2600.1|2609.4|2599|2611.8|2601.4|2608.6|2598.2|0
1600746000000|2020-09-22 03:40:00|2609.3|2598.9|2609.2|2598.8|2610.8|2600.4|2609|2598.6|0
1600746300000|2020-09-22 03:45:00|2609.4|2599|2608|2597.6|2609.7|2599.3|2606.4|2596|0
1600746600000|2020-09-22 03:50:00|2607.2|2596.8|2604.6|2594.2|2607.2|2596.8|2604.5|2594.1|0
1600746900000|2020-09-22 03:55:00|2604.4|2594|2601|2590.6|2605|2594.6|2600.8|2590.4|0
1600747200000|2020-09-22 04:00:00|2600.4|2590|2597.5|2587.1|2600.4|2590|2596.5|2586.1|0
1600747500000|2020-09-22 04:05:00|2598.4|2588|2595.8|2585.4|2598.4|2588|2595.8|2585.4|0
1600747800000|2020-09-22 04:10:00|2594.8|2584.4|2596|2585.6|2596.5|2586.1|2594.5|2584.1|0
1600748100000|2020-09-22 04:15:00|2595.4|2585|2596.2|2585.8|2596.8|2586.4|2594.5|2584.1|0
1600748400000|2020-09-22 04:20:00|2594.7|2584.3|2594.9|2584.5|2596.5|2586.1|2594.5|2584.1|0
1600748700000|2020-09-22 04:25:00|2595.3|2584.9|2594.5|2584.1|2595.5|2585.1|2594.4|2584|0
1600749000000|2020-09-22 04:30:00|2593.7|2583.3|2596.2|2585.8|2596.2|2585.8|2593.7|2583.3|0
1600749300000|2020-09-22 04:35:00|2596.3|2585.9|2594.6|2584.2|2597.2|2586.8|2594.5|2584.1|0
1600749600000|2020-09-22 04:40:00|2594.8|2584.4|2595.6|2585.2|2596.4|2586|2594.5|2584.1|0
1600749900000|2020-09-22 04:45:00|2595.9|2585.5|2596.8|2586.4|2596.8|2586.4|2594.1|2583.7|0
1600750200000|2020-09-22 04:50:00|2596.9|2586.5|2599.2|2588.8|2599.2|2588.8|2596.7|2586.3|0
1600750500000|2020-09-22 04:55:00|2599.5|2589.1|2600.3|2589.9|2601.2|2590.8|2599.1|2588.7|0
1600750800000|2020-09-22 05:00:00|2601|2590.6|2599.3|2588.9|2601|2590.6|2597.7|2587.3|0
1600751100000|2020-09-22 05:05:00|2599.4|2589|2598.1|2587.7|2599.4|2589|2597.6|2587.2|0
1600751400000|2020-09-22 05:10:00|2598.5|2588.1|2600|2589.6|2601|2590.6|2598.5|2588.1|0
1600751700000|2020-09-22 05:15:00|2601|2590.6|2599.5|2589.1|2601|2590.6|2599.1|2588.7|0
1600752000000|2020-09-22 05:20:00|2599.4|2589|2599.8|2589.4|2600.5|2590.1|2599.1|2588.7|0
1600752300000|2020-09-22 05:25:00|2599.7|2589.3|2598.5|2588.1|2600.6|2590.2|2598.5|2588.1|0
1600752600000|2020-09-22 05:30:00|2597.9|2587.5|2602.4|2592|2602.4|2592|2597.9|2587.5|0
1600752900000|2020-09-22 05:35:00|2601.9|2591.5|2601.1|2590.7|2601.9|2591.5|2600.4|2590|0
1600753200000|2020-09-22 05:40:00|2601.3|2590.9|2601.6|2591.2|2602|2591.6|2601|2590.6|0
1600753500000|2020-09-22 05:45:00|2602|2591.6|2600.4|2590|2602|2591.6|2598.8|2588.4|0
1600753800000|2020-09-22 05:50:00|2598.9|2588.5|2598.7|2588.3|2600.4|2590|2598.7|2588.3|0
1600754100000|2020-09-22 05:55:00|2599|2588.6|2595.3|2584.9|2599|2588.6|2595.2|2584.8|0
1600819800000|2020-09-23 00:10:00|2650.4|2639.8|2657|2646.4|2660.5|2649.9|2649.2|2638.6|0
1600820100000|2020-09-23 00:15:00|2657.8|2647.2|2664.9|2654.3|2664.9|2654.3|2657.8|2647.2|0
1600820400000|2020-09-23 00:20:00|2665.4|2654.8|2662.3|2651.7|2667.2|2656.6|2662.3|2651.7|0
1600820700000|2020-09-23 00:25:00|2662.9|2652.3|2659.1|2648.5|2662.9|2652.3|2658.5|2647.9|0
1600821000000|2020-09-23 00:30:00|2659.9|2649.3|2665.1|2654.5|2665.1|2654.5|2659.9|2649.3|0
1600821300000|2020-09-23 00:35:00|2665.6|2655|2665.9|2655.3|2665.9|2655.3|2663.7|2653.1|0
1600821600000|2020-09-23 00:40:00|2666.3|2655.7|2666.8|2656.2|2668.9|2658.3|2666.3|2655.7|0
1600821900000|2020-09-23 00:45:00|2667.5|2656.9|2670.1|2659.5|2670.1|2659.5|2664|2653.4|0
1600822200000|2020-09-23 00:50:00|2672.7|2662.1|2665.2|2654.6|2672.9|2662.3|2665.2|2654.6|0
1600822500000|2020-09-23 00:55:00|2665.9|2655.3|2663.1|2652.5|2666.8|2656.2|2662.9|2652.3|0
1600822800000|2020-09-23 01:00:00|2663.5|2652.9|2668.2|2657.6|2668.2|2657.6|2663.5|2652.9|0
1600823100000|2020-09-23 01:05:00|2669.1|2658.5|2665.4|2654.8|2669.1|2658.5|2665.4|2654.8|0
1600823400000|2020-09-23 01:10:00|2663.7|2653.1|2664|2653.4|2665.3|2654.7|2663.7|2653.1|0
1600823700000|2020-09-23 01:15:00|2664.8|2654.2|2666.9|2656.3|2668.6|2658|2664.8|2654.2|0
1600824000000|2020-09-23 01:20:00|2666.3|2655.7|2667.3|2656.7|2668.4|2657.8|2666.3|2655.7|0
1600824300000|2020-09-23 01:25:00|2665.5|2654.9|2664.7|2654.1|2665.9|2655.3|2663.5|2652.9|0
1600824600000|2020-09-23 01:30:00|2664.9|2654.3|2663.4|2652.8|2665.6|2655|2663.4|2652.8|0
1600824900000|2020-09-23 01:35:00|2662.9|2652.3|2667.9|2657.3|2668.3|2657.7|2662.9|2652.3|0
1600825200000|2020-09-23 01:40:00|2668.2|2657.6|2666.1|2655.5|2668.5|2657.9|2666.1|2655.5|0
1600825500000|2020-09-23 01:45:00|2664.8|2654.2|2668.5|2657.9|2668.7|2658.1|2663.1|2652.5|0
1600825800000|2020-09-23 01:50:00|2668.3|2657.7|2668.8|2658.2|2670|2659.4|2668.2|2657.6|0
1600826100000|2020-09-23 01:55:00|2670.2|2659.6|2670.7|2660.1|2671.3|2660.7|2669.3|2658.7|0
1600826400000|2020-09-23 02:00:00|2668.9|2658.3|2671.1|2660.5|2671.3|2660.7|2668.9|2658.3|0
1600826700000|2020-09-23 02:05:00|2670.7|2660.1|2664.4|2653.8|2670.7|2660.1|2664.4|2653.8|0
1600827000000|2020-09-23 02:10:00|2666.1|2655.5|2666.4|2655.8|2669.4|2658.8|2664.9|2654.3|0
1600827300000|2020-09-23 02:15:00|2665.7|2655.1|2667.1|2656.5|2667.1|2656.5|2665.7|2655.1|0
1600827600000|2020-09-23 02:20:00|2667.2|2656.6|2662.3|2651.7|2668.3|2657.7|2662.3|2651.7|0
1600827900000|2020-09-23 02:25:00|2662.8|2652.2|2663.3|2652.7|2664.2|2653.6|2662.5|2651.9|0
1600828200000|2020-09-23 02:30:00|2663.1|2652.5|2665.6|2655|2665.6|2655|2661.3|2650.7|0
1600828500000|2020-09-23 02:35:00|2665.1|2654.5|2663.4|2652.8|2668.6|2658|2663.1|2652.5|0
1600828800000|2020-09-23 02:40:00|2663.3|2652.7|2663|2652.4|2664|2653.4|2662.3|2651.7|0
1600829100000|2020-09-23 02:45:00|2663.3|2652.7|2664.1|2653.5|2665.3|2654.7|2662.7|2652.1|0
1600829400000|2020-09-23 02:50:00|2663.5|2652.9|2662.9|2652.3|2664.5|2653.9|2662.8|2652.2|0
1600829700000|2020-09-23 02:55:00|2663.7|2653.1|2665.1|2654.5|2667.4|2656.8|2663.7|2653.1|0
1600830000000|2020-09-23 03:00:00|2664.9|2654.3|2669.3|2658.7|2669.3|2658.7|2662.9|2652.3|0
1600830300000|2020-09-23 03:05:00|2667.9|2657.3|2665.8|2655.2|2667.9|2657.3|2665.8|2655.2|0
1600830600000|2020-09-23 03:10:00|2665.9|2655.3|2668.7|2658.1|2669.2|2658.6|2665.9|2655.3|0
1600830900000|2020-09-23 03:15:00|2668.4|2657.8|2673|2662.4|2673|2662.4|2668.4|2657.8|0
1600831200000|2020-09-23 03:20:00|2671.7|2661.1|2673.5|2662.9|2674|2663.4|2670.5|2659.9|0
1600831500000|2020-09-23 03:25:00|2672.4|2661.8|2672.3|2661.7|2672.8|2662.2|2670.8|2660.2|0
1600831800000|2020-09-23 03:30:00|2674.4|2663.8|2674|2663.4|2674.9|2664.3|2673.8|2663.2|0
1600832100000|2020-09-23 03:35:00|2674.2|2663.6|2673.8|2663.2|2675.1|2664.5|2673.3|2662.7|0
1600832400000|2020-09-23 03:40:00|2673.5|2662.9|2676.2|2665.6|2676.2|2665.6|2673|2662.4|0
1600832700000|2020-09-23 03:45:00|2676.7|2666.1|2677.4|2666.8|2677.6|2667|2675|2664.4|0
1600833000000|2020-09-23 03:50:00|2677|2666.4|2674.1|2663.5|2679.7|2669.1|2673.9|2663.3|0
1600833300000|2020-09-23 03:55:00|2673.9|2663.3|2675.6|2665|2675.7|2665.1|2673.9|2663.3|0
1600833600000|2020-09-23 04:00:00|2675.4|2664.8|2676.3|2665.7|2676.5|2665.9|2674.1|2663.5|0
1600833900000|2020-09-23 04:05:00|2677.8|2667.2|2678.1|2667.5|2679.6|2669|2677.8|2667.2|0
1600834200000|2020-09-23 04:10:00|2678.8|2668.2|2678.1|2667.5|2678.8|2668.2|2677|2666.4|0
1600834500000|2020-09-23 04:15:00|2678.5|2667.9|2677.1|2666.5|2681.8|2671|2677.1|2666.5|0
1600834800000|2020-09-23 04:20:00|2678.2|2667.6|2682.1|2671.3|2682.1|2671.3|2678.2|2667.6|0
1600835100000|2020-09-23 04:25:00|2682.5|2671.7|2682.2|2671.4|2684.6|2673.8|2682.1|2671.3|0
1600835400000|2020-09-23 04:30:00|2682.9|2672.1|2684.6|2673.8|2685.6|2674.8|2682.7|2671.9|0
1600835700000|2020-09-23 04:35:00|2684.4|2673.6|2684.4|2673.6|2687.3|2676.5|2684.4|2673.6|0
1600836000000|2020-09-23 04:40:00|2684|2673.2|2681.6|2670.8|2686.6|2675.8|2681.6|2670.8|0
1600836300000|2020-09-23 04:45:00|2681.1|2670.3|2679.9|2669.3|2682.5|2671.7|2679.4|2668.8|0
1600836600000|2020-09-23 04:50:00|2680.1|2669.5|2678.5|2667.9|2680.2|2669.6|2678.1|2667.5|0
1600836900000|2020-09-23 04:55:00|2677.8|2667.2|2674.1|2663.5|2677.8|2667.2|2673.8|2663.2|0
1600837200000|2020-09-23 05:00:00|2673.4|2662.8|2677.8|2667.2|2678.4|2667.8|2673.4|2662.8|0
1600837500000|2020-09-23 05:05:00|2678.3|2667.7|2680.2|2669.6|2682.5|2671.7|2678.3|2667.7|0
1600837800000|2020-09-23 05:10:00|2678.9|2668.3|2682|2671.2|2682.1|2671.3|2678.9|2668.3|0
1600838100000|2020-09-23 05:15:00|2680.5|2669.7|2682.2|2671.4|2682.6|2671.8|2679|2668.4|0
1600838400000|2020-09-23 05:20:00|2681.7|2670.9|2681.3|2670.5|2683.4|2672.6|2681.3|2670.5|0
1600838700000|2020-09-23 05:25:00|2680.8|2670|2680.9|2670.1|2681.2|2670.4|2679.6|2669|0
1600839000000|2020-09-23 05:30:00|2682|2671.2|2683.7|2672.9|2683.7|2672.9|2681.8|2671|0
1600839300000|2020-09-23 05:35:00|2683.6|2672.8|2681.1|2670.3|2684.3|2673.5|2681.1|2670.3|0
1600839600000|2020-09-23 05:40:00|2681.3|2670.5|2681.8|2671|2681.8|2671|2679.4|2668.8|0
1600839900000|2020-09-23 05:45:00|2683.7|2672.9|2680.2|2669.6|2684.3|2673.5|2679.7|2669.1|0
1600840200000|2020-09-23 05:50:00|2679.9|2669.3|2684.1|2673.3|2684.9|2674.1|2679.9|2669.3|0
1600840500000|2020-09-23 05:55:00|2684.4|2673.6|2691.2|2680.4|2691.2|2680.4|2684.3|2673.5|0
1600906200000|2020-09-24 00:10:00|2639.3|2628.7|2640.5|2629.9|2640.8|2630.2|2636.9|2626.3|0
1600906500000|2020-09-24 00:15:00|2640.1|2629.5|2651.1|2640.5|2653|2642.4|2639.3|2628.7|0
1600906800000|2020-09-24 00:20:00|2651.8|2641.2|2652.7|2642.1|2655.7|2645.1|2650.8|2640.2|0
1600907100000|2020-09-24 00:25:00|2653.4|2642.8|2655|2644.4|2655|2644.4|2651.4|2640.8|0
1600907400000|2020-09-24 00:30:00|2656.7|2646.1|2657.5|2646.9|2657.5|2646.9|2653.5|2642.9|0
1600907700000|2020-09-24 00:35:00|2659.2|2648.6|2664.6|2654|2666.2|2655.6|2659.2|2648.6|0
1600908000000|2020-09-24 00:40:00|2665.6|2655|2666.8|2656.2|2671.1|2660.5|2665.4|2654.8|0
1600908300000|2020-09-24 00:45:00|2667.8|2657.2|2665.5|2654.9|2668.2|2657.6|2665.3|2654.7|0
1600908600000|2020-09-24 00:50:00|2663.7|2653.1|2664.5|2653.9|2666.2|2655.6|2661.7|2651.1|0
1600908900000|2020-09-24 00:55:00|2663.2|2652.6|2667.3|2656.7|2667.3|2656.7|2662.1|2651.5|0
1600909200000|2020-09-24 01:00:00|2668|2657.4|2666.4|2655.8|2668.5|2657.9|2666.2|2655.6|0
1600909500000|2020-09-24 01:05:00|2666.6|2656|2666.6|2656|2667.5|2656.9|2666|2655.4|0
1600909800000|2020-09-24 01:10:00|2666.7|2656.1|2665.7|2655.1|2668.4|2657.8|2664.8|2654.2|0
1600910100000|2020-09-24 01:15:00|2664.3|2653.7|2664.9|2654.3|2665.2|2654.6|2662.4|2651.8|0
1600910400000|2020-09-24 01:20:00|2664.8|2654.2|2663.3|2652.7|2665.5|2654.9|2663.3|2652.7|0
1600910700000|2020-09-24 01:25:00|2664.4|2653.8|2666.1|2655.5|2667.3|2656.7|2664.4|2653.8|0
1600911000000|2020-09-24 01:30:00|2665.8|2655.2|2663.4|2652.8|2666.2|2655.6|2662.4|2651.8|0
1600911300000|2020-09-24 01:35:00|2663.7|2653.1|2662.8|2652.2|2664.2|2653.6|2662.4|2651.8|0
1600911600000|2020-09-24 01:40:00|2662|2651.4|2662.3|2651.7|2662.3|2651.7|2661.3|2650.7|0
1600911900000|2020-09-24 01:45:00|2663.3|2652.7|2659.2|2648.6|2663.3|2652.7|2659.2|2648.6|0
1600912200000|2020-09-24 01:50:00|2659.3|2648.7|2657.1|2646.5|2659.3|2648.7|2657.1|2646.5|0
1600912500000|2020-09-24 01:55:00|2656.6|2646|2656.2|2645.6|2656.9|2646.3|2654|2643.4|0
1600912800000|2020-09-24 02:00:00|2655.6|2645|2658.3|2647.7|2658.3|2647.7|2654.8|2644.2|0
1600913100000|2020-09-24 02:05:00|2658.2|2647.6|2659.6|2649|2659.8|2649.2|2658|2647.4|0
1600913400000|2020-09-24 02:10:00|2660.2|2649.6|2659.8|2649.2|2661.6|2651|2659.8|2649.2|0
1600913700000|2020-09-24 02:15:00|2657.7|2647.1|2662|2651.4|2663.4|2652.8|2657|2646.4|0
1600914000000|2020-09-24 02:20:00|2662.2|2651.6|2662.3|2651.7|2662.7|2652.1|2661.2|2650.6|0
1600914300000|2020-09-24 02:25:00|2661.6|2651|2661.7|2651.1|2661.7|2651.1|2659.7|2649.1|0
1600914600000|2020-09-24 02:30:00|2662|2651.4|2659.5|2648.9|2662|2651.4|2659.5|2648.9|0
1600914900000|2020-09-24 02:35:00|2658.5|2647.9|2657.4|2646.8|2658.5|2647.9|2657.2|2646.6|0
1600915200000|2020-09-24 02:40:00|2657.8|2647.2|2659|2648.4|2659|2648.4|2657.8|2647.2|0
1600915500000|2020-09-24 02:45:00|2659.2|2648.6|2656.8|2646.2|2659.9|2649.3|2656.8|2646.2|0
1600915800000|2020-09-24 02:50:00|2657.1|2646.5|2656.4|2645.8|2657.8|2647.2|2656.4|2645.8|0
1600916100000|2020-09-24 02:55:00|2655.7|2645.1|2655.5|2644.9|2655.7|2645.1|2653.3|2642.7|0
1600916400000|2020-09-24 03:00:00|2655.9|2645.3|2653.1|2642.5|2655.9|2645.3|2653.1|2642.5|0
1600916700000|2020-09-24 03:05:00|2653.4|2642.8|2654.5|2643.9|2654.5|2643.9|2653.2|2642.6|0
1600917000000|2020-09-24 03:10:00|2654.2|2643.6|2656.2|2645.6|2657.3|2646.7|2654.2|2643.6|0
1600917300000|2020-09-24 03:15:00|2656.1|2645.5|2655.3|2644.7|2656.1|2645.5|2654.7|2644.1|0
1600917600000|2020-09-24 03:20:00|2655|2644.4|2652.7|2642.1|2655.3|2644.7|2652.4|2641.8|0
1600917900000|2020-09-24 03:25:00|2652|2641.4|2651|2640.4|2652.2|2641.6|2651|2640.4|0
1600918200000|2020-09-24 03:30:00|2649.8|2639.2|2653.1|2642.5|2653.6|2643|2649.5|2638.9|0
1600918500000|2020-09-24 03:35:00|2652.7|2642.1|2651.2|2640.6|2652.7|2642.1|2651.2|2640.6|0
1600918800000|2020-09-24 03:40:00|2650.8|2640.2|2648.9|2638.3|2652.4|2641.8|2648.9|2638.3|0
1600919100000|2020-09-24 03:45:00|2648.7|2638.1|2650.3|2639.7|2650.5|2639.9|2648.7|2638.1|0
1600919400000|2020-09-24 03:50:00|2650|2639.4|2650.3|2639.7|2650.8|2640.2|2649.2|2638.6|0
1600919700000|2020-09-24 03:55:00|2650.7|2640.1|2651.2|2640.6|2651.8|2641.2|2650.7|2640.1|0
1600920000000|2020-09-24 04:00:00|2650.4|2639.8|2650.3|2639.7|2650.4|2639.8|2649.2|2638.6|0
1600920300000|2020-09-24 04:05:00|2650.6|2640|2651.3|2640.7|2652|2641.4|2650.6|2640|0
1600920600000|2020-09-24 04:10:00|2650.9|2640.3|2651.5|2640.9|2652.3|2641.7|2650.5|2639.9|0
1600920900000|2020-09-24 04:15:00|2651.3|2640.7|2654.6|2644|2654.6|2644|2651.2|2640.6|0
1600921200000|2020-09-24 04:20:00|2654.7|2644.1|2653.4|2642.8|2655.1|2644.5|2653.1|2642.5|0
1600921500000|2020-09-24 04:25:00|2652.8|2642.2|2651.2|2640.6|2653.4|2642.8|2649.9|2639.3|0
1600921800000|2020-09-24 04:30:00|2650.3|2639.7|2650.3|2639.7|2650.7|2640.1|2646.3|2635.7|0
1600922100000|2020-09-24 04:35:00|2650.2|2639.6|2653.6|2643|2653.8|2643.2|2650.2|2639.6|0
1600922400000|2020-09-24 04:40:00|2653.8|2643.2|2653.3|2642.7|2653.8|2643.2|2652.6|2642|0
1600922700000|2020-09-24 04:45:00|2653.5|2642.9|2652.5|2641.9|2653.5|2642.9|2652.3|2641.7|0
1600923000000|2020-09-24 04:50:00|2652.7|2642.1|2651.5|2640.9|2653.2|2642.6|2651.5|2640.9|0
1600923300000|2020-09-24 04:55:00|2650.2|2639.6|2650.7|2640.1|2651|2640.4|2648.9|2638.3|0
1600923600000|2020-09-24 05:00:00|2651.1|2640.5|2651.3|2640.7|2653.5|2642.9|2650.5|2639.9|0
1600923900000|2020-09-24 05:05:00|2654|2643.4|2652.9|2642.3|2655|2644.4|2652.1|2641.5|0
1600924200000|2020-09-24 05:10:00|2653|2642.4|2655|2644.4|2655|2644.4|2652.8|2642.2|0
1600924500000|2020-09-24 05:15:00|2654.3|2643.7|2655.4|2644.8|2656.1|2645.5|2654.3|2643.7|0
1600924800000|2020-09-24 05:20:00|2655.1|2644.5|2655.7|2645.1|2656.2|2645.6|2654.4|2643.8|0
1600925100000|2020-09-24 05:25:00|2656.8|2646.2|2660.4|2649.8|2661.1|2650.5|2656.8|2646.2|0
1600925400000|2020-09-24 05:30:00|2660.2|2649.6|2664.7|2654.1|2664.7|2654.1|2659.8|2649.2|0
1600925700000|2020-09-24 05:35:00|2664.5|2653.9|2662.4|2651.8|2664.7|2654.1|2661.9|2651.3|0
1600926000000|2020-09-24 05:40:00|2663|2652.4|2664.1|2653.5|2664.3|2653.7|2662.2|2651.6|0
1600926300000|2020-09-24 05:45:00|2663.2|2652.6|2665.4|2654.8|2665.4|2654.8|2662.9|2652.3|0
1600926600000|2020-09-24 05:50:00|2665.7|2655.1|2666.4|2655.8|2667.2|2656.6|2665.3|2654.7|0
1600926900000|2020-09-24 05:55:00|2666.2|2655.6|2662.1|2651.5|2666.2|2655.6|2661.5|2650.9|0
1600992600000|2020-09-25 00:10:00|2653.9|2643.3|2660.5|2649.9|2660.5|2649.9|2652.8|2642.2|0
1600992900000|2020-09-25 00:15:00|2661.4|2650.8|2666|2655.4|2666|2655.4|2661.4|2650.8|0
1600993200000|2020-09-25 00:20:00|2665.2|2654.6|2662.9|2652.3|2665.3|2654.7|2659.1|2648.5|0
1600993500000|2020-09-25 00:25:00|2664.1|2653.5|2671.3|2660.7|2671.9|2661.3|2664.1|2653.5|0
1600993800000|2020-09-25 00:30:00|2671.8|2661.2|2669.1|2658.5|2674.2|2663.6|2669.1|2658.5|0
1600994100000|2020-09-25 00:35:00|2668.6|2658|2673.8|2663.2|2673.9|2663.3|2667.5|2656.9|0
1600994400000|2020-09-25 00:40:00|2674.3|2663.7|2674.3|2663.7|2674.8|2664.2|2672.8|2662.2|0
1600994700000|2020-09-25 00:45:00|2675.4|2664.8|2675.7|2665.1|2676.4|2665.8|2673.5|2662.9|0
1600995000000|2020-09-25 00:50:00|2675.6|2665|2675.7|2665.1|2677.8|2667.2|2675.2|2664.6|0
1600995300000|2020-09-25 00:55:00|2675.2|2664.6|2676.7|2666.1|2678.1|2667.5|2675.2|2664.6|0
1600995600000|2020-09-25 01:00:00|2677.6|2667|2676.3|2665.7|2678.9|2668.3|2675.8|2665.2|0
1600995900000|2020-09-25 01:05:00|2674.5|2663.9|2673.9|2663.3|2674.5|2663.9|2670.6|2660|0
1600996200000|2020-09-25 01:10:00|2674.3|2663.7|2672.9|2662.3|2676.7|2666.1|2672.9|2662.3|0
1600996500000|2020-09-25 01:15:00|2673.5|2662.9|2680.5|2669.7|2680.5|2669.7|2673.5|2662.9|0
1600996800000|2020-09-25 01:20:00|2679.9|2669.3|2677.1|2666.5|2680.8|2670|2676.9|2666.3|0
1600997100000|2020-09-25 01:25:00|2678|2667.4|2672.5|2661.9|2680.2|2669.6|2672.5|2661.9|0
1600997400000|2020-09-25 01:30:00|2672|2661.4|2672.2|2661.6|2672.9|2662.3|2670.6|2660|0
1600997700000|2020-09-25 01:35:00|2672.4|2661.8|2673.9|2663.3|2673.9|2663.3|2671.9|2661.3|0
1600998000000|2020-09-25 01:40:00|2674.2|2663.6|2676.2|2665.6|2677.6|2667|2674.2|2663.6|0
1600998300000|2020-09-25 01:45:00|2675.5|2664.9|2676.2|2665.6|2679.2|2668.6|2675.2|2664.6|0
1600998600000|2020-09-25 01:50:00|2675.9|2665.3|2676.4|2665.8|2676.9|2666.3|2675.4|2664.8|0
1600998900000|2020-09-25 01:55:00|2676.7|2666.1|2673.5|2662.9|2677.4|2666.8|2673.2|2662.6|0
1600999200000|2020-09-25 02:00:00|2673.4|2662.8|2678.4|2667.8|2678.4|2667.8|2672.8|2662.2|0
1600999500000|2020-09-25 02:05:00|2678.7|2668.1|2677.9|2667.3|2678.7|2668.1|2674|2663.4|0
1600999800000|2020-09-25 02:10:00|2677.7|2667.1|2676.5|2665.9|2677.7|2667.1|2675|2664.4|0
1601000100000|2020-09-25 02:15:00|2677.1|2666.5|2677.6|2667|2678.4|2667.8|2677.1|2666.5|0
1601000400000|2020-09-25 02:20:00|2678|2667.4|2674.2|2663.6|2678.3|2667.7|2674.2|2663.6|0
1601000700000|2020-09-25 02:25:00|2674.7|2664.1|2670.9|2660.3|2674.9|2664.3|2670.9|2660.3|0
1601001000000|2020-09-25 02:30:00|2671|2660.4|2670|2659.4|2672.2|2661.6|2670|2659.4|0
1601001300000|2020-09-25 02:35:00|2670.5|2659.9|2670.3|2659.7|2670.8|2660.2|2669|2658.4|0
1601001600000|2020-09-25 02:40:00|2670.1|2659.5|2669.5|2658.9|2670.6|2660|2669|2658.4|0
1601001900000|2020-09-25 02:45:00|2669.4|2658.8|2670.5|2659.9|2670.6|2660|2668.9|2658.3|0
1601002200000|2020-09-25 02:50:00|2670.6|2660|2669.2|2658.6|2670.8|2660.2|2668.9|2658.3|0
1601002500000|2020-09-25 02:55:00|2668.9|2658.3|2667.8|2657.2|2670.7|2660.1|2667.4|2656.8|0
1601002800000|2020-09-25 03:00:00|2666.8|2656.2|2663.5|2652.9|2666.8|2656.2|2663.5|2652.9|0
1601003100000|2020-09-25 03:05:00|2663.4|2652.8|2667.9|2657.3|2667.9|2657.3|2663.1|2652.5|0
1601003400000|2020-09-25 03:10:00|2665.4|2654.8|2664.4|2653.8|2665.4|2654.8|2663.6|2653|0
1601003700000|2020-09-25 03:15:00|2664.9|2654.3|2668.8|2658.2|2668.8|2658.2|2664.9|2654.3|0
1601004000000|2020-09-25 03:20:00|2668.4|2657.8|2668.2|2657.6|2669.4|2658.8|2668.2|2657.6|0
1601004300000|2020-09-25 03:25:00|2667.4|2656.8|2666.8|2656.2|2668.2|2657.6|2666.7|2656.1|0
1601004600000|2020-09-25 03:30:00|2666.6|2656|2664|2653.4|2666.6|2656|2663.1|2652.5|0
1601004900000|2020-09-25 03:35:00|2664.6|2654|2663.3|2652.7|2664.9|2654.3|2662.2|2651.6|0
1601005200000|2020-09-25 03:40:00|2662.2|2651.6|2664.3|2653.7|2664.3|2653.7|2661.7|2651.1|0
1601005500000|2020-09-25 03:45:00|2664.1|2653.5|2665.3|2654.7|2665.3|2654.7|2663.1|2652.5|0
1601005800000|2020-09-25 03:50:00|2666.3|2655.7|2663.1|2652.5|2666.3|2655.7|2662.5|2651.9|0
1601006100000|2020-09-25 03:55:00|2664.5|2653.9|2666.3|2655.7|2666.9|2656.3|2664.5|2653.9|0
1601006400000|2020-09-25 04:00:00|2666.2|2655.6|2667.3|2656.7|2667.8|2657.2|2665.1|2654.5|0
1601006700000|2020-09-25 04:05:00|2668.9|2658.3|2669.2|2658.6|2669.8|2659.2|2668.2|2657.6|0
1601007000000|2020-09-25 04:10:00|2668.8|2658.2|2669.1|2658.5|2669.7|2659.1|2668.7|2658.1|0
1601007300000|2020-09-25 04:15:00|2668.6|2658|2670.1|2659.5|2670.1|2659.5|2668.6|2658|0
1601007600000|2020-09-25 04:20:00|2670.3|2659.7|2670.2|2659.6|2670.7|2660.1|2669.9|2659.3|0
1601007900000|2020-09-25 04:25:00|2670.3|2659.7|2671|2660.4|2671.4|2660.8|2670|2659.4|0
1601008200000|2020-09-25 04:30:00|2670.4|2659.8|2671.9|2661.3|2675|2664.4|2670.4|2659.8|0
1601008500000|2020-09-25 04:35:00|2669.4|2658.8|2667.9|2657.3|2669.7|2659.1|2667.8|2657.2|0
1601008800000|2020-09-25 04:40:00|2667.8|2657.2|2668.1|2657.5|2668.9|2658.3|2667.5|2656.9|0
1601009100000|2020-09-25 04:45:00|2668.2|2657.6|2669.5|2658.9|2670.5|2659.9|2668.2|2657.6|0
1601009400000|2020-09-25 04:50:00|2668.9|2658.3|2669.5|2658.9|2670.1|2659.5|2668.4|2657.8|0
1601009700000|2020-09-25 04:55:00|2669.8|2659.2|2669.9|2659.3|2671.1|2660.5|2669.3|2658.7|0
1601010000000|2020-09-25 05:00:00|2668.9|2658.3|2667.4|2656.8|2668.9|2658.3|2667.1|2656.5|0
1601010300000|2020-09-25 05:05:00|2667.6|2657|2669.2|2658.6|2671.3|2660.7|2667.6|2657|0
1601010600000|2020-09-25 05:10:00|2669.5|2658.9|2669.4|2658.8|2670.7|2660.1|2669.4|2658.8|0
1601010900000|2020-09-25 05:15:00|2668.8|2658.2|2669.7|2659.1|2670.5|2659.9|2668.1|2657.5|0
1601011200000|2020-09-25 05:20:00|2670.8|2660.2|2672.1|2661.5|2672.4|2661.8|2670.8|2660.2|0
1601011500000|2020-09-25 05:25:00|2673.2|2662.6|2669.5|2658.9|2673.2|2662.6|2669.5|2658.9|0
1601011800000|2020-09-25 05:30:00|2670.4|2659.8|2670.8|2660.2|2672.8|2662.2|2670.3|2659.7|0
1601012100000|2020-09-25 05:35:00|2670.9|2660.3|2674|2663.4|2674|2663.4|2670.9|2660.3|0
1601012400000|2020-09-25 05:40:00|2673.6|2663|2672|2661.4|2675.5|2664.9|2672|2661.4|0
1601012700000|2020-09-25 05:45:00|2672.2|2661.6|2671.8|2661.2|2672.6|2662|2670.7|2660.1|0
1601013000000|2020-09-25 05:50:00|2671.3|2660.7|2671.6|2661|2672.5|2661.9|2670.3|2659.7|0
1601013300000|2020-09-25 05:55:00|2672.3|2661.7|2671.8|2661.2|2672.3|2661.7|2671|2660.4|0
1601251800000|2020-09-28 00:10:00|2684.1|2673.3|2684.8|2674|2687.9|2677.1|2682.9|2672.1|0
1601252100000|2020-09-28 00:15:00|2685.4|2674.6|2696.6|2685.8|2696.6|2685.8|2685.4|2674.6|0
1601252400000|2020-09-28 00:20:00|2696.5|2685.7|2695.7|2684.9|2700|2689.2|2695.5|2684.7|0
1601252700000|2020-09-28 00:25:00|2695.8|2685|2688.5|2677.7|2695.8|2685|2686.6|2675.8|0
1601253000000|2020-09-28 00:30:00|2689.7|2678.9|2686.3|2675.5|2689.9|2679.1|2684.6|2673.8|0
1601253300000|2020-09-28 00:35:00|2688.3|2677.5|2687.5|2676.7|2689.3|2678.5|2687.5|2676.7|0
1601253600000|2020-09-28 00:40:00|2686.9|2676.1|2687.6|2676.8|2688.8|2678|2686.7|2675.9|0
1601253900000|2020-09-28 00:45:00|2688.1|2677.3|2686.3|2675.5|2688.1|2677.3|2685.2|2674.4|0
1601254200000|2020-09-28 00:50:00|2686.4|2675.6|2683.4|2672.6|2687.4|2676.6|2683.2|2672.4|0
1601254500000|2020-09-28 00:55:00|2683.5|2672.7|2681.2|2670.4|2683.9|2673.1|2681.1|2670.3|0
1601254800000|2020-09-28 01:00:00|2681.9|2671.1|2682.9|2672.1|2683.1|2672.3|2681.9|2671.1|0
1601255100000|2020-09-28 01:05:00|2683.1|2672.3|2684.3|2673.5|2685.5|2674.7|2683|2672.2|0
1601255400000|2020-09-28 01:10:00|2685.2|2674.4|2685.4|2674.6|2685.4|2674.6|2684.3|2673.5|0
1601255700000|2020-09-28 01:15:00|2686|2675.2|2683.7|2672.9|2686|2675.2|2683.6|2672.8|0
1601256000000|2020-09-28 01:20:00|2683.8|2673|2685.3|2674.5|2685.8|2675|2683.6|2672.8|0
1601256300000|2020-09-28 01:25:00|2686.7|2675.9|2688.7|2677.9|2688.7|2677.9|2685.1|2674.3|0
1601256600000|2020-09-28 01:30:00|2687.9|2677.1|2686.8|2676|2689|2678.2|2686.8|2676|0
1601256900000|2020-09-28 01:35:00|2685.1|2674.3|2686.1|2675.3|2686.8|2676|2685.1|2674.3|0
1601257200000|2020-09-28 01:40:00|2685.8|2675|2687.3|2676.5|2687.3|2676.5|2683.4|2672.6|0
1601257500000|2020-09-28 01:45:00|2687.2|2676.4|2689.3|2678.5|2689.3|2678.5|2687.2|2676.4|0
1601257800000|2020-09-28 01:50:00|2688.7|2677.9|2690.3|2679.5|2690.3|2679.5|2688.7|2677.9|0
1601258100000|2020-09-28 01:55:00|2689.8|2679|2689.9|2679.1|2690.9|2680.1|2689.5|2678.7|0
1601258400000|2020-09-28 02:00:00|2690.4|2679.6|2691|2680.2|2691|2680.2|2690.2|2679.4|0
1601258700000|2020-09-28 02:05:00|2691.3|2680.5|2692|2681.2|2693.2|2682.4|2691.3|2680.5|0
1601259000000|2020-09-28 02:10:00|2691.8|2681|2689|2678.2|2692.3|2681.5|2689|2678.2|0
1601259300000|2020-09-28 02:15:00|2688.9|2678.1|2689.6|2678.8|2690.3|2679.5|2688.6|2677.8|0
1601259600000|2020-09-28 02:20:00|2689.3|2678.5|2687|2676.2|2689.3|2678.5|2686.8|2676|0
1601259900000|2020-09-28 02:25:00|2688.1|2677.3|2685.3|2674.5|2688.2|2677.4|2685.3|2674.5|0
1601260200000|2020-09-28 02:30:00|2685.2|2674.4|2681.6|2670.8|2685.2|2674.4|2680.5|2669.7|0
1601260500000|2020-09-28 02:35:00|2681.4|2670.6|2684.7|2673.9|2684.7|2673.9|2681.2|2670.4|0
1601260800000|2020-09-28 02:40:00|2684|2673.2|2684.2|2673.4|2684.3|2673.5|2683.1|2672.3|0
1601261100000|2020-09-28 02:45:00|2684|2673.2|2683.8|2673|2684.4|2673.6|2683.7|2672.9|0
1601261400000|2020-09-28 02:50:00|2684|2673.2|2683.6|2672.8|2684.6|2673.8|2683.2|2672.4|0
1601261700000|2020-09-28 02:55:00|2683.4|2672.6|2684|2673.2|2684|2673.2|2683.3|2672.5|0
1601262000000|2020-09-28 03:00:00|2683.3|2672.5|2685.9|2675.1|2685.9|2675.1|2683.3|2672.5|0
1601262300000|2020-09-28 03:05:00|2685.7|2674.9|2687.5|2676.7|2687.5|2676.7|2685.7|2674.9|0
1601262600000|2020-09-28 03:10:00|2688|2677.2|2686.6|2675.8|2688|2677.2|2684.7|2673.9|0
1601262900000|2020-09-28 03:15:00|2686.9|2676.1|2686.2|2675.4|2688.1|2677.3|2686.2|2675.4|0
1601263200000|2020-09-28 03:20:00|2685.9|2675.1|2687.1|2676.3|2687.1|2676.3|2685.9|2675.1|0
1601263500000|2020-09-28 03:25:00|2687.5|2676.7|2686.3|2675.5|2688.2|2677.4|2686.3|2675.5|0
1601263800000|2020-09-28 03:30:00|2685.4|2674.6|2688.7|2677.9|2688.7|2677.9|2685.4|2674.6|0
1601264100000|2020-09-28 03:35:00|2688.8|2678|2688.5|2677.7|2689|2678.2|2687.4|2676.6|0
1601264400000|2020-09-28 03:40:00|2688.4|2677.6|2686.9|2676.1|2688.4|2677.6|2686.2|2675.4|0
1601264700000|2020-09-28 03:45:00|2686.8|2676|2687.1|2676.3|2688.6|2677.8|2686.8|2676|0
1601265000000|2020-09-28 03:50:00|2688.1|2677.3|2686.9|2676.1|2688.4|2677.6|2686.4|2675.6|0
1601265300000|2020-09-28 03:55:00|2686.5|2675.7|2685.1|2674.3|2686.9|2676.1|2685.1|2674.3|0
1601265600000|2020-09-28 04:00:00|2684.5|2673.7|2685.7|2674.9|2685.7|2674.9|2683.9|2673.1|0
1601265900000|2020-09-28 04:05:00|2685.2|2674.4|2688.4|2677.6|2689.7|2678.9|2685.2|2674.4|0
1601266200000|2020-09-28 04:10:00|2688.5|2677.7|2688.9|2678.1|2690.4|2679.6|2688.5|2677.7|0
1601266500000|2020-09-28 04:15:00|2689.3|2678.5|2688.6|2677.8|2689.8|2679|2688.6|2677.8|0
1601266800000|2020-09-28 04:20:00|2688.4|2677.6|2688.7|2677.9|2689.3|2678.5|2688|2677.2|0
1601267100000|2020-09-28 04:25:00|2689.8|2679|2688.1|2677.3|2689.8|2679|2688.1|2677.3|0
1601267400000|2020-09-28 04:30:00|2688.2|2677.4|2687.5|2676.7|2689.6|2678.8|2687|2676.2|0
1601267700000|2020-09-28 04:35:00|2687.3|2676.5|2683.7|2672.9|2687.3|2676.5|2683.4|2672.6|0
1601268000000|2020-09-28 04:40:00|2683.1|2672.3|2683.4|2672.6|2683.9|2673.1|2683.1|2672.3|0
1601268300000|2020-09-28 04:45:00|2684.6|2673.8|2686.4|2675.6|2686.6|2675.8|2684.6|2673.8|0
1601268600000|2020-09-28 04:50:00|2685.2|2674.4|2683.6|2672.8|2685.2|2674.4|2683.5|2672.7|0
1601268900000|2020-09-28 04:55:00|2683.2|2672.4|2680.7|2669.9|2683.3|2672.5|2680.7|2669.9|0
1601269200000|2020-09-28 05:00:00|2681.8|2671|2683|2672.2|2683|2672.2|2681.8|2671|0
1601269500000|2020-09-28 05:05:00|2683.4|2672.6|2684.9|2674.1|2684.9|2674.1|2682.2|2671.4|0
1601269800000|2020-09-28 05:10:00|2685.2|2674.4|2687.9|2677.1|2688.9|2678.1|2685.2|2674.4|0
1601270100000|2020-09-28 05:15:00|2687.2|2676.4|2688.1|2677.3|2688.9|2678.1|2687|2676.2|0
1601270400000|2020-09-28 05:20:00|2685.6|2674.8|2685.6|2674.8|2686|2675.2|2684.2|2673.4|0
1601270700000|2020-09-28 05:25:00|2685.5|2674.7|2681.4|2670.6|2685.5|2674.7|2679.8|2669.2|0
1601271000000|2020-09-28 05:30:00|2680.6|2669.8|2679.7|2669.1|2680.6|2669.8|2678.1|2667.5|0
1601271300000|2020-09-28 05:35:00|2680|2669.4|2680.2|2669.6|2680.8|2670|2679.8|2669.2|0
1601271600000|2020-09-28 05:40:00|2680|2669.4|2683.4|2672.6|2683.4|2672.6|2679|2668.4|0
1601271900000|2020-09-28 05:45:00|2682.9|2672.1|2683.1|2672.3|2683.1|2672.3|2681.6|2670.8|0
1601272200000|2020-09-28 05:50:00|2683|2672.2|2684.2|2673.4|2684.2|2673.4|2682.9|2672.1|0
1601272500000|2020-09-28 05:55:00|2684.4|2673.6|2685.7|2674.9|2685.7|2674.9|2683.9|2673.1|0
1601338200000|2020-09-29 00:10:00|2700.4|2689.6|2695.8|2685|2701.7|2690.9|2695.8|2685|0
1601338500000|2020-09-29 00:15:00|2697.7|2686.9|2701.7|2690.9|2703.7|2692.9|2697.7|2686.9|0
1601338800000|2020-09-29 00:20:00|2701.6|2690.8|2692.3|2681.5|2701.6|2690.8|2692.3|2681.5|0
1601339100000|2020-09-29 00:25:00|2691.9|2681.1|2693.1|2682.3|2695.2|2684.4|2690.1|2679.3|0
1601339400000|2020-09-29 00:30:00|2692.5|2681.7|2693.2|2682.4|2693.2|2682.4|2689.9|2679.1|0
1601339700000|2020-09-29 00:35:00|2693.8|2683|2704.2|2693.4|2705|2694.2|2693.8|2683|0
1601340000000|2020-09-29 00:40:00|2701.9|2691.1|2700.2|2689.4|2701.9|2691.1|2700.2|2689.4|0
1601340300000|2020-09-29 00:45:00|2700.1|2689.3|2700.5|2689.7|2701.3|2690.5|2699.5|2688.7|0
1601340600000|2020-09-29 00:50:00|2701.4|2690.6|2699.2|2688.4|2702.4|2691.6|2699.2|2688.4|0
1601340900000|2020-09-29 00:55:00|2699.6|2688.8|2696.2|2685.4|2699.6|2688.8|2696.2|2685.4|0
1601341200000|2020-09-29 01:00:00|2696.1|2685.3|2695.4|2684.6|2696.6|2685.8|2694.6|2683.8|0
1601341500000|2020-09-29 01:05:00|2695.7|2684.9|2693.8|2683|2696.3|2685.5|2692|2681.2|0
1601341800000|2020-09-29 01:10:00|2694.7|2683.9|2695.5|2684.7|2696.5|2685.7|2693.8|2683|0
1601342100000|2020-09-29 01:15:00|2695.7|2684.9|2693.3|2682.5|2696.2|2685.4|2692.1|2681.3|0
1601342400000|2020-09-29 01:20:00|2693.8|2683|2693.8|2683|2694.8|2684|2693.7|2682.9|0
1601342700000|2020-09-29 01:25:00|2692.4|2681.6|2693.4|2682.6|2693.4|2682.6|2690.1|2679.3|0
1601343000000|2020-09-29 01:30:00|2693.2|2682.4|2689.8|2679|2693.9|2683.1|2688.5|2677.7|0
1601343300000|2020-09-29 01:35:00|2690.8|2680|2693.9|2683.1|2693.9|2683.1|2690.5|2679.7|0
1601343600000|2020-09-29 01:40:00|2692.8|2682|2694|2683.2|2696.2|2685.4|2692.8|2682|0
1601343900000|2020-09-29 01:45:00|2693.5|2682.7|2695.7|2684.9|2695.7|2684.9|2691|2680.2|0
1601344200000|2020-09-29 01:50:00|2695.9|2685.1|2690.7|2679.9|2695.9|2685.1|2690.1|2679.3|0
1601344500000|2020-09-29 01:55:00|2690.9|2680.1|2692.5|2681.7|2692.5|2681.7|2690.9|2680.1|0
1601344800000|2020-09-29 02:00:00|2692.7|2681.9|2691.2|2680.4|2693.2|2682.4|2691|2680.2|0
1601345100000|2020-09-29 02:05:00|2690.6|2679.8|2691.3|2680.5|2691.9|2681.1|2690.6|2679.8|0
1601345400000|2020-09-29 02:10:00|2691.7|2680.9|2691.2|2680.4|2691.8|2681|2690.2|2679.4|0
1601345700000|2020-09-29 02:15:00|2690.2|2679.4|2688|2677.2|2690.2|2679.4|2688|2677.2|0
1601346000000|2020-09-29 02:20:00|2688.3|2677.5|2687.5|2676.7|2688.3|2677.5|2686.2|2675.4|0
1601346300000|2020-09-29 02:25:00|2688.1|2677.3|2688.6|2677.8|2689.2|2678.4|2688|2677.2|0
1601346600000|2020-09-29 02:30:00|2688.4|2677.6|2686.6|2675.8|2688.4|2677.6|2686.6|2675.8|0
1601346900000|2020-09-29 02:35:00|2686.4|2675.6|2686.6|2675.8|2687.1|2676.3|2685.7|2674.9|0
1601347200000|2020-09-29 02:40:00|2685.6|2674.8|2688.3|2677.5|2688.3|2677.5|2685.6|2674.8|0
1601347500000|2020-09-29 02:45:00|2688.8|2678|2689.2|2678.4|2689.4|2678.6|2688.5|2677.7|0
1601347800000|2020-09-29 02:50:00|2688.5|2677.7|2690.2|2679.4|2690.4|2679.6|2688.1|2677.3|0
1601348100000|2020-09-29 02:55:00|2690.3|2679.5|2689.9|2679.1|2691.3|2680.5|2689.9|2679.1|0
1601348400000|2020-09-29 03:00:00|2690|2679.2|2691.2|2680.4|2691.2|2680.4|2690|2679.2|0
1601348700000|2020-09-29 03:05:00|2689.5|2678.7|2688.4|2677.6|2689.6|2678.8|2687.7|2676.9|0
1601349000000|2020-09-29 03:10:00|2688.9|2678.1|2691.5|2680.7|2691.9|2681.1|2687.9|2677.1|0
1601349300000|2020-09-29 03:15:00|2692.2|2681.4|2688.3|2677.5|2692.2|2681.4|2688|2677.2|0
1601349600000|2020-09-29 03:20:00|2687.7|2676.9|2688.7|2677.9|2688.8|2678|2687.7|2676.9|0
1601349900000|2020-09-29 03:25:00|2688.5|2677.7|2689.6|2678.8|2689.6|2678.8|2688.5|2677.7|0
1601350200000|2020-09-29 03:30:00|2687.7|2676.9|2685.2|2674.4|2687.7|2676.9|2683.2|2672.4|0
1601350500000|2020-09-29 03:35:00|2685.3|2674.5|2688.3|2677.5|2688.4|2677.6|2685.3|2674.5|0
1601350800000|2020-09-29 03:40:00|2686.5|2675.7|2688.1|2677.3|2688.4|2677.6|2686|2675.2|0
1601351100000|2020-09-29 03:45:00|2688.4|2677.6|2689.9|2679.1|2689.9|2679.1|2688|2677.2|0
1601351400000|2020-09-29 03:50:00|2689.5|2678.7|2688.9|2678.1|2689.5|2678.7|2686.8|2676|0
1601351700000|2020-09-29 03:55:00|2689.9|2679.1|2690.5|2679.7|2690.7|2679.9|2689.7|2678.9|0
1601352000000|2020-09-29 04:00:00|2690.4|2679.6|2689.8|2679|2690.4|2679.6|2688.8|2678|0
1601352300000|2020-09-29 04:05:00|2689.5|2678.7|2688|2677.2|2689.5|2678.7|2687.2|2676.4|0
1601352600000|2020-09-29 04:10:00|2688.3|2677.5|2689.1|2678.3|2689.4|2678.6|2687.8|2677|0
1601352900000|2020-09-29 04:15:00|2688.9|2678.1|2688.8|2678|2688.9|2678.1|2686.8|2676|0
1601353200000|2020-09-29 04:20:00|2688.6|2677.8|2686.9|2676.1|2688.6|2677.8|2686.9|2676.1|0
1601353500000|2020-09-29 04:25:00|2686.2|2675.4|2683.9|2673.1|2686.3|2675.5|2683.7|2672.9|0
1601353800000|2020-09-29 04:30:00|2683.6|2672.8|2685.8|2675|2685.8|2675|2681.9|2671.1|0
1601354100000|2020-09-29 04:35:00|2685.6|2674.8|2684.3|2673.5|2685.7|2674.9|2684.2|2673.4|0
1601354400000|2020-09-29 04:40:00|2683.5|2672.7|2684.3|2673.5|2684.7|2673.9|2682|2671.2|0
1601354700000|2020-09-29 04:45:00|2683.8|2673|2685.2|2674.4|2685.2|2674.4|2683.8|2673|0
1601355000000|2020-09-29 04:50:00|2685.1|2674.3|2683.5|2672.7|2685.9|2675.1|2683.1|2672.3|0
1601355300000|2020-09-29 04:55:00|2683.7|2672.9|2681.4|2670.6|2684.5|2673.7|2681.4|2670.6|0
1601355600000|2020-09-29 05:00:00|2681.5|2670.7|2684.5|2673.7|2684.5|2673.7|2681.5|2670.7|0
1601355900000|2020-09-29 05:05:00|2683.4|2672.6|2678.7|2668.1|2683.4|2672.6|2678.7|2668.1|0
1601356200000|2020-09-29 05:10:00|2678.8|2668.2|2680.2|2669.6|2681|2670.2|2678.8|2668.2|0
1601356500000|2020-09-29 05:15:00|2680.4|2669.7|2675.8|2665.2|2680.4|2669.7|2675.7|2665.1|0
1601356800000|2020-09-29 05:20:00|2675.7|2665.1|2674.3|2663.7|2676|2665.4|2674.3|2663.7|0
1601357100000|2020-09-29 05:25:00|2674.5|2663.9|2673.7|2663.1|2676|2665.4|2673.6|2663|0
1601357400000|2020-09-29 05:30:00|2672.8|2662.2|2674.8|2664.2|2674.8|2664.2|2671.8|2661.2|0
1601357700000|2020-09-29 05:35:00|2673.9|2663.3|2675.2|2664.6|2675.3|2664.7|2673.9|2663.3|0
1601358000000|2020-09-29 05:40:00|2675.3|2664.7|2674.7|2664.1|2676.4|2665.8|2673.8|2663.2|0
1601358300000|2020-09-29 05:45:00|2675.2|2664.6|2676|2665.4|2677.4|2666.8|2675.2|2664.6|0
1601358600000|2020-09-29 05:50:00|2676.4|2665.8|2677.5|2666.9|2677.5|2666.9|2676.2|2665.6|0
1601358900000|2020-09-29 05:55:00|2677|2666.4|2682.8|2672|2682.8|2672|2677|2666.4|0
1601424600000|2020-09-30 00:10:00|2660.7|2650.1|2663.1|2652.5|2664.7|2654.1|2660.5|2649.9|0
1601424900000|2020-09-30 00:15:00|2662.4|2651.8|2660|2649.4|2662.4|2651.8|2658.8|2648.2|0
1601425200000|2020-09-30 00:20:00|2658.3|2647.7|2650.7|2640.1|2658.3|2647.7|2650.7|2640.1|0
1601425500000|2020-09-30 00:25:00|2651|2640.4|2654.3|2643.7|2654.3|2643.7|2650.4|2639.8|0
1601425800000|2020-09-30 00:30:00|2653.6|2643|2652|2641.4|2653.6|2643|2648.8|2638.2|0
1601426100000|2020-09-30 00:35:00|2651.9|2641.3|2652.6|2642|2652.6|2642|2650.2|2639.6|0
1601426400000|2020-09-30 00:40:00|2653.3|2642.7|2649.2|2638.6|2653.3|2642.7|2648.6|2638|0
1601426700000|2020-09-30 00:45:00|2649.1|2638.5|2647.2|2636.6|2649.3|2638.7|2646.5|2635.9|0
1601427000000|2020-09-30 00:50:00|2646.6|2636|2649.6|2639|2649.6|2639|2644|2633.4|0
1601427300000|2020-09-30 00:55:00|2649.8|2639.2|2652.3|2641.7|2652.3|2641.7|2648|2637.4|0
1601427600000|2020-09-30 01:00:00|2652.4|2641.8|2648.6|2638|2653.9|2643.3|2648.6|2638|0
1601427900000|2020-09-30 01:05:00|2649|2638.4|2650.6|2640|2650.6|2640|2648.4|2637.8|0
1601428200000|2020-09-30 01:10:00|2651.9|2641.3|2652.7|2642.1|2652.7|2642.1|2650.3|2639.7|0
1601428500000|2020-09-30 01:15:00|2653.5|2642.9|2660.1|2649.5|2660.1|2649.5|2653.5|2642.9|0
1601428800000|2020-09-30 01:20:00|2661.2|2650.6|2663.1|2652.5|2663.1|2652.5|2660.2|2649.6|0
1601429100000|2020-09-30 01:25:00|2663.8|2653.2|2662.3|2651.7|2663.8|2653.2|2661.3|2650.7|0
1601429400000|2020-09-30 01:30:00|2662.4|2651.8|2661.6|2651|2665.3|2654.7|2661.6|2651|0
1601429700000|2020-09-30 01:35:00|2660.9|2650.3|2661.3|2650.7|2663.2|2652.6|2660.5|2649.9|0
1601430000000|2020-09-30 01:40:00|2660.8|2650.2|2659.7|2649.1|2660.8|2650.2|2657.7|2647.1|0
1601430300000|2020-09-30 01:45:00|2659.5|2648.9|2661.9|2651.3|2661.9|2651.3|2658.3|2647.7|0
1601430600000|2020-09-30 01:50:00|2661.8|2651.2|2661.3|2650.7|2662.9|2652.3|2660.1|2649.5|0
1601430900000|2020-09-30 01:55:00|2661.6|2651|2664.9|2654.3|2664.9|2654.3|2661.6|2651|0
1601431200000|2020-09-30 02:00:00|2665.3|2654.7|2662.7|2652.1|2665.9|2655.3|2662.7|2652.1|0
1601431500000|2020-09-30 02:05:00|2662.8|2652.2|2667.5|2656.9|2667.8|2657.2|2662.8|2652.2|0
1601431800000|2020-09-30 02:10:00|2667.9|2657.3|2667.7|2657.1|2668.4|2657.8|2666.9|2656.3|0
1601432100000|2020-09-30 02:15:00|2667.9|2657.3|2671.5|2660.9|2672.7|2662.1|2667.9|2657.3|0
1601432400000|2020-09-30 02:20:00|2671.1|2660.5|2671.5|2660.9|2673.2|2662.6|2671.1|2660.5|0
1601432700000|2020-09-30 02:25:00|2671.7|2661.1|2674.4|2663.8|2675.7|2665.1|2671.7|2661.1|0
1601433000000|2020-09-30 02:30:00|2674.3|2663.7|2673.8|2663.2|2674.4|2663.8|2672|2661.4|0
1601433300000|2020-09-30 02:35:00|2674.2|2663.6|2679.3|2668.7|2679.4|2668.8|2674.2|2663.6|0
1601433600000|2020-09-30 02:40:00|2678.3|2667.7|2672.8|2662.2|2678.3|2667.7|2672.8|2662.2|0
1601433900000|2020-09-30 02:45:00|2671.3|2660.7|2667.8|2657.2|2672.3|2661.7|2667.8|2657.2|0
1601434200000|2020-09-30 02:50:00|2667|2656.4|2666.4|2655.8|2669.3|2658.7|2666.4|2655.8|0
1601434500000|2020-09-30 02:55:00|2666.9|2656.3|2668|2657.4|2668|2657.4|2665.4|2654.8|0
1601434800000|2020-09-30 03:00:00|2668.8|2658.2|2668.5|2657.9|2668.8|2658.2|2666.6|2656|0
1601435100000|2020-09-30 03:05:00|2667.9|2657.3|2667.1|2656.5|2670.4|2659.8|2665.8|2655.2|0
1601435400000|2020-09-30 03:10:00|2667.6|2657|2665.4|2654.8|2667.6|2657|2664.4|2653.8|0
1601435700000|2020-09-30 03:15:00|2665.7|2655.1|2665.1|2654.5|2668.3|2657.7|2665.1|2654.5|0
1601436000000|2020-09-30 03:20:00|2665.3|2654.7|2661.4|2650.8|2665.8|2655.2|2661.3|2650.7|0
1601436300000|2020-09-30 03:25:00|2661.3|2650.7|2656.2|2645.6|2661.3|2650.7|2655.6|2645|0
1601436600000|2020-09-30 03:30:00|2657.4|2646.8|2653.9|2643.3|2657.7|2647.1|2653.7|2643.1|0
1601436900000|2020-09-30 03:35:00|2655.3|2644.7|2655.5|2644.9|2656.3|2645.7|2654.2|2643.6|0
1601437200000|2020-09-30 03:40:00|2655.6|2645|2657.1|2646.5|2657.1|2646.5|2654.7|2644.1|0
1601437500000|2020-09-30 03:45:00|2656.7|2646.1|2657.1|2646.5|2657.1|2646.5|2655.2|2644.6|0
1601437800000|2020-09-30 03:50:00|2657.5|2646.9|2657.4|2646.8|2658.7|2648.1|2657.1|2646.5|0
1601438100000|2020-09-30 03:55:00|2657.8|2647.2|2656.3|2645.7|2659.3|2648.7|2655.5|2644.9|0
1601438400000|2020-09-30 04:00:00|2655.4|2644.8|2654.5|2643.9|2655.4|2644.8|2653|2642.4|0
1601438700000|2020-09-30 04:05:00|2654.8|2644.2|2650.3|2639.7|2654.8|2644.2|2648.9|2638.3|0
1601439000000|2020-09-30 04:10:00|2650.8|2640.2|2647.7|2637.1|2651.9|2641.3|2647.7|2637.1|0
1601439300000|2020-09-30 04:15:00|2647.6|2637|2648.3|2637.7|2648.6|2638|2646.5|2635.9|0
1601439600000|2020-09-30 04:20:00|2648|2637.4|2643.8|2633.2|2650.7|2640.1|2641.6|2631|0
1601439900000|2020-09-30 04:25:00|2644|2633.4|2642.9|2632.3|2646.2|2635.6|2641|2630.4|0
1601440200000|2020-09-30 04:30:00|2643.3|2632.7|2640.4|2629.8|2643.3|2632.7|2637.9|2627.3|0
1601440500000|2020-09-30 04:35:00|2639.2|2628.6|2637.6|2627|2639.9|2629.3|2637|2626.4|0
1601440800000|2020-09-30 04:40:00|2637.2|2626.6|2637.4|2626.8|2638.4|2627.8|2637|2626.4|0
1601441100000|2020-09-30 04:45:00|2637.2|2626.6|2637.8|2627.2|2638.2|2627.6|2636.1|2625.5|0
1601441400000|2020-09-30 04:50:00|2638.3|2627.7|2644.1|2633.5|2644.3|2633.7|2638.3|2627.7|0
1601441700000|2020-09-30 04:55:00|2644.4|2633.8|2645.8|2635.2|2645.8|2635.2|2643.8|2633.2|0
1601442000000|2020-09-30 05:00:00|2644.6|2634|2644|2633.4|2644.6|2634|2641.7|2631.1|0
1601442300000|2020-09-30 05:05:00|2642.5|2631.9|2642.5|2631.9|2643.9|2633.3|2642.1|2631.5|0
1601442600000|2020-09-30 05:10:00|2642.7|2632.1|2642.3|2631.7|2642.7|2632.1|2641.3|2630.7|0
1601442900000|2020-09-30 05:15:00|2642.8|2632.2|2641.1|2630.5|2643.8|2633.2|2640.8|2630.2|0
1601443200000|2020-09-30 05:20:00|2641|2630.4|2641.9|2631.3|2642.5|2631.9|2639.9|2629.3|0
1601443500000|2020-09-30 05:25:00|2642.2|2631.6|2643.3|2632.7|2643.3|2632.7|2641.2|2630.6|0
1601443800000|2020-09-30 05:30:00|2642.7|2632.1|2641.7|2631.1|2642.7|2632.1|2640|2629.4|0
1601444100000|2020-09-30 05:35:00|2641|2630.4|2643.4|2632.8|2643.4|2632.8|2640.7|2630.1|0
1601444400000|2020-09-30 05:40:00|2643.7|2633.1|2639.2|2628.6|2643.7|2633.1|2638.6|2628|0
1601444700000|2020-09-30 05:45:00|2638.7|2628.1|2633.9|2623.3|2639.1|2628.5|2633.9|2623.3|0
1601445000000|2020-09-30 05:50:00|2633.7|2623.1|2633.7|2623.1|2637.3|2626.7|2633.7|2623.1|0
1601445300000|2020-09-30 05:55:00|2634.2|2623.6|2630.8|2620.2|2635|2624.4|2630.8|2620.2|0
1601511000000|2020-10-01 00:10:00|2655.3|2644.7|2650.6|2640|2655.6|2645|2650.2|2639.6|0
1601511300000|2020-10-01 00:15:00|2651.6|2641|2653|2642.4|2656.1|2645.5|2651|2640.4|0
1601511600000|2020-10-01 00:20:00|2652.3|2641.7|2647.1|2636.5|2652.3|2641.7|2646.7|2636.1|0
1601511900000|2020-10-01 00:25:00|2647.9|2637.3|2643.9|2633.3|2647.9|2637.3|2643.9|2633.3|0
1601512200000|2020-10-01 00:30:00|2645.5|2634.9|2645.3|2634.7|2646.6|2636|2642.5|2631.9|0
1601512500000|2020-10-01 00:35:00|2646.3|2635.7|2650.2|2639.6|2650.3|2639.7|2646|2635.4|0
1601512800000|2020-10-01 00:40:00|2648.3|2637.7|2651.3|2640.7|2651.3|2640.7|2646.5|2635.9|0
1601513100000|2020-10-01 00:45:00|2649.7|2639.1|2647.4|2636.8|2650.5|2639.9|2647.2|2636.6|0
1601513400000|2020-10-01 00:50:00|2647.2|2636.6|2648.8|2638.2|2649.8|2639.2|2647.2|2636.6|0
1601513700000|2020-10-01 00:55:00|2650.6|2640|2649.6|2639|2652.8|2642.2|2649.6|2639|0
1601514000000|2020-10-01 01:00:00|2649.5|2638.9|2651.2|2640.6|2652.8|2642.2|2649.5|2638.9|0
1601514300000|2020-10-01 01:05:00|2651|2640.4|2649.1|2638.5|2651|2640.4|2648.9|2638.3|0
1601514600000|2020-10-01 01:10:00|2651|2640.4|2663.7|2653.1|2663.7|2653.1|2651|2640.4|0
1601514900000|2020-10-01 01:15:00|2665.2|2654.6|2668.3|2657.7|2669|2658.4|2665.2|2654.6|0
1601515200000|2020-10-01 01:20:00|2669.4|2658.8|2670.4|2659.8|2670.4|2659.8|2667.8|2657.2|0
1601515500000|2020-10-01 01:25:00|2669.6|2659|2673.7|2663.1|2674.1|2663.5|2669.6|2659|0
1601515800000|2020-10-01 01:30:00|2674.1|2663.5|2670.2|2659.6|2674.8|2664.2|2669.6|2659|0
1601516100000|2020-10-01 01:35:00|2670.6|2660|2672.1|2661.5|2675.5|2664.9|2670.6|2660|0
1601516400000|2020-10-01 01:40:00|2672.5|2661.9|2672.6|2662|2673.6|2663|2670.3|2659.7|0
1601516700000|2020-10-01 01:45:00|2672.3|2661.7|2672.1|2661.5|2673.3|2662.7|2671.8|2661.2|0
1601517000000|2020-10-01 01:50:00|2672.8|2662.2|2671.6|2661|2673|2662.4|2671.6|2661|0
1601517300000|2020-10-01 01:55:00|2671.5|2660.9|2673.7|2663.1|2673.7|2663.1|2671.1|2660.5|0
1601517600000|2020-10-01 02:00:00|2673.8|2663.2|2673.6|2663|2675.6|2665|2673|2662.4|0
1601517900000|2020-10-01 02:05:00|2674|2663.4|2671.8|2661.2|2675.3|2664.7|2671.8|2661.2|0
1601518200000|2020-10-01 02:10:00|2672.4|2661.8|2674.3|2663.7|2674.3|2663.7|2671.7|2661.1|0
1601518500000|2020-10-01 02:15:00|2673.7|2663.1|2671.7|2661.1|2675.8|2665.2|2671.7|2661.1|0
1601518800000|2020-10-01 02:20:00|2669.4|2658.8|2672.5|2661.9|2672.5|2661.9|2669.4|2658.8|0
1601519100000|2020-10-01 02:25:00|2671.5|2660.9|2668.4|2657.8|2673.9|2663.3|2668.4|2657.8|0
1601519400000|2020-10-01 02:30:00|2666.9|2656.3|2665.9|2655.3|2668.1|2657.5|2665.7|2655.1|0
1601519700000|2020-10-01 02:35:00|2665|2654.4|2664.5|2653.9|2667.2|2656.6|2664.4|2653.8|0
1601520000000|2020-10-01 02:40:00|2664.3|2653.7|2666.1|2655.5|2668.2|2657.6|2664.3|2653.7|0
1601520300000|2020-10-01 02:45:00|2665.6|2655|2668.3|2657.7|2668.3|2657.7|2665.6|2655|0
1601520600000|2020-10-01 02:50:00|2668.4|2657.8|2667.3|2656.7|2668.8|2658.2|2667.2|2656.6|0
1601520900000|2020-10-01 02:55:00|2667.5|2656.9|2664.1|2653.5|2667.5|2656.9|2662.7|2652.1|0
1601521200000|2020-10-01 03:00:00|2664.9|2654.3|2663.6|2653|2664.9|2654.3|2662.3|2651.7|0
1601521500000|2020-10-01 03:05:00|2663.5|2652.9|2665.3|2654.7|2665.9|2655.3|2663.5|2652.9|0
1601521800000|2020-10-01 03:10:00|2664.9|2654.3|2665.4|2654.8|2665.4|2654.8|2663|2652.4|0
1601522100000|2020-10-01 03:15:00|2666.1|2655.5|2666|2655.4|2667|2656.4|2665.7|2655.1|0
1601522400000|2020-10-01 03:20:00|2665.7|2655.1|2666.2|2655.6|2666.6|2656|2665.5|2654.9|0
1601522700000|2020-10-01 03:25:00|2665.4|2654.8|2661|2650.4|2665.4|2654.8|2661|2650.4|0
1601523000000|2020-10-01 03:30:00|2660.9|2650.3|2660.4|2649.8|2661.8|2651.2|2660.4|2649.8|0
1601523300000|2020-10-01 03:35:00|2660.9|2650.3|2658.7|2648.1|2660.9|2650.3|2658.4|2647.8|0
1601523600000|2020-10-01 03:40:00|2659.1|2648.5|2658.4|2647.8|2659.1|2648.5|2657.4|2646.8|0
1601523900000|2020-10-01 03:45:00|2658.5|2647.9|2656.6|2646|2658.5|2647.9|2656.1|2645.5|0
1601524200000|2020-10-01 03:50:00|2657|2646.4|2655.2|2644.6|2657|2646.4|2654.1|2643.5|0
1601524500000|2020-10-01 03:55:00|2656|2645.4|2656.6|2646|2656.6|2646|2654.3|2643.7|0
1601524800000|2020-10-01 04:00:00|2657.1|2646.5|2655.8|2645.2|2657.1|2646.5|2654.5|2643.9|0
1601525100000|2020-10-01 04:05:00|2655.9|2645.3|2659.4|2648.8|2661.4|2650.8|2655.9|2645.3|0
1601525400000|2020-10-01 04:10:00|2660.3|2649.7|2661.9|2651.3|2661.9|2651.3|2658.8|2648.2|0
1601525700000|2020-10-01 04:15:00|2662.9|2652.3|2665.9|2655.3|2666.7|2656.1|2662.9|2652.3|0
1601526000000|2020-10-01 04:20:00|2667.1|2656.5|2670|2659.4|2670.6|2660|2666.9|2656.3|0
1601526300000|2020-10-01 04:25:00|2669.9|2659.3|2671.6|2661|2673.1|2662.5|2669.2|2658.6|0
1601526600000|2020-10-01 04:30:00|2670.8|2660.2|2672.7|2662.1|2672.8|2662.2|2670.8|2660.2|0
1601526900000|2020-10-01 04:35:00|2672.6|2662|2674.2|2663.6|2674.3|2663.7|2671.7|2661.1|0
1601527200000|2020-10-01 04:40:00|2675|2664.4|2673|2662.4|2675|2664.4|2672.3|2661.7|0
1601527500000|2020-10-01 04:45:00|2673.5|2662.9|2672.5|2661.9|2673.5|2662.9|2672.4|2661.8|0
1601527800000|2020-10-01 04:50:00|2671.8|2661.2|2668.8|2658.2|2671.8|2661.2|2668.2|2657.6|0
1601528100000|2020-10-01 04:55:00|2669|2658.4|2663.8|2653.2|2669.4|2658.8|2663.8|2653.2|0
1601528400000|2020-10-01 05:00:00|2663.4|2652.8|2668|2657.4|2668.4|2657.8|2663.4|2652.8|0
1601528700000|2020-10-01 05:05:00|2668.2|2657.6|2667.5|2656.9|2668.3|2657.7|2667.5|2656.9|0
1601529000000|2020-10-01 05:10:00|2666.9|2656.3|2663.2|2652.6|2666.9|2656.3|2662.1|2651.5|0
1601529300000|2020-10-01 05:15:00|2664|2653.4|2665.1|2654.5|2665.3|2654.7|2664|2653.4|0
1601529600000|2020-10-01 05:20:00|2664.6|2654|2659.8|2649.2|2665.1|2654.5|2659.8|2649.2|0
1601529900000|2020-10-01 05:25:00|2659.6|2649|2660.6|2650|2661.2|2650.6|2659.6|2649|0
1601530200000|2020-10-01 05:30:00|2659.3|2648.7|2661.8|2651.2|2662.3|2651.7|2659.3|2648.7|0
1601530500000|2020-10-01 05:35:00|2662.2|2651.6|2661.5|2650.9|2662.2|2651.6|2658.6|2648|0
1601530800000|2020-10-01 05:40:00|2662.6|2652|2664.9|2654.3|2664.9|2654.3|2662.6|2652|0
1601531100000|2020-10-01 05:45:00|2663.2|2652.6|2662.5|2651.9|2663.2|2652.6|2661.4|2650.8|0
1601531400000|2020-10-01 05:50:00|2663.7|2653.1|2659.1|2648.5|2663.7|2653.1|2659.1|2648.5|0
1601531700000|2020-10-01 05:55:00|2658.3|2647.7|2658.3|2647.7|2660.7|2650.1|2656.6|2646|0
1601511000000|2020-10-01 00:10:00|2655.3|2644.7|2650.6|2640|2655.6|2645|2650.2|2639.6|0
1601511300000|2020-10-01 00:15:00|2651.6|2641|2653|2642.4|2656.1|2645.5|2651|2640.4|0
1601511600000|2020-10-01 00:20:00|2652.3|2641.7|2647.1|2636.5|2652.3|2641.7|2646.7|2636.1|0
1601511900000|2020-10-01 00:25:00|2647.9|2637.3|2643.9|2633.3|2647.9|2637.3|2643.9|2633.3|0
1601512200000|2020-10-01 00:30:00|2645.5|2634.9|2645.3|2634.7|2646.6|2636|2642.5|2631.9|0
1601512500000|2020-10-01 00:35:00|2646.3|2635.7|2650.2|2639.6|2650.3|2639.7|2646|2635.4|0
1601512800000|2020-10-01 00:40:00|2648.3|2637.7|2651.3|2640.7|2651.3|2640.7|2646.5|2635.9|0
1601513100000|2020-10-01 00:45:00|2649.7|2639.1|2647.4|2636.8|2650.5|2639.9|2647.2|2636.6|0
1601513400000|2020-10-01 00:50:00|2647.2|2636.6|2648.8|2638.2|2649.8|2639.2|2647.2|2636.6|0
1601513700000|2020-10-01 00:55:00|2650.6|2640|2649.6|2639|2652.8|2642.2|2649.6|2639|0
1601514000000|2020-10-01 01:00:00|2649.5|2638.9|2651.2|2640.6|2652.8|2642.2|2649.5|2638.9|0
1601514300000|2020-10-01 01:05:00|2651|2640.4|2649.1|2638.5|2651|2640.4|2648.9|2638.3|0
1601514600000|2020-10-01 01:10:00|2651|2640.4|2663.7|2653.1|2663.7|2653.1|2651|2640.4|0
1601514900000|2020-10-01 01:15:00|2665.2|2654.6|2668.3|2657.7|2669|2658.4|2665.2|2654.6|0
1601515200000|2020-10-01 01:20:00|2669.4|2658.8|2670.4|2659.8|2670.4|2659.8|2667.8|2657.2|0
1601515500000|2020-10-01 01:25:00|2669.6|2659|2673.7|2663.1|2674.1|2663.5|2669.6|2659|0
1601515800000|2020-10-01 01:30:00|2674.1|2663.5|2670.2|2659.6|2674.8|2664.2|2669.6|2659|0
1601516100000|2020-10-01 01:35:00|2670.6|2660|2672.1|2661.5|2675.5|2664.9|2670.6|2660|0
1601516400000|2020-10-01 01:40:00|2672.5|2661.9|2672.6|2662|2673.6|2663|2670.3|2659.7|0
1601516700000|2020-10-01 01:45:00|2672.3|2661.7|2672.1|2661.5|2673.3|2662.7|2671.8|2661.2|0
1601517000000|2020-10-01 01:50:00|2672.8|2662.2|2671.6|2661|2673|2662.4|2671.6|2661|0
1601517300000|2020-10-01 01:55:00|2671.5|2660.9|2673.7|2663.1|2673.7|2663.1|2671.1|2660.5|0
1601517600000|2020-10-01 02:00:00|2673.8|2663.2|2673.6|2663|2675.6|2665|2673|2662.4|0
1601517900000|2020-10-01 02:05:00|2674|2663.4|2671.8|2661.2|2675.3|2664.7|2671.8|2661.2|0
1601518200000|2020-10-01 02:10:00|2672.4|2661.8|2674.3|2663.7|2674.3|2663.7|2671.7|2661.1|0
1601518500000|2020-10-01 02:15:00|2673.7|2663.1|2671.7|2661.1|2675.8|2665.2|2671.7|2661.1|0
1601518800000|2020-10-01 02:20:00|2669.4|2658.8|2672.5|2661.9|2672.5|2661.9|2669.4|2658.8|0
1601519100000|2020-10-01 02:25:00|2671.5|2660.9|2668.4|2657.8|2673.9|2663.3|2668.4|2657.8|0
1601519400000|2020-10-01 02:30:00|2666.9|2656.3|2665.9|2655.3|2668.1|2657.5|2665.7|2655.1|0
1601519700000|2020-10-01 02:35:00|2665|2654.4|2664.5|2653.9|2667.2|2656.6|2664.4|2653.8|0
1601520000000|2020-10-01 02:40:00|2664.3|2653.7|2666.1|2655.5|2668.2|2657.6|2664.3|2653.7|0
1601520300000|2020-10-01 02:45:00|2665.6|2655|2668.3|2657.7|2668.3|2657.7|2665.6|2655|0
1601520600000|2020-10-01 02:50:00|2668.4|2657.8|2667.3|2656.7|2668.8|2658.2|2667.2|2656.6|0
1601520900000|2020-10-01 02:55:00|2667.5|2656.9|2664.1|2653.5|2667.5|2656.9|2662.7|2652.1|0
1601521200000|2020-10-01 03:00:00|2664.9|2654.3|2663.6|2653|2664.9|2654.3|2662.3|2651.7|0
1601521500000|2020-10-01 03:05:00|2663.5|2652.9|2665.3|2654.7|2665.9|2655.3|2663.5|2652.9|0
1601521800000|2020-10-01 03:10:00|2664.9|2654.3|2665.4|2654.8|2665.4|2654.8|2663|2652.4|0
1601522100000|2020-10-01 03:15:00|2666.1|2655.5|2666|2655.4|2667|2656.4|2665.7|2655.1|0
1601522400000|2020-10-01 03:20:00|2665.7|2655.1|2666.2|2655.6|2666.6|2656|2665.5|2654.9|0
1601522700000|2020-10-01 03:25:00|2665.4|2654.8|2661|2650.4|2665.4|2654.8|2661|2650.4|0
1601523000000|2020-10-01 03:30:00|2660.9|2650.3|2660.4|2649.8|2661.8|2651.2|2660.4|2649.8|0
1601523300000|2020-10-01 03:35:00|2660.9|2650.3|2658.7|2648.1|2660.9|2650.3|2658.4|2647.8|0
1601523600000|2020-10-01 03:40:00|2659.1|2648.5|2658.4|2647.8|2659.1|2648.5|2657.4|2646.8|0
1601523900000|2020-10-01 03:45:00|2658.5|2647.9|2656.6|2646|2658.5|2647.9|2656.1|2645.5|0
1601524200000|2020-10-01 03:50:00|2657|2646.4|2655.2|2644.6|2657|2646.4|2654.1|2643.5|0
1601524500000|2020-10-01 03:55:00|2656|2645.4|2656.6|2646|2656.6|2646|2654.3|2643.7|0
1601524800000|2020-10-01 04:00:00|2657.1|2646.5|2655.8|2645.2|2657.1|2646.5|2654.5|2643.9|0
1601525100000|2020-10-01 04:05:00|2655.9|2645.3|2659.4|2648.8|2661.4|2650.8|2655.9|2645.3|0
1601525400000|2020-10-01 04:10:00|2660.3|2649.7|2661.9|2651.3|2661.9|2651.3|2658.8|2648.2|0
1601525700000|2020-10-01 04:15:00|2662.9|2652.3|2665.9|2655.3|2666.7|2656.1|2662.9|2652.3|0
1601526000000|2020-10-01 04:20:00|2667.1|2656.5|2670|2659.4|2670.6|2660|2666.9|2656.3|0
1601526300000|2020-10-01 04:25:00|2669.9|2659.3|2671.6|2661|2673.1|2662.5|2669.2|2658.6|0
1601526600000|2020-10-01 04:30:00|2670.8|2660.2|2672.7|2662.1|2672.8|2662.2|2670.8|2660.2|0
1601526900000|2020-10-01 04:35:00|2672.6|2662|2674.2|2663.6|2674.3|2663.7|2671.7|2661.1|0
1601527200000|2020-10-01 04:40:00|2675|2664.4|2673|2662.4|2675|2664.4|2672.3|2661.7|0
1601527500000|2020-10-01 04:45:00|2673.5|2662.9|2672.5|2661.9|2673.5|2662.9|2672.4|2661.8|0
1601527800000|2020-10-01 04:50:00|2671.8|2661.2|2668.8|2658.2|2671.8|2661.2|2668.2|2657.6|0
1601528100000|2020-10-01 04:55:00|2669|2658.4|2663.8|2653.2|2669.4|2658.8|2663.8|2653.2|0
1601528400000|2020-10-01 05:00:00|2663.4|2652.8|2668|2657.4|2668.4|2657.8|2663.4|2652.8|0
1601528700000|2020-10-01 05:05:00|2668.2|2657.6|2667.5|2656.9|2668.3|2657.7|2667.5|2656.9|0
1601529000000|2020-10-01 05:10:00|2666.9|2656.3|2663.2|2652.6|2666.9|2656.3|2662.1|2651.5|0
1601529300000|2020-10-01 05:15:00|2664|2653.4|2665.1|2654.5|2665.3|2654.7|2664|2653.4|0
1601529600000|2020-10-01 05:20:00|2664.6|2654|2659.8|2649.2|2665.1|2654.5|2659.8|2649.2|0
1601529900000|2020-10-01 05:25:00|2659.6|2649|2660.6|2650|2661.2|2650.6|2659.6|2649|0
1601530200000|2020-10-01 05:30:00|2659.3|2648.7|2661.8|2651.2|2662.3|2651.7|2659.3|2648.7|0
1601530500000|2020-10-01 05:35:00|2662.2|2651.6|2661.5|2650.9|2662.2|2651.6|2658.6|2648|0
1601530800000|2020-10-01 05:40:00|2662.6|2652|2664.9|2654.3|2664.9|2654.3|2662.6|2652|0
1601531100000|2020-10-01 05:45:00|2663.2|2652.6|2662.5|2651.9|2663.2|2652.6|2661.4|2650.8|0
1601531400000|2020-10-01 05:50:00|2663.7|2653.1|2659.1|2648.5|2663.7|2653.1|2659.1|2648.5|0
1601531700000|2020-10-01 05:55:00|2658.3|2647.7|2658.3|2647.7|2660.7|2650.1|2656.6|2646|0
1601597400000|2020-10-02 00:10:00|2647.4|2636.8|2647.5|2636.9|2647.5|2636.9|2644.3|2633.7|0
1601597700000|2020-10-02 00:15:00|2648.2|2637.6|2655.4|2644.8|2655.4|2644.8|2648.2|2637.6|0
1601598000000|2020-10-02 00:20:00|2657.6|2647|2656.1|2645.5|2659|2648.4|2655|2644.4|0
1601598300000|2020-10-02 00:25:00|2655.5|2644.9|2652.4|2641.8|2657.6|2647|2652.4|2641.8|0
1601598600000|2020-10-02 00:30:00|2652.7|2642.1|2651.2|2640.6|2653.3|2642.7|2650|2639.4|0
1601598900000|2020-10-02 00:35:00|2650.4|2639.8|2643.4|2632.8|2650.4|2639.8|2642.8|2632.2|0
1601599200000|2020-10-02 00:40:00|2643.1|2632.5|2642.3|2631.7|2643.6|2633|2641.3|2630.7|0
1601599500000|2020-10-02 00:45:00|2642.4|2631.8|2648.6|2638|2649.1|2638.5|2642.4|2631.8|0
1601599800000|2020-10-02 00:50:00|2648.1|2637.5|2648.3|2637.7|2650.2|2639.6|2646.5|2635.9|0
1601600100000|2020-10-02 00:55:00|2648.1|2637.5|2645.7|2635.1|2648.1|2637.5|2645.7|2635.1|0
1601600400000|2020-10-02 01:00:00|2645.8|2635.2|2647.8|2637.2|2648.2|2637.6|2645.8|2635.2|0
1601600700000|2020-10-02 01:05:00|2648|2637.4|2650.9|2640.3|2650.9|2640.3|2648|2637.4|0
1601601000000|2020-10-02 01:10:00|2652.3|2641.7|2656.3|2645.7|2656.3|2645.7|2652.1|2641.5|0
1601601300000|2020-10-02 01:15:00|2656.2|2645.6|2656.1|2645.5|2657|2646.4|2655.1|2644.5|0
1601601600000|2020-10-02 01:20:00|2655.5|2644.9|2658.8|2648.2|2658.8|2648.2|2653.6|2643|0
1601601900000|2020-10-02 01:25:00|2659.5|2648.9|2659.1|2648.5|2660|2649.4|2658.4|2647.8|0
1601602200000|2020-10-02 01:30:00|2658.7|2648.1|2657.2|2646.6|2659.1|2648.5|2655.9|2645.3|0
1601602500000|2020-10-02 01:35:00|2655.3|2644.7|2654.6|2644|2655.3|2644.7|2654|2643.4|0
1601602800000|2020-10-02 01:40:00|2655.3|2644.7|2656.2|2645.6|2661.1|2650.5|2655.3|2644.7|0
1601603100000|2020-10-02 01:45:00|2657.7|2647.1|2655.5|2644.9|2657.7|2647.1|2655.5|2644.9|0
1601603400000|2020-10-02 01:50:00|2656|2645.4|2651.1|2640.5|2656|2645.4|2651.1|2640.5|0
1601603700000|2020-10-02 01:55:00|2652.2|2641.6|2651.4|2640.8|2652.2|2641.6|2650.7|2640.1|0
1601604000000|2020-10-02 02:00:00|2650.6|2640|2649.3|2638.7|2650.6|2640|2648.1|2637.5|0
1601604300000|2020-10-02 02:05:00|2649.7|2639.1|2647.4|2636.8|2650.1|2639.5|2647.4|2636.8|0
1601604600000|2020-10-02 02:10:00|2647.1|2636.5|2647.2|2636.6|2647.2|2636.6|2646.2|2635.6|0
1601604900000|2020-10-02 02:15:00|2647.7|2637.1|2648.3|2637.7|2648.7|2638.1|2647.1|2636.5|0
1601605200000|2020-10-02 02:20:00|2648.4|2637.8|2648.5|2637.9|2652.2|2641.6|2648.4|2637.8|0
1601605500000|2020-10-02 02:25:00|2648.3|2637.7|2648|2637.4|2648.7|2638.1|2647.3|2636.7|0
1601605800000|2020-10-02 02:30:00|2649|2638.4|2650.4|2639.8|2650.4|2639.8|2648.3|2637.7|0
1601606100000|2020-10-02 02:35:00|2648.9|2638.3|2653.2|2642.6|2653.3|2642.7|2648.4|2637.8|0
1601606400000|2020-10-02 02:40:00|2652.7|2642.1|2649.7|2639.1|2653.2|2642.6|2649.7|2639.1|0
1601606700000|2020-10-02 02:45:00|2650.9|2640.3|2649.5|2638.9|2650.9|2640.3|2647.7|2637.1|0
1601607000000|2020-10-02 02:50:00|2649.9|2639.3|2649.2|2638.6|2651.3|2640.7|2649.2|2638.6|0
1601607300000|2020-10-02 02:55:00|2648.9|2638.3|2654.4|2643.8|2654.4|2643.8|2648.9|2638.3|0
1601607600000|2020-10-02 03:00:00|2654.2|2643.6|2656.4|2645.8|2657.3|2646.7|2654.2|2643.6|0
1601607900000|2020-10-02 03:05:00|2657|2646.4|2658.1|2647.5|2658.2|2647.6|2655.9|2645.3|0
1601608200000|2020-10-02 03:10:00|2658.3|2647.7|2658|2647.4|2659.8|2649.2|2657.6|2647|0
1601608500000|2020-10-02 03:15:00|2658.4|2647.8|2658|2647.4|2658.9|2648.3|2657.6|2647|0
1601608800000|2020-10-02 03:20:00|2658.4|2647.8|2658.1|2647.5|2659|2648.4|2658.1|2647.5|0
1601609100000|2020-10-02 03:25:00|2658.7|2648.1|2660.1|2649.5|2660.8|2650.2|2658.4|2647.8|0
1601609400000|2020-10-02 03:30:00|2658|2647.4|2659.4|2648.8|2660.9|2650.3|2658|2647.4|0
1601609700000|2020-10-02 03:35:00|2659.1|2648.5|2664.6|2654|2665.4|2654.8|2659.1|2648.5|0
1601610000000|2020-10-02 03:40:00|2665.1|2654.5|2665.8|2655.2|2667.8|2657.2|2665.1|2654.5|0
1601610300000|2020-10-02 03:45:00|2666.3|2655.7|2668|2657.4|2668|2657.4|2666.3|2655.7|0
1601610600000|2020-10-02 03:50:00|2667.1|2656.5|2670.5|2659.9|2670.9|2660.3|2667.1|2656.5|0
1601610900000|2020-10-02 03:55:00|2670.8|2660.2|2668.6|2658|2672.1|2661.5|2667.7|2657.1|0
1601611200000|2020-10-02 04:00:00|2668.7|2658.1|2669.3|2658.7|2670.5|2659.9|2667.3|2656.7|0
1601611500000|2020-10-02 04:05:00|2669.2|2658.6|2669.5|2658.9|2671|2660.4|2669.2|2658.6|0
1601611800000|2020-10-02 04:10:00|2669.4|2658.8|2666.5|2655.9|2669.9|2659.3|2666.2|2655.6|0
1601612100000|2020-10-02 04:15:00|2666|2655.4|2670|2659.4|2670|2659.4|2665.4|2654.8|0
1601612400000|2020-10-02 04:20:00|2669.3|2658.7|2667|2656.4|2669.3|2658.7|2667|2656.4|0
1601612700000|2020-10-02 04:25:00|2666.5|2655.9|2668.5|2657.9|2668.5|2657.9|2666.4|2655.8|0
1601613000000|2020-10-02 04:30:00|2669.1|2658.5|2671.6|2661|2671.8|2661.2|2669.1|2658.5|0
1601613300000|2020-10-02 04:35:00|2671.2|2660.6|2669.9|2659.3|2671.2|2660.6|2668.2|2657.6|0
1601613600000|2020-10-02 04:40:00|2670.3|2659.7|2671.6|2661|2671.6|2661|2669.5|2658.9|0
1601613900000|2020-10-02 04:45:00|2671.3|2660.7|2671.4|2660.8|2672.2|2661.6|2671.2|2660.6|0
1601614200000|2020-10-02 04:50:00|2671.1|2660.5|2668.8|2658.2|2671.4|2660.8|2668.8|2658.2|0
1601614500000|2020-10-02 04:55:00|2663.3|2652.7|2654.9|2644.3|2663.3|2652.7|2654.9|2644.3|0
1601614800000|2020-10-02 05:00:00|2652.2|2641.6|2645.6|2635|2652.2|2641.6|2645.6|2635|0
1601615100000|2020-10-02 05:05:00|2645.4|2634.8|2642.2|2631.6|2647|2636.4|2641.7|2631.1|0
1601615400000|2020-10-02 05:10:00|2642.6|2632|2644.8|2634.2|2647.5|2636.9|2642.1|2631.5|0
1601615700000|2020-10-02 05:15:00|2646.6|2636|2644.6|2634|2646.6|2636|2641.8|2631.2|0
1601616000000|2020-10-02 05:20:00|2643.2|2632.6|2636.9|2626.3|2643.2|2632.6|2634.7|2624.1|0
1601616300000|2020-10-02 05:25:00|2637.7|2627.1|2640.3|2629.7|2643.9|2633.3|2637|2626.4|0
1601616600000|2020-10-02 05:30:00|2640.9|2630.3|2637.2|2626.6|2640.9|2630.3|2636.4|2625.8|0
1601616900000|2020-10-02 05:35:00|2636.5|2625.9|2635.4|2624.8|2636.5|2625.9|2632.6|2622|0
1601617200000|2020-10-02 05:40:00|2634|2623.4|2632.4|2621.8|2634|2623.4|2631.8|2621.2|0
1601617500000|2020-10-02 05:45:00|2631.1|2620.5|2628|2617.6|2631.1|2620.5|2628|2617.6|0
1601617800000|2020-10-02 05:50:00|2628.1|2617.7|2631.9|2621.3|2631.9|2621.3|2626.8|2616.4|0
1601618100000|2020-10-02 05:55:00|2632.1|2621.5|2632.2|2621.6|2634.2|2623.6|2630.4|2619.8|0
1601853000000|2020-10-04 23:10:00|2698|2687.2|2691.1|2680.3|2698|2687.2|2689.9|2679.1|0
1601853300000|2020-10-04 23:15:00|2691.2|2680.4|2688.3|2677.5|2691.2|2680.4|2687.6|2676.8|0
1601853600000|2020-10-04 23:20:00|2688.4|2677.6|2683|2672.2|2689.2|2678.4|2683|2672.2|0
1601853900000|2020-10-04 23:25:00|2681|2670.2|2680.9|2670.1|2683.3|2672.5|2680.1|2669.5|0
1601854200000|2020-10-04 23:30:00|2680.2|2669.6|2675.5|2664.9|2682.8|2672|2675.5|2664.9|0
1601854500000|2020-10-04 23:35:00|2671.9|2661.3|2670.9|2660.3|2672.4|2661.8|2668.1|2657.5|0
1601854800000|2020-10-04 23:40:00|2668.1|2657.5|2668.8|2658.2|2672.7|2662.1|2668.1|2657.5|0
1601855100000|2020-10-04 23:45:00|2666.9|2656.3|2670.1|2659.5|2670.1|2659.5|2663.8|2653.2|0
1601855400000|2020-10-04 23:50:00|2670.3|2659.7|2670|2659.4|2672.4|2661.8|2669.4|2658.8|0
1601855700000|2020-10-04 23:55:00|2667.5|2656.9|2669|2658.4|2671.3|2660.7|2667.5|2656.9|0
1601856000000|2020-10-05 00:00:00|2669.1|2658.5|2674.5|2663.9|2674.5|2663.9|2666.7|2656.1|0
1601856300000|2020-10-05 00:05:00|2676.9|2666.3|2679.4|2668.8|2679.4|2668.8|2676.9|2666.3|0
1601856600000|2020-10-05 00:10:00|2680.9|2670.1|2683|2672.2|2684.3|2673.5|2680.9|2670.1|0
1601856900000|2020-10-05 00:15:00|2682.5|2671.7|2681.5|2670.7|2683.5|2672.7|2680.4|2669.7|0
1601857200000|2020-10-05 00:20:00|2680|2669.4|2681.2|2670.4|2682.2|2671.4|2677.6|2667|0
1601857500000|2020-10-05 00:25:00|2681.9|2671.1|2683|2672.2|2684.2|2673.4|2681.9|2671.1|0
1601857800000|2020-10-05 00:30:00|2682.6|2671.8|2687|2676.2|2687|2676.2|2681.3|2670.5|0
1601858100000|2020-10-05 00:35:00|2687.5|2676.7|2687.9|2677.1|2688.9|2678.1|2686.4|2675.6|0
1601858400000|2020-10-05 00:40:00|2688.2|2677.4|2687.7|2676.9|2688.3|2677.5|2686.2|2675.4|0
1601858700000|2020-10-05 00:45:00|2688.3|2677.5|2688.3|2677.5|2688.3|2677.5|2686.7|2675.9|0
1601859000000|2020-10-05 00:50:00|2689|2678.2|2692.8|2682|2692.8|2682|2689|2678.2|0
1601859300000|2020-10-05 00:55:00|2693|2682.2|2688.6|2677.8|2693|2682.2|2687.8|2677|0
1601859600000|2020-10-05 01:00:00|2688|2677.2|2686.5|2675.7|2690.5|2679.7|2685.6|2674.8|0
1601859900000|2020-10-05 01:05:00|2685.3|2674.5|2683.2|2672.4|2685.3|2674.5|2681.3|2670.5|0
1601860200000|2020-10-05 01:10:00|2682.7|2671.9|2683.4|2672.6|2685.6|2674.8|2682.7|2671.9|0
1601860500000|2020-10-05 01:15:00|2684.3|2673.5|2684.3|2673.5|2685.9|2675.1|2684.3|2673.5|0
1601860800000|2020-10-05 01:20:00|2682.5|2671.7|2683.5|2672.7|2684.6|2673.8|2682.5|2671.7|0
1601861100000|2020-10-05 01:25:00|2683.9|2673.1|2684.2|2673.4|2684.9|2674.1|2683.4|2672.6|0
1601861400000|2020-10-05 01:30:00|2683.1|2672.3|2679.1|2668.5|2683.1|2672.3|2679.1|2668.5|0
1601861700000|2020-10-05 01:35:00|2679.8|2669.2|2681.2|2670.4|2681.2|2670.4|2676.9|2666.3|0
1601862000000|2020-10-05 01:40:00|2680.6|2669.8|2683.4|2672.6|2683.4|2672.6|2680.6|2669.8|0
1601862300000|2020-10-05 01:45:00|2682.8|2672|2681.6|2670.8|2684.7|2673.9|2681.1|2670.3|0
1601862600000|2020-10-05 01:50:00|2680.9|2670.1|2680|2669.4|2682.4|2671.6|2680|2669.4|0
1601862900000|2020-10-05 01:55:00|2681.3|2670.5|2682.7|2671.9|2682.7|2671.9|2680.2|2669.6|0
1601863200000|2020-10-05 02:00:00|2682.4|2671.6|2683.8|2673|2683.8|2673|2680.4|2669.7|0
1601863500000|2020-10-05 02:05:00|2682.9|2672.1|2684.8|2674|2684.8|2674|2682.7|2671.9|0
1601863800000|2020-10-05 02:10:00|2684.4|2673.6|2684.5|2673.7|2684.6|2673.8|2683.4|2672.6|0
1601864100000|2020-10-05 02:15:00|2683.4|2672.6|2682.1|2671.3|2684.2|2673.4|2681.5|2670.7|0
1601864400000|2020-10-05 02:20:00|2682.9|2672.1|2681.3|2670.5|2682.9|2672.1|2681.3|2670.5|0
1601864700000|2020-10-05 02:25:00|2681.5|2670.7|2681.7|2670.9|2682.9|2672.1|2681.2|2670.4|0
1601865000000|2020-10-05 02:30:00|2682.2|2671.4|2682|2671.2|2682.2|2671.4|2680.8|2670|0
1601865300000|2020-10-05 02:35:00|2681.8|2671|2681.8|2671|2682.2|2671.4|2681.1|2670.3|0
1601865600000|2020-10-05 02:40:00|2681.7|2670.9|2678.3|2667.7|2682.5|2671.7|2678.2|2667.6|0
1601865900000|2020-10-05 02:45:00|2680.1|2669.5|2680.9|2670.1|2681.1|2670.3|2678.7|2668.1|0
1601866200000|2020-10-05 02:50:00|2681|2670.2|2680.7|2669.9|2681.4|2670.6|2680.6|2669.8|0
1601866500000|2020-10-05 02:55:00|2681|2670.2|2680.1|2669.5|2681.1|2670.3|2680.1|2669.5|0
1601866800000|2020-10-05 03:00:00|2679.9|2669.3|2682.2|2671.4|2684.6|2673.8|2679.9|2669.3|0
1601867100000|2020-10-05 03:05:00|2682|2671.2|2683.5|2672.7|2683.5|2672.7|2682|2671.2|0
1601867400000|2020-10-05 03:10:00|2683.4|2672.6|2682.6|2671.8|2683.4|2672.6|2681.8|2671|0
1601867700000|2020-10-05 03:15:00|2683|2672.2|2684.7|2673.9|2685|2674.2|2683|2672.2|0
1601868000000|2020-10-05 03:20:00|2684.5|2673.7|2681.9|2671.1|2684.8|2674|2681.3|2670.5|0
1601868300000|2020-10-05 03:25:00|2682|2671.2|2684.3|2673.5|2684.3|2673.5|2682|2671.2|0
1601868600000|2020-10-05 03:30:00|2684.6|2673.8|2685.2|2674.4|2686.7|2675.9|2684.6|2673.8|0
1601868900000|2020-10-05 03:35:00|2686.2|2675.4|2685|2674.2|2686.5|2675.7|2685|2674.2|0
1601869200000|2020-10-05 03:40:00|2684.2|2673.4|2684|2673.2|2685.1|2674.3|2682.6|2671.8|0
1601869500000|2020-10-05 03:45:00|2683.3|2672.5|2682.3|2671.5|2684.1|2673.3|2681.4|2670.6|0
1601869800000|2020-10-05 03:50:00|2682.4|2671.6|2682.1|2671.3|2683.9|2673.1|2682.1|2671.3|0
1601870100000|2020-10-05 03:55:00|2681.4|2670.6|2681.8|2671|2682.1|2671.3|2681.2|2670.4|0
1601870400000|2020-10-05 04:00:00|2680.7|2669.9|2679.8|2669.2|2681.4|2670.6|2679.6|2669|0
1601870700000|2020-10-05 04:05:00|2680.7|2669.9|2683.4|2672.6|2683.4|2672.6|2680.4|2669.7|0
1601871000000|2020-10-05 04:10:00|2683.3|2672.5|2684|2673.2|2684.2|2673.4|2682.9|2672.1|0
1601871300000|2020-10-05 04:15:00|2684.5|2673.7|2686.9|2676.1|2687.3|2676.5|2684.5|2673.7|0
1601871600000|2020-10-05 04:20:00|2687.5|2676.7|2686.6|2675.8|2687.5|2676.7|2685.7|2674.9|0
1601871900000|2020-10-05 04:25:00|2686.3|2675.5|2685.3|2674.5|2687.7|2676.9|2685|2674.2|0
1601872200000|2020-10-05 04:30:00|2685|2674.2|2687.5|2676.7|2689.8|2679|2685|2674.2|0
1601872500000|2020-10-05 04:35:00|2687.8|2677|2686.9|2676.1|2687.8|2677|2686.5|2675.7|0
1601872800000|2020-10-05 04:40:00|2686.4|2675.6|2686.2|2675.4|2687.9|2677.1|2686.2|2675.4|0
1601873100000|2020-10-05 04:45:00|2685.9|2675.1|2686.1|2675.3|2688.9|2678.1|2685.4|2674.6|0
1601873400000|2020-10-05 04:50:00|2686.8|2676|2686.6|2675.8|2686.8|2676|2685.1|2674.3|0
1601873700000|2020-10-05 04:55:00|2686.2|2675.4|2685.9|2675.1|2686.6|2675.8|2685.2|2674.4|0
1601939400000|2020-10-05 23:10:00|2685.6|2674.8|2680.4|2669.7|2686|2675.2|2679.6|2669|0
1601939700000|2020-10-05 23:15:00|2679.8|2669.2|2680.6|2669.8|2682|2671.2|2676.7|2666.1|0
1601940000000|2020-10-05 23:20:00|2679.5|2668.9|2678.2|2667.6|2679.8|2669.2|2677.5|2666.9|0
1601940300000|2020-10-05 23:25:00|2678.5|2667.9|2676.5|2665.9|2678.5|2667.9|2673.9|2663.3|0
1601940600000|2020-10-05 23:30:00|2673.1|2662.5|2674.6|2664|2677.4|2666.8|2673.1|2662.5|0
1601940900000|2020-10-05 23:35:00|2674.2|2663.6|2677.2|2666.6|2678.1|2667.5|2674.2|2663.6|0
1601941200000|2020-10-05 23:40:00|2677.3|2666.7|2677.3|2666.7|2677.4|2666.8|2676.6|2666|0
1601941500000|2020-10-05 23:45:00|2677.6|2667|2676.4|2665.8|2677.6|2667|2673|2662.4|0
1601941800000|2020-10-05 23:50:00|2676.3|2665.7|2676.3|2665.7|2676.5|2665.9|2674.4|2663.8|0
1601942100000|2020-10-05 23:55:00|2676.4|2665.8|2672.6|2662|2676.4|2665.8|2672.6|2662|0
1601942400000|2020-10-06 00:00:00|2672.5|2661.9|2672.7|2662.1|2675.4|2664.8|2671.1|2660.5|0
1601942700000|2020-10-06 00:05:00|2673.2|2662.6|2668.7|2658.1|2673.2|2662.6|2668.7|2658.1|0
1601943000000|2020-10-06 00:10:00|2668.5|2657.9|2665.4|2654.8|2668.6|2658|2663.4|2652.8|0
1601943300000|2020-10-06 00:15:00|2666.1|2655.5|2667.3|2656.7|2667.3|2656.7|2665.5|2654.9|0
1601943600000|2020-10-06 00:20:00|2667.8|2657.2|2668.2|2657.6|2669.4|2658.8|2666.6|2656|0
1601943900000|2020-10-06 00:25:00|2668.1|2657.5|2666.7|2656.1|2668.1|2657.5|2665|2654.4|0
1601944200000|2020-10-06 00:30:00|2666.8|2656.2|2669.3|2658.7|2669.3|2658.7|2666.8|2656.2|0
1601944500000|2020-10-06 00:35:00|2670.2|2659.6|2665.8|2655.2|2670.2|2659.6|2665.1|2654.5|0
1601944800000|2020-10-06 00:40:00|2665.7|2655.1|2669.5|2658.9|2669.8|2659.2|2665.7|2655.1|0
1601945100000|2020-10-06 00:45:00|2670.5|2659.9|2670.4|2659.8|2671.4|2660.8|2670.4|2659.8|0
1601945400000|2020-10-06 00:50:00|2670.9|2660.3|2672.1|2661.5|2672.4|2661.8|2670.9|2660.3|0
1601945700000|2020-10-06 00:55:00|2672.5|2661.9|2675.4|2664.8|2675.4|2664.8|2672.5|2661.9|0
1601946000000|2020-10-06 01:00:00|2675.1|2664.5|2676.8|2666.2|2676.8|2666.2|2674.1|2663.5|0
1601946300000|2020-10-06 01:05:00|2678.7|2668.1|2682|2671.2|2682|2671.2|2678.7|2668.1|0
1601946600000|2020-10-06 01:10:00|2681.7|2670.9|2684.5|2673.7|2685.7|2674.9|2681.7|2670.9|0
1601946900000|2020-10-06 01:15:00|2684.1|2673.3|2684.2|2673.4|2686|2675.2|2682.6|2671.8|0
1601947200000|2020-10-06 01:20:00|2684.7|2673.9|2686|2675.2|2686.4|2675.6|2684.2|2673.4|0
1601947500000|2020-10-06 01:25:00|2686.5|2675.7|2681.2|2670.4|2687.5|2676.7|2681.2|2670.4|0
1601947800000|2020-10-06 01:30:00|2680.5|2669.7|2678|2667.4|2680.7|2669.9|2676.7|2666.1|0
1601948100000|2020-10-06 01:35:00|2679|2668.4|2681.1|2670.3|2682.3|2671.5|2679|2668.4|0
1601948400000|2020-10-06 01:40:00|2680.5|2669.7|2686.1|2675.3|2686.1|2675.3|2679.8|2669.2|0
1601948700000|2020-10-06 01:45:00|2685.8|2675|2687.8|2677|2687.8|2677|2685.2|2674.4|0
1601949000000|2020-10-06 01:50:00|2687.7|2676.9|2686.6|2675.8|2687.7|2676.9|2684.1|2673.3|0
1601949300000|2020-10-06 01:55:00|2686.9|2676.1|2687.6|2676.8|2688.2|2677.4|2685.9|2675.1|0
1601949600000|2020-10-06 02:00:00|2688.1|2677.3|2688.1|2677.3|2689.5|2678.7|2687.3|2676.5|0
1601949900000|2020-10-06 02:05:00|2688.4|2677.6|2689.5|2678.7|2689.5|2678.7|2687.1|2676.3|0
1601950200000|2020-10-06 02:10:00|2689.4|2678.6|2691.6|2680.8|2691.7|2680.9|2689.4|2678.6|0
1601950500000|2020-10-06 02:15:00|2690.8|2680|2691|2680.2|2692.3|2681.5|2690.8|2680|0
1601950800000|2020-10-06 02:20:00|2690.9|2680.1|2688.2|2677.4|2692.5|2681.7|2688.2|2677.4|0
1601951100000|2020-10-06 02:25:00|2687.8|2677|2683.3|2672.5|2687.8|2677|2682.5|2671.7|0
1601951400000|2020-10-06 02:30:00|2683.7|2672.9|2684.7|2673.9|2685.2|2674.4|2683.5|2672.7|0
1601951700000|2020-10-06 02:35:00|2684|2673.2|2683.5|2672.7|2684|2673.2|2681.2|2670.4|0
1601952000000|2020-10-06 02:40:00|2682.7|2671.9|2681.6|2670.8|2682.9|2672.1|2681.3|2670.5|0
1601952300000|2020-10-06 02:45:00|2681.3|2670.5|2681.8|2671|2681.8|2671|2680.5|2669.7|0
1601952600000|2020-10-06 02:50:00|2682.5|2671.7|2683.3|2672.5|2683.3|2672.5|2682|2671.2|0
1601952900000|2020-10-06 02:55:00|2682.6|2671.8|2684.9|2674.1|2684.9|2674.1|2681.7|2670.9|0
1601953200000|2020-10-06 03:00:00|2686.2|2675.4|2684.1|2673.3|2686.9|2676.1|2684.1|2673.3|0
1601953500000|2020-10-06 03:05:00|2684.8|2674|2686.6|2675.8|2687.1|2676.3|2684.8|2674|0
1601953800000|2020-10-06 03:10:00|2687.1|2676.3|2687.9|2677.1|2688.4|2677.6|2687.1|2676.3|0
1601954100000|2020-10-06 03:15:00|2688.5|2677.7|2691|2680.2|2691|2680.2|2688.5|2677.7|0
1601954400000|2020-10-06 03:20:00|2690.7|2679.9|2690.6|2679.8|2691.7|2680.9|2690.6|2679.8|0
1601954700000|2020-10-06 03:25:00|2690.8|2680|2692.7|2681.9|2693|2682.2|2690.8|2680|0
1601955000000|2020-10-06 03:30:00|2693.1|2682.3|2686.5|2675.7|2695.4|2684.6|2686.5|2675.7|0
1601955300000|2020-10-06 03:35:00|2688.2|2677.4|2690.3|2679.5|2691.3|2680.5|2688.2|2677.4|0
1601955600000|2020-10-06 03:40:00|2691.2|2680.4|2692.5|2681.7|2695.3|2684.5|2691.2|2680.4|0
1601955900000|2020-10-06 03:45:00|2693.2|2682.4|2698.9|2688.1|2699.1|2688.3|2693.2|2682.4|0
1601956200000|2020-10-06 03:50:00|2700|2689.2|2698.4|2687.6|2700.9|2690.1|2697.9|2687.1|0
1601956500000|2020-10-06 03:55:00|2699.7|2688.9|2696.6|2685.8|2699.8|2689|2696.2|2685.4|0
1601956800000|2020-10-06 04:00:00|2696.2|2685.4|2697.9|2687.1|2697.9|2687.1|2696.2|2685.4|0
1601957100000|2020-10-06 04:05:00|2697.7|2686.9|2698.6|2687.8|2698.6|2687.8|2697.5|2686.7|0
1601957400000|2020-10-06 04:10:00|2699.3|2688.5|2701.7|2690.9|2702.3|2691.5|2699.3|2688.5|0
1601957700000|2020-10-06 04:15:00|2701.6|2690.8|2700.8|2690|2701.7|2690.9|2700.7|2689.9|0
1601958000000|2020-10-06 04:20:00|2698.3|2687.5|2698.3|2687.5|2698.3|2687.5|2696.7|2685.9|0
1601958300000|2020-10-06 04:25:00|2698.1|2687.3|2696.2|2685.4|2698.5|2687.7|2695.4|2684.6|0
1601958600000|2020-10-06 04:30:00|2696|2685.2|2696.1|2685.3|2696.7|2685.9|2694.7|2683.9|0
1601958900000|2020-10-06 04:35:00|2696.5|2685.7|2695.2|2684.4|2696.9|2686.1|2694.1|2683.3|0
1601959200000|2020-10-06 04:40:00|2694.7|2683.9|2695.6|2684.8|2695.6|2684.8|2694.3|2683.5|0
1601959500000|2020-10-06 04:45:00|2694.5|2683.7|2692.9|2682.1|2695.6|2684.8|2692.9|2682.1|0
1601959800000|2020-10-06 04:50:00|2693.8|2683|2694|2683.2|2694.6|2683.8|2692.7|2681.9|0
1601960100000|2020-10-06 04:55:00|2694.7|2683.9|2693.5|2682.7|2695.5|2684.7|2693.3|2682.5|0
1602025800000|2020-10-06 23:10:00|2702.5|2691.7|2713.2|2702.4|2714.7|2703.9|2702.5|2691.7|0
1602026100000|2020-10-06 23:15:00|2711.1|2700.3|2705.2|2694.4|2711.1|2700.3|2705.2|2694.4|0
1602026400000|2020-10-06 23:20:00|2704.2|2693.4|2715.1|2704.3|2715.1|2704.3|2704.2|2693.4|0
1602026700000|2020-10-06 23:25:00|2717.2|2706.4|2716.4|2705.6|2719.9|2709.1|2716.4|2705.6|0
1602027000000|2020-10-06 23:30:00|2715.8|2705|2717|2706.2|2719.8|2709|2715.4|2704.6|0
1602027300000|2020-10-06 23:35:00|2717.2|2706.4|2713.4|2702.6|2718.7|2707.9|2712.3|2701.5|0
1602027600000|2020-10-06 23:40:00|2711.9|2701.1|2717|2706.2|2717|2706.2|2711.9|2701.1|0
1602027900000|2020-10-06 23:45:00|2716.7|2705.9|2718.9|2708.1|2719.6|2708.8|2715.8|2705|0
1602028200000|2020-10-06 23:50:00|2718|2707.2|2714.6|2703.8|2718|2707.2|2714.6|2703.8|0
1602028500000|2020-10-06 23:55:00|2714.7|2703.9|2714.5|2703.7|2715.9|2705.1|2713.5|2702.7|0
1602028800000|2020-10-07 00:00:00|2714.2|2703.4|2714.2|2703.4|2714.5|2703.7|2711.4|2700.6|0
1602029100000|2020-10-07 00:05:00|2713|2702.2|2722.1|2711.3|2722.3|2711.5|2712.4|2701.6|0
1602029400000|2020-10-07 00:10:00|2722|2711.2|2720.4|2709.6|2723.5|2712.7|2719|2708.2|0
1602029700000|2020-10-07 00:15:00|2721.6|2710.8|2726.1|2715.3|2726.1|2715.3|2720.7|2709.9|0
1602030000000|2020-10-07 00:20:00|2726.4|2715.6|2730.1|2719.3|2730.9|2719.9|2726.1|2715.3|0
1602030300000|2020-10-07 00:25:00|2729.7|2718.9|2731.4|2720.4|2732.4|2721.4|2727.6|2716.8|0
1602030600000|2020-10-07 00:30:00|2731.9|2720.9|2732.8|2721.8|2733.9|2722.9|2731.9|2720.9|0
1602030900000|2020-10-07 00:35:00|2734.5|2723.5|2732.5|2721.5|2734.5|2723.5|2730.7|2719.7|0
1602031200000|2020-10-07 00:40:00|2732.7|2721.7|2735.6|2724.6|2735.9|2724.9|2732.1|2721.1|0
1602031500000|2020-10-07 00:45:00|2735.1|2724.1|2735|2724|2737.5|2726.5|2735|2724|0
1602031800000|2020-10-07 00:50:00|2735.6|2724.6|2739.1|2728.1|2739.2|2728.2|2735.4|2724.4|0
1602032100000|2020-10-07 00:55:00|2739.2|2728.2|2740.6|2729.6|2740.6|2729.6|2738.6|2727.6|0
1602032400000|2020-10-07 01:00:00|2740.5|2729.5|2738|2727|2740.5|2729.5|2735.5|2724.5|0
1602032700000|2020-10-07 01:05:00|2737.2|2726.2|2735.6|2724.6|2738.5|2727.5|2735.6|2724.6|0
1602033000000|2020-10-07 01:10:00|2734.5|2723.5|2737.2|2726.2|2738.3|2727.3|2734.5|2723.5|0
1602033300000|2020-10-07 01:15:00|2737|2726|2739.7|2728.7|2739.7|2728.7|2736.9|2725.9|0
1602033600000|2020-10-07 01:20:00|2740.5|2729.5|2742|2731|2742.7|2731.7|2740.5|2729.5|0
1602033900000|2020-10-07 01:25:00|2742.5|2731.5|2743.4|2732.4|2743.6|2732.6|2741.5|2730.5|0
1602034200000|2020-10-07 01:30:00|2744.2|2733.2|2743.3|2732.3|2745.6|2734.6|2743.3|2732.3|0
1602034500000|2020-10-07 01:35:00|2742.8|2731.8|2742.7|2731.7|2744.8|2733.8|2739.9|2728.9|0
1602034800000|2020-10-07 01:40:00|2741.9|2730.9|2744.9|2733.9|2745.9|2734.9|2741|2730|0
1602035100000|2020-10-07 01:45:00|2745.6|2734.6|2747.1|2736.1|2747.4|2736.4|2745.6|2734.6|0
1602035400000|2020-10-07 01:50:00|2747.2|2736.2|2749.5|2738.5|2749.5|2738.5|2747.2|2736.2|0
1602035700000|2020-10-07 01:55:00|2749.9|2738.9|2749.4|2738.4|2750.8|2739.8|2747.9|2736.9|0
1602036000000|2020-10-07 02:00:00|2749.9|2738.9|2750.2|2739.2|2751.8|2740.8|2749.8|2738.8|0
1602036300000|2020-10-07 02:05:00|2749.8|2738.8|2750.3|2739.3|2750.3|2739.3|2745.8|2734.8|0
1602036600000|2020-10-07 02:10:00|2749.1|2738.1|2750.4|2739.4|2750.8|2739.8|2748.9|2737.9|0
1602036900000|2020-10-07 02:15:00|2750.3|2739.3|2753.8|2742.8|2753.8|2742.8|2749.4|2738.4|0
1602037200000|2020-10-07 02:20:00|2751.6|2740.6|2748.7|2737.7|2751.6|2740.6|2747.9|2736.9|0
1602037500000|2020-10-07 02:25:00|2747.3|2736.3|2748.5|2737.5|2748.8|2737.8|2747|2736|0
1602037800000|2020-10-07 02:30:00|2747.8|2736.8|2746.2|2735.2|2748.6|2737.6|2744|2733|0
1602038100000|2020-10-07 02:35:00|2746|2735|2746.3|2735.3|2746.5|2735.5|2744.9|2733.9|0
1602038400000|2020-10-07 02:40:00|2745.5|2734.5|2743.6|2732.6|2746|2735|2743.6|2732.6|0
1602038700000|2020-10-07 02:45:00|2742.7|2731.7|2746.1|2735.1|2746.9|2735.9|2742.7|2731.7|0
1602039000000|2020-10-07 02:50:00|2746.3|2735.3|2746.1|2735.1|2747.2|2736.2|2746.1|2735.1|0
1602039300000|2020-10-07 02:55:00|2745.7|2734.7|2744.4|2733.4|2745.9|2734.9|2743.3|2732.3|0
1602039600000|2020-10-07 03:00:00|2744.6|2733.6|2744.1|2733.1|2746.7|2735.7|2744.1|2733.1|0
1602039900000|2020-10-07 03:05:00|2744.4|2733.4|2745.1|2734.1|2745.2|2734.2|2744|2733|0
1602040200000|2020-10-07 03:10:00|2744.2|2733.2|2744.1|2733.1|2744.2|2733.2|2743|2732|0
1602040500000|2020-10-07 03:15:00|2744.3|2733.3|2739.8|2728.8|2744.9|2733.9|2739.8|2728.8|0
1602040800000|2020-10-07 03:20:00|2740.9|2729.9|2741.8|2730.8|2742.2|2731.2|2740.6|2729.6|0
1602041100000|2020-10-07 03:25:00|2742.3|2731.3|2745.9|2734.9|2745.9|2734.9|2742.3|2731.3|0
1602041400000|2020-10-07 03:30:00|2746.4|2735.4|2746.2|2735.2|2746.4|2735.4|2745.4|2734.4|0
1602041700000|2020-10-07 03:35:00|2746.5|2735.5|2745.9|2734.9|2747|2736|2745.8|2734.8|0
1602042000000|2020-10-07 03:40:00|2746.3|2735.3|2746.1|2735.1|2746.6|2735.6|2744.9|2733.9|0
1602042300000|2020-10-07 03:45:00|2745.8|2734.8|2747.2|2736.2|2747.2|2736.2|2744.9|2733.9|0
1602042600000|2020-10-07 03:50:00|2747.4|2736.4|2747.3|2736.3|2747.8|2736.8|2746.4|2735.4|0
1602042900000|2020-10-07 03:55:00|2747.2|2736.2|2748.9|2737.9|2749.8|2738.8|2747.2|2736.2|0
1602043200000|2020-10-07 04:00:00|2747.8|2736.8|2748.9|2737.9|2749|2738|2747.6|2736.6|0
1602043500000|2020-10-07 04:05:00|2748.7|2737.7|2748.4|2737.4|2748.7|2737.7|2747.7|2736.7|0
1602043800000|2020-10-07 04:10:00|2748|2737|2747.5|2736.5|2748.7|2737.7|2747.1|2736.1|0
1602044100000|2020-10-07 04:15:00|2747.6|2736.6|2749.3|2738.3|2749.5|2738.5|2747.3|2736.3|0
1602044400000|2020-10-07 04:20:00|2748.7|2737.7|2750.8|2739.8|2751.4|2740.4|2748.7|2737.7|0
1602044700000|2020-10-07 04:25:00|2750.5|2739.5|2747.2|2736.2|2750.7|2739.7|2746.5|2735.5|0
1602045000000|2020-10-07 04:30:00|2747.6|2736.6|2748.1|2737.1|2748.1|2737.1|2745.9|2734.9|0
1602045300000|2020-10-07 04:35:00|2748.4|2737.4|2749.2|2738.2|2751.4|2740.4|2748.4|2737.4|0
1602045600000|2020-10-07 04:40:00|2750.2|2739.2|2753.9|2742.9|2753.9|2742.9|2750.2|2739.2|0
1602045900000|2020-10-07 04:45:00|2753.6|2742.6|2752.8|2741.8|2754.1|2743.1|2752.7|2741.7|0
1602046200000|2020-10-07 04:50:00|2752.4|2741.4|2749.9|2738.9|2752.4|2741.4|2748.5|2737.5|0
1602046500000|2020-10-07 04:55:00|2750.5|2739.5|2750.2|2739.2|2750.8|2739.8|2748.1|2737.1|0
1602112200000|2020-10-07 23:10:00|2757.8|2746.8|2759.7|2748.7|2762.2|2751.2|2754.9|2743.9|0
1602112500000|2020-10-07 23:15:00|2754.6|2743.6|2754.8|2743.8|2759.4|2748.4|2753.1|2742.1|0
1602112800000|2020-10-07 23:20:00|2754.9|2743.9|2753.4|2742.4|2754.9|2743.9|2752.3|2741.3|0
1602113100000|2020-10-07 23:25:00|2753.5|2742.5|2750.7|2739.7|2753.5|2742.5|2749.7|2738.7|0
1602113400000|2020-10-07 23:30:00|2748.6|2737.6|2747.6|2736.6|2748.6|2737.6|2745.6|2734.6|0
1602113700000|2020-10-07 23:35:00|2748.3|2737.3|2747|2736|2748.5|2737.5|2745.4|2734.4|0
1602114000000|2020-10-07 23:40:00|2748.1|2737.1|2747.4|2736.4|2750|2739|2747|2736|0
1602114300000|2020-10-07 23:45:00|2747.7|2736.7|2752.5|2741.5|2752.5|2741.5|2747.7|2736.7|0
1602114600000|2020-10-07 23:50:00|2754|2743|2757.4|2746.4|2757.4|2746.4|2753.1|2742.1|0
1602114900000|2020-10-07 23:55:00|2757.1|2746.1|2755.7|2744.7|2757.1|2746.1|2755.7|2744.7|0
1602115200000|2020-10-08 00:00:00|2752.2|2741.2|2750.4|2739.4|2752.4|2741.4|2749.6|2738.6|0
1602115500000|2020-10-08 00:05:00|2749.6|2738.6|2751.1|2740.1|2751.8|2740.8|2748.5|2737.5|0
1602115800000|2020-10-08 00:10:00|2751.8|2740.8|2754.6|2743.6|2754.6|2743.6|2751.8|2740.8|0
1602116100000|2020-10-08 00:15:00|2754.1|2743.1|2751.9|2740.9|2754.1|2743.1|2749|2738|0
1602116400000|2020-10-08 00:20:00|2753.5|2742.5|2759.6|2748.6|2759.6|2748.6|2751.4|2740.4|0
1602116700000|2020-10-08 00:25:00|2758.5|2747.5|2758.2|2747.2|2758.6|2747.6|2755.5|2744.5|0
1602117000000|2020-10-08 00:30:00|2755.6|2744.6|2756.1|2745.1|2757.4|2746.4|2754.4|2743.4|0
1602117300000|2020-10-08 00:35:00|2758.1|2747.1|2759.5|2748.5|2759.5|2748.5|2754.9|2743.9|0
1602117600000|2020-10-08 00:40:00|2760.6|2749.6|2761.8|2750.8|2761.9|2750.9|2759.6|2748.6|0
1602117900000|2020-10-08 00:45:00|2761|2750|2764.8|2753.8|2765.9|2754.9|2760.4|2749.4|0
1602118200000|2020-10-08 00:50:00|2765.1|2754.1|2766.4|2755.4|2766.9|2755.9|2764.9|2753.9|0
1602118500000|2020-10-08 00:55:00|2766.7|2755.7|2762.6|2751.6|2767.2|2756.2|2762.1|2751.1|0
1602118800000|2020-10-08 01:00:00|2763.4|2752.4|2765|2754|2766.3|2755.3|2762.9|2751.9|0
1602119100000|2020-10-08 01:05:00|2765.3|2754.3|2769.7|2758.7|2769.9|2758.9|2765.3|2754.3|0
1602119400000|2020-10-08 01:10:00|2771.7|2760.7|2767.8|2756.8|2772.5|2761.5|2767.1|2756.1|0
1602119700000|2020-10-08 01:15:00|2769.8|2758.8|2762.9|2751.9|2769.8|2758.8|2762.2|2751.2|0
1602120000000|2020-10-08 01:20:00|2765.4|2754.4|2767.3|2756.3|2767.3|2756.3|2765.4|2754.4|0
1602120300000|2020-10-08 01:25:00|2767.2|2756.2|2768.1|2757.1|2769.4|2758.4|2767.2|2756.2|0
1602120600000|2020-10-08 01:30:00|2769.5|2758.5|2767.3|2756.3|2769.5|2758.5|2764.4|2753.4|0
1602120900000|2020-10-08 01:35:00|2767.5|2756.5|2768|2757|2768.6|2757.6|2766.2|2755.2|0
1602121200000|2020-10-08 01:40:00|2768.9|2757.9|2775|2764|2775|2764|2768.9|2757.9|0
1602121500000|2020-10-08 01:45:00|2774.2|2763.2|2772.6|2761.6|2774.3|2763.3|2772.2|2761.2|0
1602121800000|2020-10-08 01:50:00|2772.4|2761.4|2772.6|2761.6|2773.6|2762.6|2771.7|2760.7|0
1602122100000|2020-10-08 01:55:00|2772.9|2761.9|2774.3|2763.3|2774.6|2763.6|2769.4|2758.4|0
1602122400000|2020-10-08 02:00:00|2774.1|2763.1|2770.8|2759.8|2774.1|2763.1|2770.2|2759.2|0
1602122700000|2020-10-08 02:05:00|2770.2|2759.2|2765.3|2754.3|2770.2|2759.2|2764.2|2753.2|0
1602123000000|2020-10-08 02:10:00|2765.8|2754.8|2770.7|2759.7|2771.5|2760.5|2765.8|2754.8|0
1602123300000|2020-10-08 02:15:00|2770.4|2759.4|2770.6|2759.6|2770.6|2759.6|2765.8|2754.8|0
1602123600000|2020-10-08 02:20:00|2769|2758|2772.9|2761.9|2772.9|2761.9|2768.2|2757.2|0
1602123900000|2020-10-08 02:25:00|2772.7|2761.7|2767.2|2756.2|2772.7|2761.7|2767.2|2756.2|0
1602124200000|2020-10-08 02:30:00|2767.3|2756.3|2770.1|2759.1|2770.2|2759.2|2766.9|2755.9|0
1602124500000|2020-10-08 02:35:00|2770.6|2759.6|2775.5|2764.5|2775.8|2764.8|2769.3|2758.3|0
1602124800000|2020-10-08 02:40:00|2776.3|2765.3|2778.1|2767.1|2779|2768|2776.3|2765.3|0
1602125100000|2020-10-08 02:45:00|2778.7|2767.7|2778.5|2767.5|2779.1|2768.1|2778|2767|0
1602125400000|2020-10-08 02:50:00|2778|2767|2780.9|2769.7|2780.9|2769.7|2777.6|2766.6|0
1602125700000|2020-10-08 02:55:00|2780.2|2769.2|2779.9|2768.9|2780.2|2769.2|2778.2|2767.2|0
1602126000000|2020-10-08 03:00:00|2778.8|2767.8|2775.2|2764.2|2780.8|2769.6|2775.2|2764.2|0
1602126300000|2020-10-08 03:05:00|2775.6|2764.6|2779.8|2768.8|2779.8|2768.8|2775.6|2764.6|0
1602126600000|2020-10-08 03:10:00|2779.3|2768.3|2779.1|2768.1|2780.4|2769.4|2779.1|2768.1|0
1602126900000|2020-10-08 03:15:00|2778.3|2767.3|2777.2|2766.2|2778.5|2767.5|2777.1|2766.1|0
1602127200000|2020-10-08 03:20:00|2776.5|2765.5|2776.2|2765.2|2776.5|2765.5|2772.4|2761.4|0
1602127500000|2020-10-08 03:25:00|2775.4|2764.4|2773.2|2762.2|2775.4|2764.4|2773.2|2762.2|0
1602127800000|2020-10-08 03:30:00|2772.8|2761.8|2771.3|2760.3|2772.8|2761.8|2770.3|2759.3|0
1602128100000|2020-10-08 03:35:00|2771.7|2760.7|2771|2760|2772|2761|2769.1|2758.1|0
1602128400000|2020-10-08 03:40:00|2770.3|2759.3|2771.1|2760.1|2771.6|2760.6|2770.3|2759.3|0
1602128700000|2020-10-08 03:45:00|2771|2760|2773.5|2762.5|2773.5|2762.5|2771|2760|0
1602129000000|2020-10-08 03:50:00|2773|2762|2771|2760|2773.1|2762.1|2771|2760|0
1602129300000|2020-10-08 03:55:00|2770.7|2759.7|2769.9|2758.9|2771.4|2760.4|2769.1|2758.1|0
1602129600000|2020-10-08 04:00:00|2769.1|2758.1|2772.9|2761.9|2772.9|2761.9|2769.1|2758.1|0
1602129900000|2020-10-08 04:05:00|2773.5|2762.5|2772.7|2761.7|2774|2763|2772.7|2761.7|0
1602130200000|2020-10-08 04:10:00|2773.1|2762.1|2770.3|2759.3|2774.4|2763.4|2770.3|2759.3|0
1602130500000|2020-10-08 04:15:00|2771.1|2760.1|2765.3|2754.3|2771.1|2760.1|2764|2753|0
1602130800000|2020-10-08 04:20:00|2766.1|2755.1|2763.9|2752.9|2767.2|2756.2|2763.9|2752.9|0
1602131100000|2020-10-08 04:25:00|2764.1|2753.1|2767.6|2756.6|2768.6|2757.6|2763.5|2752.5|0
1602131400000|2020-10-08 04:30:00|2767.7|2756.7|2768.5|2757.5|2768.5|2757.5|2766.3|2755.3|0
1602131700000|2020-10-08 04:35:00|2768.9|2757.9|2765.2|2754.2|2772.1|2761.1|2764.5|2753.5|0
1602132000000|2020-10-08 04:40:00|2765|2754|2767.3|2756.3|2767.7|2756.7|2764.8|2753.8|0
1602132300000|2020-10-08 04:45:00|2767|2756|2764.2|2753.2|2767.8|2756.8|2763.1|2752.1|0
1602132600000|2020-10-08 04:50:00|2764.9|2753.9|2765.8|2754.8|2766|2755|2764.9|2753.9|0
1602132900000|2020-10-08 04:55:00|2766.4|2755.4|2771.2|2760.2|2771.6|2760.6|2766.4|2755.4|0
1602198600000|2020-10-08 23:10:00|2770|2759|2767.4|2756.4|2770.9|2759.9|2767.4|2756.4|0
1602198900000|2020-10-08 23:15:00|2764.4|2753.4|2763|2752|2764.8|2753.8|2761.6|2750.6|0
1602199200000|2020-10-08 23:20:00|2764|2753|2762.1|2751.1|2765.1|2754.1|2762.1|2751.1|0
1602199500000|2020-10-08 23:25:00|2762.6|2751.6|2763.5|2752.5|2763.5|2752.5|2759.5|2748.5|0
1602199800000|2020-10-08 23:30:00|2763.8|2752.8|2762.4|2751.4|2764.4|2753.4|2761.8|2750.8|0
1602200100000|2020-10-08 23:35:00|2762.1|2751.1|2767.2|2756.2|2767.2|2756.2|2760.6|2749.6|0
1602200400000|2020-10-08 23:40:00|2767.7|2756.7|2772.5|2761.5|2772.5|2761.5|2767.7|2756.7|0
1602200700000|2020-10-08 23:45:00|2771.5|2760.5|2773.1|2762.1|2773.1|2762.1|2771.3|2760.3|0
1602201000000|2020-10-08 23:50:00|2770.8|2759.8|2771.9|2760.9|2772.6|2761.6|2770.8|2759.8|0
1602201300000|2020-10-08 23:55:00|2769.8|2758.8|2768.2|2757.2|2770.3|2759.3|2766.7|2755.7|0
1602201600000|2020-10-09 00:00:00|2769|2758|2764.5|2753.5|2769|2758|2764.5|2753.5|0
1602201900000|2020-10-09 00:05:00|2765.8|2754.8|2767.6|2756.6|2767.6|2756.6|2765.8|2754.8|0
1602202200000|2020-10-09 00:10:00|2769.6|2758.6|2773.3|2762.3|2773.9|2762.9|2768.1|2757.1|0
1602202500000|2020-10-09 00:15:00|2773.2|2762.2|2769.8|2758.8|2773.5|2762.5|2769.8|2758.8|0
1602202800000|2020-10-09 00:20:00|2769.6|2758.6|2769.2|2758.2|2770.7|2759.7|2767.3|2756.3|0
1602203100000|2020-10-09 00:25:00|2770.1|2759.1|2766.7|2755.7|2770.6|2759.6|2766.7|2755.7|0
1602203400000|2020-10-09 00:30:00|2767.2|2756.2|2769.5|2758.5|2769.5|2758.5|2767|2756|0
1602203700000|2020-10-09 00:35:00|2769.8|2758.8|2765.7|2754.7|2769.8|2758.8|2765.7|2754.7|0
1602204000000|2020-10-09 00:40:00|2766.4|2755.4|2766.6|2755.6|2766.6|2755.6|2765.2|2754.2|0
1602204300000|2020-10-09 00:45:00|2765.8|2754.8|2768.3|2757.3|2768.4|2757.4|2763.7|2752.7|0
1602204600000|2020-10-09 00:50:00|2767.6|2756.6|2769.3|2758.3|2769.5|2758.5|2767.6|2756.6|0
1602204900000|2020-10-09 00:55:00|2768.4|2757.4|2767.4|2756.4|2768.4|2757.4|2766.3|2755.3|0
1602205200000|2020-10-09 01:00:00|2768.1|2757.1|2767.4|2756.4|2769.5|2758.5|2767.4|2756.4|0
1602205500000|2020-10-09 01:05:00|2767.9|2756.9|2769.9|2758.9|2769.9|2758.9|2766.7|2755.7|0
1602205800000|2020-10-09 01:10:00|2769.4|2758.4|2773.8|2762.8|2774.1|2763.1|2769.4|2758.4|0
1602206100000|2020-10-09 01:15:00|2772.7|2761.7|2770.7|2759.7|2773.9|2762.9|2770.7|2759.7|0
1602206400000|2020-10-09 01:20:00|2769.9|2758.9|2770.1|2759.1|2770.5|2759.5|2769.3|2758.3|0
1602206700000|2020-10-09 01:25:00|2770.4|2759.4|2770.9|2759.9|2771.1|2760.1|2769.3|2758.3|0
1602207000000|2020-10-09 01:30:00|2771.2|2760.2|2765.5|2754.5|2771.2|2760.2|2765.5|2754.5|0
1602207300000|2020-10-09 01:35:00|2766.5|2755.5|2765.1|2754.1|2766.5|2755.5|2764.9|2753.9|0
1602207600000|2020-10-09 01:40:00|2764.8|2753.8|2765.6|2754.6|2767.3|2756.3|2764.6|2753.6|0
1602207900000|2020-10-09 01:45:00|2765|2754|2763|2752|2765.7|2754.7|2762.6|2751.6|0
1602208200000|2020-10-09 01:50:00|2763.5|2752.5|2761.6|2750.6|2763.9|2752.9|2761.6|2750.6|0
1602208500000|2020-10-09 01:55:00|2761.7|2750.7|2764.3|2753.3|2764.6|2753.6|2761.5|2750.5|0
1602208800000|2020-10-09 02:00:00|2765.2|2754.2|2763.3|2752.3|2765.2|2754.2|2762|2751|0
1602209100000|2020-10-09 02:05:00|2763.9|2752.9|2763.6|2752.6|2764.3|2753.3|2763.3|2752.3|0
1602209400000|2020-10-09 02:10:00|2763.3|2752.3|2764.5|2753.5|2764.8|2753.8|2763.2|2752.2|0
1602209700000|2020-10-09 02:15:00|2764.9|2753.9|2765.2|2754.2|2766.1|2755.1|2764.9|2753.9|0
1602210000000|2020-10-09 02:20:00|2765.4|2754.4|2767.2|2756.2|2768.2|2757.2|2764.8|2753.8|0
1602210300000|2020-10-09 02:25:00|2767.5|2756.5|2764.9|2753.9|2767.5|2756.5|2764.9|2753.9|0
1602210600000|2020-10-09 02:30:00|2765.3|2754.3|2765.2|2754.2|2766.3|2755.3|2765.1|2754.1|0
1602210900000|2020-10-09 02:35:00|2765.3|2754.3|2765.1|2754.1|2766.4|2755.4|2765|2754|0
1602211200000|2020-10-09 02:40:00|2764.9|2753.9|2765|2754|2766.8|2755.8|2764.6|2753.6|0
1602211500000|2020-10-09 02:45:00|2764.7|2753.7|2767.5|2756.5|2767.7|2756.7|2764.7|2753.7|0
1602211800000|2020-10-09 02:50:00|2767.1|2756.1|2765.1|2754.1|2767.6|2756.6|2765.1|2754.1|0
1602212100000|2020-10-09 02:55:00|2765.6|2754.6|2767.2|2756.2|2767.4|2756.4|2765.6|2754.6|0
1602212400000|2020-10-09 03:00:00|2766.7|2755.7|2765.9|2754.9|2766.7|2755.7|2765.6|2754.6|0
1602212700000|2020-10-09 03:05:00|2766.1|2755.1|2767.6|2756.6|2768.1|2757.1|2765.7|2754.7|0
1602213000000|2020-10-09 03:10:00|2767.8|2756.8|2766.5|2755.5|2767.8|2756.8|2765.9|2754.9|0
1602213300000|2020-10-09 03:15:00|2766.8|2755.8|2768.7|2757.7|2769|2758|2766.8|2755.8|0
1602213600000|2020-10-09 03:20:00|2768.2|2757.2|2766.7|2755.7|2768.4|2757.4|2765.9|2754.9|0
1602213900000|2020-10-09 03:25:00|2766.9|2755.9|2768.4|2757.4|2768.6|2757.6|2766.9|2755.9|0
1602214200000|2020-10-09 03:30:00|2769.2|2758.2|2767.7|2756.7|2769.8|2758.8|2767.7|2756.7|0
1602214500000|2020-10-09 03:35:00|2767.4|2756.4|2766.8|2755.8|2768|2757|2766.1|2755.1|0
1602214800000|2020-10-09 03:40:00|2767|2756|2769|2758|2769|2758|2766.6|2755.6|0
1602215100000|2020-10-09 03:45:00|2768|2757|2767.1|2756.1|2768|2757|2765.3|2754.3|0
1602215400000|2020-10-09 03:50:00|2766.9|2755.9|2764.7|2753.7|2767.1|2756.1|2764.7|2753.7|0
1602215700000|2020-10-09 03:55:00|2765.6|2754.6|2763|2752|2766|2755|2763|2752|0
1602216000000|2020-10-09 04:00:00|2762.9|2751.9|2762.4|2751.4|2764.4|2753.4|2762.4|2751.4|0
1602216300000|2020-10-09 04:05:00|2762|2751|2764.1|2753.1|2764.1|2753.1|2760.3|2749.3|0
1602216600000|2020-10-09 04:10:00|2763.6|2752.6|2764.5|2753.5|2764.9|2753.9|2763.6|2752.6|0
1602216900000|2020-10-09 04:15:00|2764.3|2753.3|2764.8|2753.8|2765.3|2754.3|2763.7|2752.7|0
1602217200000|2020-10-09 04:20:00|2764.6|2753.6|2766.8|2755.8|2767.3|2756.3|2764.6|2753.6|0
1602217500000|2020-10-09 04:25:00|2766.7|2755.7|2769.4|2758.4|2769.5|2758.5|2766.2|2755.2|0
1602217800000|2020-10-09 04:30:00|2768.7|2757.7|2769.7|2758.7|2770.6|2759.6|2768.7|2757.7|0
1602218100000|2020-10-09 04:35:00|2769.5|2758.5|2770.8|2759.8|2771.3|2760.3|2769.5|2758.5|0
1602218400000|2020-10-09 04:40:00|2772.1|2761.1|2769.1|2758.1|2772.1|2761.1|2769.1|2758.1|0
1602218700000|2020-10-09 04:45:00|2768.8|2757.8|2770.9|2759.9|2771.3|2760.3|2768.6|2757.6|0
1602219000000|2020-10-09 04:50:00|2771.4|2760.4|2771.9|2760.9|2772.2|2761.2|2769.8|2758.8|0
1602219300000|2020-10-09 04:55:00|2771.2|2760.2|2770.6|2759.6|2772|2761|2770.6|2759.6|0
1602457800000|2020-10-11 23:10:00|2762.8|2751.8|2761.4|2750.4|2762.8|2751.8|2761.1|2750.1|0
1602458100000|2020-10-11 23:15:00|2762.5|2751.5|2761.6|2750.6|2767.7|2756.7|2761.6|2750.6|0
1602458400000|2020-10-11 23:20:00|2760.7|2749.7|2763.9|2752.9|2764.7|2753.7|2759.6|2748.6|0
1602458700000|2020-10-11 23:25:00|2761.8|2750.8|2761|2750|2762.3|2751.3|2759.4|2748.4|0
1602459000000|2020-10-11 23:30:00|2760.1|2749.1|2758.2|2747.2|2761.3|2750.3|2758.2|2747.2|0
1602459300000|2020-10-11 23:35:00|2757.4|2746.4|2759.9|2748.9|2759.9|2748.9|2757.1|2746.1|0
1602459600000|2020-10-11 23:40:00|2761.3|2750.3|2760.4|2749.4|2761.7|2750.7|2759.5|2748.5|0
1602459900000|2020-10-11 23:45:00|2759.3|2748.3|2761|2750|2762.8|2751.8|2759.3|2748.3|0
1602460200000|2020-10-11 23:50:00|2761.5|2750.5|2760|2749|2761.5|2750.5|2759.1|2748.1|0
1602460500000|2020-10-11 23:55:00|2759.1|2748.1|2757.3|2746.3|2760.6|2749.6|2756.7|2745.7|0
1602460800000|2020-10-12 00:00:00|2756.8|2745.8|2759.2|2748.2|2760.4|2749.4|2756.8|2745.8|0
1602461100000|2020-10-12 00:05:00|2759.4|2748.4|2757.4|2746.4|2759.4|2748.4|2755.6|2744.6|0
1602461400000|2020-10-12 00:10:00|2758|2747|2760.7|2749.7|2760.7|2749.7|2758|2747|0
1602461700000|2020-10-12 00:15:00|2760.8|2749.8|2758.5|2747.5|2760.8|2749.8|2757.3|2746.3|0
1602462000000|2020-10-12 00:20:00|2758.3|2747.3|2761.3|2750.3|2761.3|2750.3|2758.3|2747.3|0
1602462300000|2020-10-12 00:25:00|2761.9|2750.9|2762.5|2751.5|2763.2|2752.2|2761.9|2750.9|0
1602462600000|2020-10-12 00:30:00|2762.9|2751.9|2764.3|2753.3|2764.3|2753.3|2761.9|2750.9|0
1602462900000|2020-10-12 00:35:00|2763.3|2752.3|2761.1|2750.1|2763.6|2752.6|2761|2750|0
1602463200000|2020-10-12 00:40:00|2761.3|2750.3|2764.3|2753.3|2764.3|2753.3|2761.2|2750.2|0
1602463500000|2020-10-12 00:45:00|2763.3|2752.3|2766.8|2755.8|2766.8|2755.8|2763.3|2752.3|0
1602463800000|2020-10-12 00:50:00|2766.3|2755.3|2765.4|2754.4|2767.5|2756.5|2765.3|2754.3|0
1602464100000|2020-10-12 00:55:00|2764.7|2753.7|2760|2749|2764.7|2753.7|2759.5|2748.5|0
1602464400000|2020-10-12 01:00:00|2759|2748|2758.6|2747.6|2759|2748|2758.2|2747.2|0
1602464700000|2020-10-12 01:05:00|2758.7|2747.7|2757.6|2746.6|2758.7|2747.7|2757.2|2746.2|0
1602465000000|2020-10-12 01:10:00|2757|2746|2760.2|2749.2|2761.1|2750.1|2757|2746|0
1602465300000|2020-10-12 01:15:00|2760.3|2749.3|2759.9|2748.9|2760.3|2749.3|2758.3|2747.3|0
1602465600000|2020-10-12 01:20:00|2760.4|2749.4|2760.2|2749.2|2760.9|2749.9|2760.2|2749.2|0
1602465900000|2020-10-12 01:25:00|2760.6|2749.6|2761|2750|2761.5|2750.5|2759.5|2748.5|0
1602466200000|2020-10-12 01:30:00|2759.8|2748.8|2759.6|2748.6|2760.6|2749.6|2757.5|2746.5|0
1602466500000|2020-10-12 01:35:00|2759.7|2748.7|2766.1|2755.1|2766.1|2755.1|2759.7|2748.7|0
1602466800000|2020-10-12 01:40:00|2766.7|2755.7|2766.5|2755.5|2767.3|2756.3|2766.2|2755.2|0
1602467100000|2020-10-12 01:45:00|2768|2757|2770.2|2759.2|2770.2|2759.2|2768|2757|0
1602467400000|2020-10-12 01:50:00|2769.4|2758.4|2771.1|2760.1|2771.8|2760.8|2769.4|2758.4|0
1602467700000|2020-10-12 01:55:00|2771.4|2760.4|2768.2|2757.2|2771.4|2760.4|2768.2|2757.2|0
1602468000000|2020-10-12 02:00:00|2768.6|2757.6|2766.4|2755.4|2768.6|2757.6|2765.5|2754.5|0
1602468300000|2020-10-12 02:05:00|2766.1|2755.1|2766.5|2755.5|2768.1|2757.1|2766.1|2755.1|0
1602468600000|2020-10-12 02:10:00|2766|2755|2766.6|2755.6|2768.4|2757.4|2766|2755|0
1602468900000|2020-10-12 02:15:00|2765.9|2754.9|2765.8|2754.8|2765.9|2754.9|2764.6|2753.6|0
1602469200000|2020-10-12 02:20:00|2766.2|2755.2|2764.3|2753.3|2766.2|2755.2|2762.9|2751.9|0
1602469500000|2020-10-12 02:25:00|2764.7|2753.7|2765.6|2754.6|2765.7|2754.7|2764|2753|0
1602469800000|2020-10-12 02:30:00|2765.8|2754.8|2764.6|2753.6|2765.8|2754.8|2764.6|2753.6|0
1602470100000|2020-10-12 02:35:00|2763.6|2752.6|2763.8|2752.8|2764.4|2753.4|2763|2752|0
1602470400000|2020-10-12 02:40:00|2764.5|2753.5|2763.4|2752.4|2764.5|2753.5|2763.4|2752.4|0
1602470700000|2020-10-12 02:45:00|2763.1|2752.1|2762.4|2751.4|2763.1|2752.1|2761.7|2750.7|0
1602471000000|2020-10-12 02:50:00|2763|2752|2762|2751|2763.2|2752.2|2761.5|2750.5|0
1602471300000|2020-10-12 02:55:00|2762.1|2751.1|2761.1|2750.1|2762.1|2751.1|2761.1|2750.1|0
1602471600000|2020-10-12 03:00:00|2761.6|2750.6|2761.5|2750.5|2762.1|2751.1|2761.4|2750.4|0
1602471900000|2020-10-12 03:05:00|2760.6|2749.6|2760.4|2749.4|2761.1|2750.1|2760.4|2749.4|0
1602472200000|2020-10-12 03:10:00|2760.5|2749.5|2760.3|2749.3|2760.6|2749.6|2759.4|2748.4|0
1602472500000|2020-10-12 03:15:00|2762.6|2751.6|2762.9|2751.9|2763|2752|2761.9|2750.9|0
1602472800000|2020-10-12 03:20:00|2763.3|2752.3|2762.6|2751.6|2764.2|2753.2|2762.4|2751.4|0
1602473100000|2020-10-12 03:25:00|2763.5|2752.5|2762.4|2751.4|2765.2|2754.2|2762.4|2751.4|0
1602473400000|2020-10-12 03:30:00|2762.3|2751.3|2764.1|2753.1|2764.3|2753.3|2762.3|2751.3|0
1602473700000|2020-10-12 03:35:00|2763.3|2752.3|2761.9|2750.9|2763.3|2752.3|2761.3|2750.3|0
1602474000000|2020-10-12 03:40:00|2762.3|2751.3|2762.9|2751.9|2763.6|2752.6|2762|2751|0
1602474300000|2020-10-12 03:45:00|2763.9|2752.9|2765.7|2754.7|2766.3|2755.3|2763.9|2752.9|0
1602474600000|2020-10-12 03:50:00|2766.7|2755.7|2764.9|2753.9|2766.7|2755.7|2764.9|2753.9|0
1602474900000|2020-10-12 03:55:00|2764.4|2753.4|2761.6|2750.6|2764.4|2753.4|2761|2750|0
1602475200000|2020-10-12 04:00:00|2762.5|2751.5|2761.3|2750.3|2762.5|2751.5|2760.1|2749.1|0
1602475500000|2020-10-12 04:05:00|2761.7|2750.7|2762.5|2751.5|2762.5|2751.5|2761.1|2750.1|0
1602475800000|2020-10-12 04:10:00|2762.8|2751.8|2767.1|2756.1|2767.7|2756.7|2762.3|2751.3|0
1602476100000|2020-10-12 04:15:00|2767.7|2756.7|2768.7|2757.7|2768.8|2757.8|2766.9|2755.9|0
1602476400000|2020-10-12 04:20:00|2767.7|2756.7|2766.5|2755.5|2768.6|2757.6|2766.5|2755.5|0
1602476700000|2020-10-12 04:25:00|2766.1|2755.1|2766.4|2755.4|2767.5|2756.5|2765.8|2754.8|0
1602477000000|2020-10-12 04:30:00|2766.5|2755.5|2768.8|2757.8|2768.9|2757.9|2766.5|2755.5|0
1602477300000|2020-10-12 04:35:00|2769.9|2758.9|2770.4|2759.4|2770.7|2759.7|2768.6|2757.6|0
1602477600000|2020-10-12 04:40:00|2769|2758|2768.4|2757.4|2770.2|2759.2|2768.4|2757.4|0
1602477900000|2020-10-12 04:45:00|2769.1|2758.1|2772|2761|2772|2761|2769.1|2758.1|0
1602478200000|2020-10-12 04:50:00|2772.3|2761.3|2774.1|2763.1|2774.5|2763.5|2772.3|2761.3|0
1602478500000|2020-10-12 04:55:00|2774.8|2763.8|2772.2|2761.2|2774.8|2763.8|2771.7|2760.7|0
1602544200000|2020-10-12 23:10:00|2787.7|2776.5|2785.5|2774.3|2788.2|2777|2783.5|2772.3|0
1602544500000|2020-10-12 23:15:00|2787.4|2776.2|2783.9|2772.7|2787.4|2776.2|2783.9|2772.7|0
1602544800000|2020-10-12 23:20:00|2784.1|2772.9|2785.8|2774.6|2787.6|2776.4|2783.8|2772.6|0
1602545100000|2020-10-12 23:25:00|2786.3|2775.1|2786.4|2775.2|2786.4|2775.2|2785|2773.8|0
1602545400000|2020-10-12 23:30:00|2786.8|2775.6|2785.5|2774.3|2787.5|2776.3|2785.2|2774|0
1602545700000|2020-10-12 23:35:00|2783.4|2772.2|2783|2771.8|2784.5|2773.3|2781.9|2770.7|0
1602546000000|2020-10-12 23:40:00|2782.9|2771.7|2784.7|2773.5|2785.5|2774.3|2782.5|2771.3|0
1602546300000|2020-10-12 23:45:00|2787.3|2776.1|2794.9|2783.7|2794.9|2783.7|2787.3|2776.1|0
1602546600000|2020-10-12 23:50:00|2795.7|2784.5|2795.9|2784.7|2796|2784.8|2794.2|2783|0
1602546900000|2020-10-12 23:55:00|2794.7|2783.5|2795|2783.8|2797.1|2785.9|2794.7|2783.5|0
1602547200000|2020-10-13 00:00:00|2795.5|2784.3|2798.2|2787|2798.9|2787.7|2795.5|2784.3|0
1602547500000|2020-10-13 00:05:00|2798.1|2786.9|2798.1|2786.9|2798.9|2787.7|2796.5|2785.3|0
1602547800000|2020-10-13 00:10:00|2797.3|2786.1|2800|2788.8|2800.4|2789.2|2797.3|2786.1|0
1602548100000|2020-10-13 00:15:00|2800.3|2789.1|2798.7|2787.5|2800.3|2789.1|2796.8|2785.6|0
1602548400000|2020-10-13 00:20:00|2798.4|2787.2|2796|2784.8|2798.4|2787.2|2796|2784.8|0
1602548700000|2020-10-13 00:25:00|2796.4|2785.2|2798.3|2787.1|2798.8|2787.6|2796.1|2784.9|0
1602549000000|2020-10-13 00:30:00|2798.5|2787.3|2803.2|2792|2803.3|2792.1|2798.5|2787.3|0
1602549300000|2020-10-13 00:35:00|2801.4|2790.2|2801.1|2789.9|2801.4|2790.2|2800|2788.8|0
1602549600000|2020-10-13 00:40:00|2801.9|2790.7|2799.4|2788.2|2801.9|2790.7|2798.9|2787.7|0
1602549900000|2020-10-13 00:45:00|2799.6|2788.4|2799.2|2788|2799.6|2788.4|2797.9|2786.7|0
1602550200000|2020-10-13 00:50:00|2799|2787.8|2797.6|2786.4|2799|2787.8|2796.8|2785.6|0
1602550500000|2020-10-13 00:55:00|2798.2|2787|2802.2|2791|2802.2|2791|2798.2|2787|0
1602550800000|2020-10-13 01:00:00|2802.6|2791.4|2804|2792.8|2804.1|2792.9|2802.6|2791.4|0
1602551100000|2020-10-13 01:05:00|2804.1|2792.9|2806|2794.8|2806|2794.8|2802.1|2790.9|0
1602551400000|2020-10-13 01:10:00|2806.3|2795.1|2802.3|2791.1|2806.9|2795.7|2802.3|2791.1|0
1602551700000|2020-10-13 01:15:00|2803.1|2791.9|2804.2|2793|2804.4|2793.2|2803.1|2791.9|0
1602552000000|2020-10-13 01:20:00|2804|2792.8|2806.8|2795.6|2806.8|2795.6|2803.9|2792.7|0
1602552300000|2020-10-13 01:25:00|2807.2|2796|2809.3|2798.1|2809.3|2798.1|2806.2|2795|0
1602552600000|2020-10-13 01:30:00|2809.8|2798.6|2808.7|2797.5|2809.8|2798.6|2808.2|2797|0
1602552900000|2020-10-13 01:35:00|2808.5|2797.3|2806.7|2795.5|2809.7|2798.5|2806.7|2795.5|0
1602553200000|2020-10-13 01:40:00|2806.6|2795.4|2808.7|2797.5|2809.1|2797.9|2806.6|2795.4|0
1602553500000|2020-10-13 01:45:00|2808|2796.8|2808.6|2797.4|2808.7|2797.5|2805.8|2794.6|0
1602553800000|2020-10-13 01:50:00|2807.5|2796.3|2809.1|2797.9|2809.1|2797.9|2807.5|2796.3|0
1602554100000|2020-10-13 01:55:00|2808.2|2797|2805.3|2794.1|2808.8|2797.6|2805.3|2794.1|0
1602554400000|2020-10-13 02:00:00|2805.9|2794.7|2806.7|2795.5|2806.7|2795.5|2805.8|2794.6|0
1602554700000|2020-10-13 02:05:00|2806.4|2795.2|2809|2797.8|2809|2797.8|2806.2|2795|0
1602555000000|2020-10-13 02:10:00|2809.3|2798.1|2810.4|2799.2|2810.8|2799.6|2809.3|2798.1|0
1602555300000|2020-10-13 02:15:00|2810.7|2799.5|2812.4|2801.2|2813.1|2801.9|2810.7|2799.5|0
1602555600000|2020-10-13 02:20:00|2813.1|2801.9|2813.1|2801.9|2813.6|2802.4|2812.7|2801.5|0
1602555900000|2020-10-13 02:25:00|2813.9|2802.7|2813.2|2802|2813.9|2802.7|2811.1|2799.9|0
1602556200000|2020-10-13 02:30:00|2812.4|2801.2|2814.3|2803.1|2814.3|2803.1|2811.3|2800.1|0
1602556500000|2020-10-13 02:35:00|2814.2|2803|2817.5|2806.3|2817.5|2806.3|2814.2|2803|0
1602556800000|2020-10-13 02:40:00|2817.9|2806.7|2819.3|2808.1|2819.3|2808.1|2817.7|2806.5|0
1602557100000|2020-10-13 02:45:00|2819.7|2808.5|2818.2|2807|2819.7|2808.5|2817.9|2806.7|0
1602557400000|2020-10-13 02:50:00|2819.2|2808|2819.4|2808.2|2820.1|2808.9|2819|2807.8|0
1602557700000|2020-10-13 02:55:00|2819.7|2808.5|2819.2|2808|2820.2|2809|2818.9|2807.7|0
1602558000000|2020-10-13 03:00:00|2819.1|2807.9|2820.2|2809|2820.3|2809.1|2818.8|2807.6|0
1602558300000|2020-10-13 03:05:00|2819.9|2808.7|2818.3|2807.1|2820.2|2809|2818.3|2807.1|0
1602558600000|2020-10-13 03:10:00|2816.5|2805.3|2818.7|2807.5|2818.7|2807.5|2816.5|2805.3|0
1602558900000|2020-10-13 03:15:00|2818.8|2807.6|2818.3|2807.1|2819.3|2808.1|2818.1|2806.9|0
1602559200000|2020-10-13 03:20:00|2818.6|2807.4|2819|2807.8|2819|2807.8|2818|2806.8|0
1602559500000|2020-10-13 03:25:00|2818.4|2807.2|2819.4|2808.2|2820.3|2809.1|2818.4|2807.2|0
1602559800000|2020-10-13 03:30:00|2819.2|2808|2820.2|2809|2820.2|2809|2818.5|2807.3|0
1602560100000|2020-10-13 03:35:00|2819.9|2808.7|2821.2|2810|2821.2|2810|2819.5|2808.3|0
1602560400000|2020-10-13 03:40:00|2821.3|2810.1|2822.2|2811|2822.3|2811.1|2819.9|2808.7|0
1602560700000|2020-10-13 03:45:00|2822.3|2811.1|2819.1|2807.9|2822.8|2811.6|2818.8|2807.6|0
1602561000000|2020-10-13 03:50:00|2819.3|2808.1|2819.4|2808.2|2819.7|2808.5|2819.1|2807.9|0
1602561300000|2020-10-13 03:55:00|2819.8|2808.6|2822.4|2811.2|2822.4|2811.2|2819.8|2808.6|0
1602561600000|2020-10-13 04:00:00|2822|2810.8|2821.3|2810.1|2823.3|2812.1|2821.1|2809.9|0
1602561900000|2020-10-13 04:05:00|2821.9|2810.7|2821.2|2810|2821.9|2810.7|2820.9|2809.7|0
1602562200000|2020-10-13 04:10:00|2820.8|2809.6|2821.9|2810.7|2822.4|2811.2|2820.8|2809.6|0
1602562500000|2020-10-13 04:15:00|2822.1|2810.9|2820.5|2809.3|2822.7|2811.5|2820.5|2809.3|0
1602562800000|2020-10-13 04:20:00|2820.3|2809.1|2819.4|2808.2|2821.1|2809.9|2819.4|2808.2|0
1602563100000|2020-10-13 04:25:00|2818.6|2807.4|2820.9|2809.7|2820.9|2809.7|2818.6|2807.4|0
1602563400000|2020-10-13 04:30:00|2820.2|2809|2823.8|2812.6|2823.8|2812.6|2820.2|2809|0
1602563700000|2020-10-13 04:35:00|2824.3|2813.1|2824.7|2813.5|2825.7|2814.5|2824.3|2813.1|0
1602564000000|2020-10-13 04:40:00|2824.3|2813.1|2822.7|2811.5|2824.5|2813.3|2822.7|2811.5|0
1602564300000|2020-10-13 04:45:00|2821.9|2810.7|2821.7|2810.5|2821.9|2810.7|2820.2|2809|0
1602564600000|2020-10-13 04:50:00|2821.6|2810.4|2823.5|2812.3|2823.6|2812.4|2821.6|2810.4|0
1602564900000|2020-10-13 04:55:00|2823.4|2812.2|2819.9|2808.7|2823.4|2812.2|2818.7|2807.5|0
1602630600000|2020-10-13 23:10:00|2803.2|2792|2810|2798.8|2810|2798.8|2803.2|2792|0
1602630900000|2020-10-13 23:15:00|2812.4|2801.2|2813.6|2802.4|2815.5|2804.3|2812.3|2801.1|0
1602631200000|2020-10-13 23:20:00|2814.3|2803.1|2811.9|2800.7|2816|2804.8|2811.9|2800.7|0
1602631500000|2020-10-13 23:25:00|2812.9|2801.7|2814.7|2803.5|2816|2804.8|2812.9|2801.7|0
1602631800000|2020-10-13 23:30:00|2814.4|2803.2|2815.4|2804.2|2819.4|2808.2|2814.4|2803.2|0
1602632100000|2020-10-13 23:35:00|2815|2803.8|2816.3|2805.1|2816.3|2805.1|2811.9|2800.7|0
1602632400000|2020-10-13 23:40:00|2816|2804.8|2812.9|2801.7|2816|2804.8|2812.4|2801.2|0
1602632700000|2020-10-13 23:45:00|2813|2801.8|2811.3|2800.1|2813.8|2802.6|2810|2798.8|0
1602633000000|2020-10-13 23:50:00|2810.6|2799.4|2811.7|2800.5|2811.7|2800.5|2809.1|2797.9|0
1602633300000|2020-10-13 23:55:00|2812|2800.8|2811.8|2800.6|2813.1|2801.9|2811.8|2800.6|0
1602633600000|2020-10-14 00:00:00|2813.9|2802.7|2817.7|2806.5|2817.7|2806.5|2812.5|2801.3|0
1602633900000|2020-10-14 00:05:00|2817.9|2806.7|2819.5|2808.3|2820.6|2809.4|2817.9|2806.7|0
1602634200000|2020-10-14 00:10:00|2818.9|2807.7|2817.9|2806.7|2820.3|2809.1|2817.9|2806.7|0
1602634500000|2020-10-14 00:15:00|2818.9|2807.7|2819|2807.8|2819.5|2808.3|2818.1|2806.9|0
1602634800000|2020-10-14 00:20:00|2818.7|2807.5|2821|2809.8|2821|2809.8|2817.8|2806.6|0
1602635100000|2020-10-14 00:25:00|2820.9|2809.7|2821|2809.8|2821.2|2810|2819.6|2808.4|0
1602635400000|2020-10-14 00:30:00|2821.5|2810.3|2821.2|2810|2822.4|2811.2|2819.8|2808.6|0
1602635700000|2020-10-14 00:35:00|2821.4|2810.2|2822.9|2811.7|2822.9|2811.7|2820|2808.8|0
1602636000000|2020-10-14 00:40:00|2821.9|2810.7|2821.8|2810.6|2823.2|2812|2821|2809.8|0
1602636300000|2020-10-14 00:45:00|2821|2809.8|2822.9|2811.7|2822.9|2811.7|2817.9|2806.7|0
1602636600000|2020-10-14 00:50:00|2822.8|2811.6|2825.1|2813.9|2825.1|2813.9|2822.7|2811.5|0
1602636900000|2020-10-14 00:55:00|2823.5|2812.3|2824.1|2812.9|2825.3|2814.1|2821.1|2809.9|0
1602637200000|2020-10-14 01:00:00|2824.5|2813.3|2826.6|2815.4|2826.6|2815.4|2824.5|2813.3|0
1602637500000|2020-10-14 01:05:00|2827|2815.8|2826.6|2815.4|2828.7|2817.5|2826.6|2815.4|0
1602637800000|2020-10-14 01:10:00|2826.9|2815.7|2826.8|2815.6|2828.3|2817.1|2825.8|2814.6|0
1602638100000|2020-10-14 01:15:00|2828|2816.8|2827.3|2816.1|2829.7|2818.5|2827.3|2816.1|0
1602638400000|2020-10-14 01:20:00|2826.9|2815.7|2821.5|2810.3|2826.9|2815.7|2821.5|2810.3|0
1602638700000|2020-10-14 01:25:00|2821|2809.8|2824.1|2812.9|2824.4|2813.2|2821|2809.8|0
1602639000000|2020-10-14 01:30:00|2823.9|2812.7|2824.6|2813.4|2824.6|2813.4|2823.2|2812|0
1602639300000|2020-10-14 01:35:00|2825.4|2814.2|2827.4|2816.2|2827.8|2816.6|2824.8|2813.6|0
1602639600000|2020-10-14 01:40:00|2828.4|2817.2|2827.9|2816.7|2828.7|2817.5|2827.2|2816|0
1602639900000|2020-10-14 01:45:00|2828.2|2817|2828.9|2817.7|2829|2817.8|2825.8|2814.6|0
1602640200000|2020-10-14 01:50:00|2828.7|2817.5|2828.6|2817.4|2829.1|2817.9|2828|2816.8|0
1602640500000|2020-10-14 01:55:00|2828.4|2817.2|2826.4|2815.2|2828.5|2817.3|2826.4|2815.2|0
1602640800000|2020-10-14 02:00:00|2826.3|2815.1|2825.9|2814.7|2827|2815.8|2825.4|2814.2|0
1602641100000|2020-10-14 02:05:00|2825.7|2814.5|2825.1|2813.9|2826.3|2815.1|2825.1|2813.9|0
1602641400000|2020-10-14 02:10:00|2824.4|2813.2|2825.5|2814.3|2825.5|2814.3|2822.8|2811.6|0
1602641700000|2020-10-14 02:15:00|2824.4|2813.2|2826|2814.8|2826|2814.8|2823.9|2812.7|0
1602642000000|2020-10-14 02:20:00|2826.1|2814.9|2826.5|2815.3|2827|2815.8|2826.1|2814.9|0
1602642300000|2020-10-14 02:25:00|2825.8|2814.6|2827.2|2816|2827.3|2816.1|2825.8|2814.6|0
1602642600000|2020-10-14 02:30:00|2826.1|2814.9|2825.7|2814.5|2826.4|2815.2|2825.4|2814.2|0
1602642900000|2020-10-14 02:35:00|2826.2|2815|2825.5|2814.3|2826.7|2815.5|2824.9|2813.7|0
1602643200000|2020-10-14 02:40:00|2824.9|2813.7|2823.6|2812.4|2824.9|2813.7|2823.4|2812.2|0
1602643500000|2020-10-14 02:45:00|2823.3|2812.1|2825|2813.8|2825.3|2814.1|2823.3|2812.1|0
1602643800000|2020-10-14 02:50:00|2824.5|2813.3|2825.4|2814.2|2825.5|2814.3|2824.2|2813|0
1602644100000|2020-10-14 02:55:00|2825|2813.8|2825.5|2814.3|2825.5|2814.3|2824|2812.8|0
1602644400000|2020-10-14 03:00:00|2825.1|2813.9|2824.7|2813.5|2825.3|2814.1|2823.6|2812.4|0
1602644700000|2020-10-14 03:05:00|2824.5|2813.3|2826.4|2815.2|2827.6|2816.4|2824.5|2813.3|0
1602645000000|2020-10-14 03:10:00|2826.5|2815.3|2826.9|2815.7|2826.9|2815.7|2826.2|2815|0
1602645300000|2020-10-14 03:15:00|2827.3|2816.1|2828.8|2817.6|2829.5|2818.3|2827.3|2816.1|0
1602645600000|2020-10-14 03:20:00|2828.5|2817.3|2829.3|2818.1|2829.8|2818.6|2828.5|2817.3|0
1602645900000|2020-10-14 03:25:00|2829.2|2818|2830.8|2819.4|2831.2|2819.8|2828.6|2817.4|0
1602646200000|2020-10-14 03:30:00|2830.4|2819.2|2831.3|2819.9|2831.3|2819.9|2828.8|2817.6|0
1602646500000|2020-10-14 03:35:00|2831.5|2820.1|2830.8|2819.4|2832.2|2820.8|2830.8|2819.4|0
1602646800000|2020-10-14 03:40:00|2830.9|2819.5|2829.3|2818.1|2831.6|2820.2|2829.3|2818.1|0
1602647100000|2020-10-14 03:45:00|2829.1|2817.9|2830.4|2819.2|2830.4|2819.2|2829.1|2817.9|0
1602647400000|2020-10-14 03:50:00|2830.7|2819.4|2832|2820.6|2832|2820.6|2830.5|2819.3|0
1602647700000|2020-10-14 03:55:00|2831.9|2820.5|2827.5|2816.3|2832.3|2820.9|2827.5|2816.3|0
1602648000000|2020-10-14 04:00:00|2828.1|2816.9|2828|2816.8|2829.2|2818|2827.9|2816.7|0
1602648300000|2020-10-14 04:05:00|2827.5|2816.3|2829.3|2818.1|2829.5|2818.3|2827.5|2816.3|0
1602648600000|2020-10-14 04:10:00|2829|2817.8|2829.2|2818|2829.5|2818.3|2828.6|2817.4|0
1602648900000|2020-10-14 04:15:00|2829.3|2818.1|2829.5|2818.3|2829.7|2818.5|2828.9|2817.7|0
1602649200000|2020-10-14 04:20:00|2829.6|2818.4|2830.2|2819|2830.5|2819.3|2829.6|2818.4|0
1602649500000|2020-10-14 04:25:00|2830.8|2819.4|2831.5|2820.1|2831.7|2820.3|2829.7|2818.5|0
1602649800000|2020-10-14 04:30:00|2831.6|2820.2|2831.6|2820.2|2832.6|2821.2|2829.9|2818.7|0
1602650100000|2020-10-14 04:35:00|2831.3|2819.9|2830.8|2819.4|2832.1|2820.7|2830.7|2819.4|0
1602650400000|2020-10-14 04:40:00|2831.7|2820.3|2832.5|2821.1|2833.3|2821.9|2830.4|2819.2|0
1602650700000|2020-10-14 04:45:00|2832.1|2820.7|2831.8|2820.4|2832.7|2821.3|2831|2819.6|0
1602651000000|2020-10-14 04:50:00|2830.9|2819.5|2829.5|2818.3|2831.1|2819.7|2829.3|2818.1|0
1602651300000|2020-10-14 04:55:00|2830|2818.8|2833.7|2822.3|2833.7|2822.3|2830|2818.8|0
1602717000000|2020-10-14 23:10:00|2829.9|2818.7|2829.1|2817.9|2834.7|2823.3|2829.1|2817.9|0
1602717300000|2020-10-14 23:15:00|2825.6|2814.4|2823.6|2812.4|2827.2|2816|2821.8|2810.6|0
1602717600000|2020-10-14 23:20:00|2824.3|2813.1|2821.4|2810.2|2824.9|2813.7|2821.4|2810.2|0
1602717900000|2020-10-14 23:25:00|2821.6|2810.4|2819.7|2808.5|2821.8|2810.6|2819.7|2808.5|0
1602718200000|2020-10-14 23:30:00|2819.5|2808.3|2819.1|2807.9|2821.4|2810.2|2819.1|2807.9|0
1602718500000|2020-10-14 23:35:00|2816.5|2805.3|2818.7|2807.5|2818.7|2807.5|2816.5|2805.3|0
1602718800000|2020-10-14 23:40:00|2819.1|2807.9|2822.9|2811.7|2822.9|2811.7|2819.1|2807.9|0
1602719100000|2020-10-14 23:45:00|2822.4|2811.2|2825.5|2814.3|2825.5|2814.3|2822.4|2811.2|0
1602719400000|2020-10-14 23:50:00|2825.9|2814.7|2822|2810.8|2825.9|2814.7|2820.1|2808.9|0
1602719700000|2020-10-14 23:55:00|2821.8|2810.6|2823.3|2812.1|2823.3|2812.1|2818.3|2807.1|0
1602720000000|2020-10-15 00:00:00|2822.9|2811.7|2827|2815.8|2827|2815.8|2822.1|2810.9|0
1602720300000|2020-10-15 00:05:00|2828.7|2817.5|2828.3|2817.1|2829|2817.8|2827|2815.8|0
1602720600000|2020-10-15 00:10:00|2827.7|2816.5|2829.2|2818|2829.3|2818.1|2827.7|2816.5|0
1602720900000|2020-10-15 00:15:00|2828.7|2817.5|2829.8|2818.6|2829.8|2818.6|2824.9|2813.7|0
1602721200000|2020-10-15 00:20:00|2829|2817.8|2837.1|2825.7|2839|2827.6|2829|2817.8|0
1602721500000|2020-10-15 00:25:00|2836|2824.6|2835.3|2823.9|2838.9|2827.5|2835|2823.6|0
1602721800000|2020-10-15 00:30:00|2834.7|2823.3|2838.1|2826.7|2839.6|2828.2|2834.7|2823.3|0
1602722100000|2020-10-15 00:35:00|2838.8|2827.4|2837|2825.6|2838.8|2827.4|2837|2825.6|0
1602722400000|2020-10-15 00:40:00|2837.2|2825.8|2835.3|2823.9|2837.2|2825.8|2834.7|2823.3|0
1602722700000|2020-10-15 00:45:00|2834.4|2823|2833|2821.6|2836|2824.6|2833|2821.6|0
1602723000000|2020-10-15 00:50:00|2830.8|2819.4|2833.7|2822.3|2834.6|2823.2|2830.2|2819|0
1602723300000|2020-10-15 00:55:00|2833.4|2822|2832.4|2821|2833.9|2822.5|2832.4|2821|0
1602723600000|2020-10-15 01:00:00|2832.3|2820.9|2834.2|2822.8|2837.6|2826.2|2832.3|2820.9|0
1602723900000|2020-10-15 01:05:00|2834.1|2822.7|2833.6|2822.2|2834.4|2823|2833.4|2822|0
1602724200000|2020-10-15 01:10:00|2834.8|2823.4|2831.1|2819.7|2834.8|2823.4|2831.1|2819.7|0
1602724500000|2020-10-15 01:15:00|2831.5|2820.1|2833.9|2822.5|2833.9|2822.5|2829.3|2818.1|0
1602724800000|2020-10-15 01:20:00|2833.5|2822.1|2833.3|2821.9|2833.8|2822.4|2831.2|2819.8|0
1602725100000|2020-10-15 01:25:00|2834.5|2823.1|2835.2|2823.8|2835.7|2824.3|2833.4|2822|0
1602725400000|2020-10-15 01:30:00|2836.2|2824.8|2839.8|2828.4|2839.8|2828.4|2836.2|2824.8|0
1602725700000|2020-10-15 01:35:00|2839.4|2828|2838.2|2826.8|2839.4|2828|2837.5|2826.1|0
1602726000000|2020-10-15 01:40:00|2837|2825.6|2836.6|2825.2|2837.8|2826.4|2836.6|2825.2|0
1602726300000|2020-10-15 01:45:00|2835.6|2824.2|2836.1|2824.7|2837.3|2825.9|2834.9|2823.5|0
1602726600000|2020-10-15 01:50:00|2835|2823.6|2833.8|2822.4|2835|2823.6|2833.4|2822|0
1602726900000|2020-10-15 01:55:00|2833.3|2821.9|2832.9|2821.5|2834|2822.6|2832.8|2821.4|0
1602727200000|2020-10-15 02:00:00|2833|2821.6|2833.2|2821.8|2833.9|2822.5|2832.4|2821|0
1602727500000|2020-10-15 02:05:00|2832.8|2821.4|2833.5|2822.1|2833.7|2822.3|2832.8|2821.4|0
1602727800000|2020-10-15 02:10:00|2833.4|2822|2832.8|2821.4|2833.4|2822|2831.1|2819.7|0
1602728100000|2020-10-15 02:15:00|2833|2821.6|2832.2|2820.8|2834.1|2822.7|2831.7|2820.3|0
1602728400000|2020-10-15 02:20:00|2833.6|2822.2|2834.8|2823.4|2834.8|2823.4|2833.3|2821.9|0
1602728700000|2020-10-15 02:25:00|2835.1|2823.7|2835.6|2824.2|2835.9|2824.5|2834.7|2823.3|0
1602729000000|2020-10-15 02:30:00|2836.2|2824.8|2837.4|2826|2837.4|2826|2836|2824.6|0
1602729300000|2020-10-15 02:35:00|2837.5|2826.1|2838.6|2827.2|2839|2827.6|2837.4|2826|0
1602729600000|2020-10-15 02:40:00|2838.7|2827.3|2837.6|2826.2|2839.6|2828.2|2837.5|2826.1|0
1602729900000|2020-10-15 02:45:00|2837.3|2825.9|2838.4|2827|2838.4|2827|2837|2825.6|0
1602730200000|2020-10-15 02:50:00|2838.5|2827.1|2838.5|2827.1|2838.5|2827.1|2836.2|2824.8|0
1602730500000|2020-10-15 02:55:00|2839.4|2828|2837.7|2826.3|2840|2828.6|2837.3|2825.9|0
1602730800000|2020-10-15 03:00:00|2837.8|2826.4|2838.1|2826.7|2838.7|2827.3|2837.4|2826|0
1602731100000|2020-10-15 03:05:00|2837.9|2826.5|2837.3|2825.9|2839.2|2827.8|2837.3|2825.9|0
1602731400000|2020-10-15 03:10:00|2837|2825.6|2839.4|2828|2839.4|2828|2836.6|2825.2|0
1602731700000|2020-10-15 03:15:00|2839.6|2828.2|2838.3|2826.9|2839.8|2828.4|2838.2|2826.8|0
1602732000000|2020-10-15 03:20:00|2838.4|2827|2838.2|2826.8|2838.9|2827.5|2837.2|2825.8|0
1602732300000|2020-10-15 03:25:00|2837.9|2826.5|2839.7|2828.3|2839.7|2828.3|2836.8|2825.4|0
1602732600000|2020-10-15 03:30:00|2839.9|2828.5|2839.4|2828|2839.9|2828.5|2838.5|2827.1|0
1602732900000|2020-10-15 03:35:00|2839.6|2828.2|2839.7|2828.3|2839.7|2828.3|2838.5|2827.1|0
1602733200000|2020-10-15 03:40:00|2840.2|2828.8|2838.1|2826.7|2840.2|2828.8|2838.1|2826.7|0
1602733500000|2020-10-15 03:45:00|2839|2827.6|2837.2|2825.8|2839.7|2828.3|2837.2|2825.8|0
1602733800000|2020-10-15 03:50:00|2837.3|2825.9|2835.9|2824.5|2838.5|2827.1|2835.9|2824.5|0
1602734100000|2020-10-15 03:55:00|2836.2|2824.8|2834.3|2822.9|2836.4|2825|2833.8|2822.4|0
1602734400000|2020-10-15 04:00:00|2834|2822.6|2833|2821.6|2834|2822.6|2832.9|2821.5|0
1602734700000|2020-10-15 04:05:00|2832.5|2821.1|2832.8|2821.4|2832.8|2821.4|2831.5|2820.1|0
1602735000000|2020-10-15 04:10:00|2831.8|2820.4|2831.8|2820.4|2832.9|2821.5|2831.7|2820.3|0
1602735300000|2020-10-15 04:15:00|2832.6|2821.2|2831.5|2820.1|2832.7|2821.3|2831.2|2819.8|0
1602735600000|2020-10-15 04:20:00|2832.5|2821.1|2830.9|2819.5|2833|2821.6|2830.9|2819.5|0
1602735900000|2020-10-15 04:25:00|2830.2|2819|2835.5|2824.1|2836.5|2825.1|2830.2|2819|0
1602736200000|2020-10-15 04:30:00|2835.8|2824.4|2836.4|2825|2836.6|2825.2|2834.7|2823.3|0
1602736500000|2020-10-15 04:35:00|2836|2824.6|2834.5|2823.1|2837.1|2825.7|2834.5|2823.1|0
1602736800000|2020-10-15 04:40:00|2834.1|2822.7|2832.2|2820.8|2834.1|2822.7|2831.1|2819.7|0
1602737100000|2020-10-15 04:45:00|2832.7|2821.3|2830.5|2819.3|2833|2821.6|2830.4|2819.2|0
1602737400000|2020-10-15 04:50:00|2830.8|2819.4|2831.1|2819.7|2831.8|2820.4|2830.3|2819.1|0
1602737700000|2020-10-15 04:55:00|2831|2819.6|2830.9|2819.5|2831.2|2819.8|2830|2818.8|0
1602803400000|2020-10-15 23:10:00|2830.1|2818.9|2836.4|2825|2836.8|2825.4|2827.3|2816.1|0
1602803700000|2020-10-15 23:15:00|2836.6|2825.2|2841.4|2830|2841.5|2830.1|2836.3|2824.9|0
1602804000000|2020-10-15 23:20:00|2843.5|2832.1|2842.2|2830.8|2844.4|2833|2841.9|2830.5|0
1602804300000|2020-10-15 23:25:00|2842.3|2830.9|2840.9|2829.5|2842.3|2830.9|2838.7|2827.3|0
1602804600000|2020-10-15 23:30:00|2840.5|2829.1|2839|2827.6|2840.5|2829.1|2838.6|2827.2|0
1602804900000|2020-10-15 23:35:00|2839.2|2827.8|2839.1|2827.7|2840.1|2828.7|2838.4|2827|0
1602805200000|2020-10-15 23:40:00|2838.7|2827.3|2838.9|2827.5|2840.7|2829.3|2837.7|2826.3|0
1602805500000|2020-10-15 23:45:00|2838.5|2827.1|2836.3|2824.9|2840.5|2829.1|2836.3|2824.9|0
1602805800000|2020-10-15 23:50:00|2836.7|2825.3|2834.5|2823.1|2836.7|2825.3|2834.5|2823.1|0
1602806100000|2020-10-15 23:55:00|2834.6|2823.2|2836|2824.6|2836.7|2825.3|2834.4|2823|0
1602806400000|2020-10-16 00:00:00|2836.4|2825|2840.1|2828.7|2840.1|2828.7|2836.3|2824.9|0
1602806700000|2020-10-16 00:05:00|2840.5|2829.1|2842.4|2831|2842.4|2831|2839.8|2828.4|0
1602807000000|2020-10-16 00:10:00|2842.2|2830.8|2839.6|2828.2|2842.6|2831.2|2839|2827.6|0
1602807300000|2020-10-16 00:15:00|2838.6|2827.2|2840.5|2829.1|2840.5|2829.1|2838|2826.6|0
1602807600000|2020-10-16 00:20:00|2840.2|2828.8|2836.8|2825.4|2840.2|2828.8|2836.8|2825.4|0
1602807900000|2020-10-16 00:25:00|2836.4|2825|2839.9|2828.5|2841.3|2829.9|2836.4|2825|0
1602808200000|2020-10-16 00:30:00|2838.8|2827.4|2841.2|2829.8|2841.2|2829.8|2837.7|2826.3|0
1602808500000|2020-10-16 00:35:00|2841|2829.6|2839.1|2827.7|2841|2829.6|2839.1|2827.7|0
1602808800000|2020-10-16 00:40:00|2840|2828.6|2840.6|2829.2|2840.9|2829.5|2839|2827.6|0
1602809100000|2020-10-16 00:45:00|2840.9|2829.5|2841.9|2830.5|2843.2|2831.8|2840.9|2829.5|0
1602809400000|2020-10-16 00:50:00|2841.7|2830.3|2841.2|2829.8|2844.1|2832.7|2841.2|2829.8|0
1602809700000|2020-10-16 00:55:00|2840.9|2829.5|2840.3|2828.9|2841.5|2830.1|2838.7|2827.3|0
1602810000000|2020-10-16 01:00:00|2840.6|2829.2|2844.6|2833.2|2844.6|2833.2|2840.3|2828.9|0
1602810300000|2020-10-16 01:05:00|2842.6|2831.2|2839.6|2828.2|2842.7|2831.3|2839.6|2828.2|0
1602810600000|2020-10-16 01:10:00|2839|2827.6|2838.5|2827.1|2839.9|2828.5|2838.5|2827.1|0
1602810900000|2020-10-16 01:15:00|2838.8|2827.4|2837.5|2826.1|2838.8|2827.4|2835.8|2824.4|0
1602811200000|2020-10-16 01:20:00|2836.9|2825.5|2835.4|2824|2836.9|2825.5|2834.8|2823.4|0
1602811500000|2020-10-16 01:25:00|2835.8|2824.4|2835.3|2823.9|2835.8|2824.4|2832.7|2821.3|0
1602811800000|2020-10-16 01:30:00|2835|2823.6|2836.3|2824.9|2836.3|2824.9|2835|2823.6|0
1602812100000|2020-10-16 01:35:00|2836.8|2825.4|2837.1|2825.7|2837.1|2825.7|2836.3|2824.9|0
1602812400000|2020-10-16 01:40:00|2837.3|2825.9|2837.6|2826.2|2838.2|2826.8|2837.3|2825.9|0
1602812700000|2020-10-16 01:45:00|2837.9|2826.5|2835.4|2824|2837.9|2826.5|2835.4|2824|0
1602813000000|2020-10-16 01:50:00|2834.2|2822.8|2833.9|2822.5|2834.8|2823.4|2833.2|2821.8|0
1602813300000|2020-10-16 01:55:00|2833.7|2822.3|2832.2|2820.8|2833.7|2822.3|2831.2|2819.8|0
1602813600000|2020-10-16 02:00:00|2831.9|2820.5|2832.2|2820.8|2832.6|2821.2|2831.3|2819.9|0
1602813900000|2020-10-16 02:05:00|2832.5|2821.1|2834.6|2823.2|2834.7|2823.3|2832.1|2820.7|0
1602814200000|2020-10-16 02:10:00|2835.2|2823.8|2835.9|2824.5|2836|2824.6|2835.1|2823.7|0
1602814500000|2020-10-16 02:15:00|2836.3|2824.9|2836.5|2825.1|2836.6|2825.2|2836|2824.6|0
1602814800000|2020-10-16 02:20:00|2836.6|2825.2|2837.1|2825.7|2837.1|2825.7|2836|2824.6|0
1602815100000|2020-10-16 02:25:00|2836.7|2825.3|2835.1|2823.7|2836.9|2825.5|2835.1|2823.7|0
1602815400000|2020-10-16 02:30:00|2834.5|2823.1|2834.4|2823|2835.1|2823.7|2834.3|2822.9|0
1602815700000|2020-10-16 02:35:00|2834.3|2822.9|2834.7|2823.3|2834.7|2823.3|2833|2821.6|0
1602816000000|2020-10-16 02:40:00|2835.7|2824.3|2835.2|2823.8|2836|2824.6|2835.2|2823.8|0
1602816300000|2020-10-16 02:45:00|2835.4|2824|2835.5|2824.1|2835.8|2824.4|2834.9|2823.5|0
1602816600000|2020-10-16 02:50:00|2835|2823.6|2833.6|2822.2|2835.1|2823.7|2833.6|2822.2|0
1602816900000|2020-10-16 02:55:00|2833.2|2821.8|2832.5|2821.1|2833.9|2822.5|2832.5|2821.1|0
1602817200000|2020-10-16 03:00:00|2832.7|2821.3|2832.9|2821.5|2833.2|2821.8|2832|2820.6|0
1602817500000|2020-10-16 03:05:00|2833.5|2822.1|2829.5|2818.3|2833.5|2822.1|2829.2|2818|0
1602817800000|2020-10-16 03:10:00|2829.7|2818.5|2828.7|2817.5|2829.9|2818.7|2828.4|2817.2|0
1602818100000|2020-10-16 03:15:00|2828.9|2817.7|2828.8|2817.6|2830|2818.8|2828.2|2817|0
1602818400000|2020-10-16 03:20:00|2828.4|2817.2|2827.1|2815.9|2828.5|2817.3|2827|2815.8|0
1602818700000|2020-10-16 03:25:00|2827.5|2816.3|2826.7|2815.5|2828.2|2817|2825.9|2814.7|0
1602819000000|2020-10-16 03:30:00|2826.5|2815.3|2825.3|2814.1|2826.7|2815.5|2824.8|2813.6|0
1602819300000|2020-10-16 03:35:00|2825.8|2814.6|2826.8|2815.6|2827.2|2816|2825.8|2814.6|0
1602819600000|2020-10-16 03:40:00|2827.2|2816|2826.8|2815.6|2827.2|2816|2825.6|2814.4|0
1602819900000|2020-10-16 03:45:00|2827.1|2815.9|2830.2|2819|2830.2|2819|2827.1|2815.9|0
1602820200000|2020-10-16 03:50:00|2829.6|2818.4|2827.1|2815.9|2829.6|2818.4|2827.1|2815.9|0
1602820500000|2020-10-16 03:55:00|2827.4|2816.2|2826.9|2815.7|2827.4|2816.2|2826.3|2815.1|0
1602820800000|2020-10-16 04:00:00|2827.3|2816.1|2830.2|2819|2830.9|2819.5|2827.3|2816.1|0
1602821100000|2020-10-16 04:05:00|2830.3|2819.1|2829.6|2818.4|2831.3|2819.9|2829.6|2818.4|0
1602821400000|2020-10-16 04:10:00|2830.7|2819.4|2827.2|2816|2830.7|2819.4|2826.5|2815.3|0
1602821700000|2020-10-16 04:15:00|2826.7|2815.5|2825|2813.8|2827.6|2816.4|2825|2813.8|0
1602822000000|2020-10-16 04:20:00|2824.7|2813.5|2824.9|2813.7|2828.1|2816.9|2824.7|2813.5|0
1602822300000|2020-10-16 04:25:00|2825.3|2814.1|2824.1|2812.9|2826.1|2814.9|2824.1|2812.9|0
1602822600000|2020-10-16 04:30:00|2822.9|2811.7|2825.8|2814.6|2825.8|2814.6|2822.9|2811.7|0
1602822900000|2020-10-16 04:35:00|2825.3|2814.1|2827.1|2815.9|2827.4|2816.2|2825.2|2814|0
1602823200000|2020-10-16 04:40:00|2826.9|2815.7|2826.7|2815.5|2827|2815.8|2825.2|2814|0
1602823500000|2020-10-16 04:45:00|2826.5|2815.3|2825.9|2814.7|2826.5|2815.3|2825.3|2814.1|0
1602823800000|2020-10-16 04:50:00|2825.8|2814.6|2826.2|2815|2826.6|2815.4|2824.8|2813.6|0
1602824100000|2020-10-16 04:55:00|2826.5|2815.3|2830.1|2818.9|2831.3|2819.9|2826.5|2815.3|0
1603062600000|2020-10-18 23:10:00|2843.6|2832.2|2847|2835.6|2847.4|2836|2841.5|2830.1|0
1603062900000|2020-10-18 23:15:00|2845.9|2834.5|2847.5|2836.1|2849.2|2837.8|2845.9|2834.5|0
1603063200000|2020-10-18 23:20:00|2847.7|2836.3|2846.4|2835|2850|2838.6|2846.4|2835|0
1603063500000|2020-10-18 23:25:00|2846|2834.6|2844.7|2833.3|2846.6|2835.2|2844.7|2833.3|0
1603063800000|2020-10-18 23:30:00|2845.7|2834.3|2838.9|2827.5|2845.7|2834.3|2838.9|2827.5|0
1603064100000|2020-10-18 23:35:00|2838.7|2827.3|2843|2831.6|2843.6|2832.2|2838.7|2827.3|0
1603064400000|2020-10-18 23:40:00|2842|2830.6|2842.2|2830.8|2843|2831.6|2840.9|2829.5|0
1603064700000|2020-10-18 23:45:00|2843|2831.6|2842.5|2831.1|2844.7|2833.3|2842.3|2830.9|0
1603065000000|2020-10-18 23:50:00|2843|2831.6|2838.4|2827|2843|2831.6|2838.4|2827|0
1603065300000|2020-10-18 23:55:00|2836.5|2825.1|2835.4|2824|2837.8|2826.4|2835.1|2823.7|0
1603065600000|2020-10-19 00:00:00|2836.7|2825.3|2841|2829.6|2841|2829.6|2836.6|2825.2|0
1603065900000|2020-10-19 00:05:00|2839.2|2827.8|2842.1|2830.7|2842.1|2830.7|2838.2|2826.8|0
1603066200000|2020-10-19 00:10:00|2840.7|2829.3|2840.1|2828.7|2840.7|2829.3|2839.1|2827.7|0
1603066500000|2020-10-19 00:15:00|2840.3|2828.9|2840.2|2828.8|2840.3|2828.9|2839.1|2827.7|0
1603066800000|2020-10-19 00:20:00|2841.3|2829.9|2840.7|2829.3|2841.3|2829.9|2837.2|2825.8|0
1603067100000|2020-10-19 00:25:00|2841.1|2829.7|2842.3|2830.9|2842.3|2830.9|2840.7|2829.3|0
1603067400000|2020-10-19 00:30:00|2842|2830.6|2844.8|2833.4|2845.6|2834.2|2841.8|2830.4|0
1603067700000|2020-10-19 00:35:00|2845|2833.6|2845.6|2834.2|2848.3|2836.9|2844.3|2832.9|0
1603068000000|2020-10-19 00:40:00|2845.9|2834.5|2847.6|2836.2|2848.9|2837.5|2845.9|2834.5|0
1603068300000|2020-10-19 00:45:00|2847.7|2836.3|2850.6|2839.2|2851|2839.6|2847|2835.6|0
1603068600000|2020-10-19 00:50:00|2850.2|2838.8|2854.1|2842.7|2854.1|2842.7|2848.5|2837.1|0
1603068900000|2020-10-19 00:55:00|2855.1|2843.7|2856|2844.6|2856|2844.6|2853.5|2842.1|0
1603069200000|2020-10-19 01:00:00|2855.5|2844.1|2857.4|2846|2857.4|2846|2853.8|2842.4|0
1603069500000|2020-10-19 01:05:00|2857.2|2845.8|2855.8|2844.4|2857.2|2845.8|2854.7|2843.3|0
1603069800000|2020-10-19 01:10:00|2856.4|2845|2857.8|2846.4|2859|2847.6|2856.2|2844.8|0
1603070100000|2020-10-19 01:15:00|2857.1|2845.7|2858.2|2846.8|2858.2|2846.8|2856.5|2845.1|0
1603070400000|2020-10-19 01:20:00|2858.7|2847.3|2855.3|2843.9|2858.7|2847.3|2853.7|2842.3|0
1603070700000|2020-10-19 01:25:00|2854.7|2843.3|2854|2842.6|2855.1|2843.7|2853.8|2842.4|0
1603071000000|2020-10-19 01:30:00|2854.4|2843|2856.7|2845.3|2857|2845.6|2854.3|2842.9|0
1603071300000|2020-10-19 01:35:00|2857.1|2845.7|2853.5|2842.1|2857.1|2845.7|2852|2840.6|0
1603071600000|2020-10-19 01:40:00|2854|2842.6|2853.4|2842|2855.2|2843.8|2852.7|2841.3|0
1603071900000|2020-10-19 01:45:00|2852.7|2841.3|2851.7|2840.3|2852.7|2841.3|2850.8|2839.4|0
1603072200000|2020-10-19 01:50:00|2851.2|2839.8|2851.2|2839.8|2852.1|2840.7|2849.8|2838.4|0
1603072500000|2020-10-19 01:55:00|2852.4|2841|2850.5|2839.1|2852.4|2841|2850.5|2839.1|0
1603072800000|2020-10-19 02:00:00|2849.7|2838.3|2852.9|2841.5|2853.5|2842.1|2849.7|2838.3|0
1603073100000|2020-10-19 02:05:00|2852.7|2841.3|2851.2|2839.8|2852.7|2841.3|2851.1|2839.7|0
1603073400000|2020-10-19 02:10:00|2850.7|2839.3|2852|2840.6|2852|2840.6|2850.4|2839|0
1603073700000|2020-10-19 02:15:00|2852.2|2840.8|2851.7|2840.3|2853|2841.6|2851.7|2840.3|0
1603074000000|2020-10-19 02:20:00|2851.1|2839.7|2851.2|2839.8|2851.4|2840|2849.7|2838.3|0
1603074300000|2020-10-19 02:25:00|2851.4|2840|2852.2|2840.8|2852.7|2841.3|2851.4|2840|0
1603074600000|2020-10-19 02:30:00|2851.6|2840.2|2852.6|2841.2|2853.7|2842.3|2851.6|2840.2|0
1603074900000|2020-10-19 02:35:00|2851.5|2840.1|2850.5|2839.1|2852.7|2841.3|2850.5|2839.1|0
1603075200000|2020-10-19 02:40:00|2850.7|2839.3|2850.3|2838.9|2850.7|2839.3|2850|2838.6|0
1603075500000|2020-10-19 02:45:00|2851.7|2840.3|2851.4|2840|2851.7|2840.3|2850.7|2839.3|0
1603075800000|2020-10-19 02:50:00|2851.2|2839.8|2852.9|2841.5|2852.9|2841.5|2851|2839.6|0
1603076100000|2020-10-19 02:55:00|2852.1|2840.7|2854|2842.6|2854|2842.6|2851.9|2840.5|0
1603076400000|2020-10-19 03:00:00|2854.1|2842.7|2854|2842.6|2854.7|2843.3|2853.8|2842.4|0
1603076700000|2020-10-19 03:05:00|2853.7|2842.3|2853.8|2842.4|2853.8|2842.4|2852.9|2841.5|0
1603077000000|2020-10-19 03:10:00|2853.1|2841.7|2848.4|2837|2853.1|2841.7|2848.2|2836.8|0
1603077300000|2020-10-19 03:15:00|2848.5|2837.1|2848.3|2836.9|2848.8|2837.4|2846.3|2834.9|0
1603077600000|2020-10-19 03:20:00|2847.7|2836.3|2848.8|2837.4|2848.8|2837.4|2847.4|2836|0
1603077900000|2020-10-19 03:25:00|2849.6|2838.2|2847.2|2835.8|2850.3|2838.9|2847.2|2835.8|0
1603078200000|2020-10-19 03:30:00|2847.9|2836.5|2847.7|2836.3|2849.7|2838.3|2847.6|2836.2|0
1603078500000|2020-10-19 03:35:00|2846.9|2835.5|2847.8|2836.4|2847.8|2836.4|2845.9|2834.5|0
1603078800000|2020-10-19 03:40:00|2847.7|2836.3|2849.7|2838.3|2849.7|2838.3|2847.3|2835.9|0
1603079100000|2020-10-19 03:45:00|2849.3|2837.9|2850.1|2838.7|2851.1|2839.7|2849.3|2837.9|0
1603079400000|2020-10-19 03:50:00|2849.8|2838.4|2849.5|2838.1|2851|2839.6|2848.7|2837.3|0
1603079700000|2020-10-19 03:55:00|2850.1|2838.7|2848.3|2836.9|2850.1|2838.7|2847.9|2836.5|0
1603080000000|2020-10-19 04:00:00|2847.9|2836.5|2849.1|2837.7|2849.1|2837.7|2847.6|2836.2|0
1603080300000|2020-10-19 04:05:00|2849.4|2838|2849.6|2838.2|2850|2838.6|2848.6|2837.2|0
1603080600000|2020-10-19 04:10:00|2848.9|2837.5|2848.9|2837.5|2850|2838.6|2847.8|2836.4|0
1603080900000|2020-10-19 04:15:00|2849.4|2838|2849.4|2838|2849.8|2838.4|2848.1|2836.7|0
1603081200000|2020-10-19 04:20:00|2848.4|2837|2844.7|2833.3|2848.4|2837|2844.7|2833.3|0
1603081500000|2020-10-19 04:25:00|2844.5|2833.1|2842.9|2831.5|2844.5|2833.1|2842.1|2830.7|0
1603081800000|2020-10-19 04:30:00|2842.8|2831.4|2844.4|2833|2844.4|2833|2842.8|2831.4|0
1603082100000|2020-10-19 04:35:00|2844.3|2832.9|2843.5|2832.1|2844.5|2833.1|2843.1|2831.7|0
1603082400000|2020-10-19 04:40:00|2843.8|2832.4|2844.4|2833|2844.5|2833.1|2843|2831.6|0
1603082700000|2020-10-19 04:45:00|2843.4|2832|2841|2829.6|2843.4|2832|2840.8|2829.4|0
1603083000000|2020-10-19 04:50:00|2840.7|2829.3|2840.1|2828.7|2841.1|2829.7|2839.7|2828.3|0
1603083300000|2020-10-19 04:55:00|2839.9|2828.5|2843|2831.6|2843|2831.6|2839.9|2828.5|0
1603149000000|2020-10-19 23:10:00|2812.3|2801.1|2810.9|2799.7|2818|2806.8|2810.6|2799.4|0
1603149300000|2020-10-19 23:15:00|2814.2|2803|2819.6|2808.4|2819.9|2808.7|2814.2|2803|0
1603149600000|2020-10-19 23:20:00|2819.8|2808.6|2823.2|2812|2826.1|2814.9|2819.8|2808.6|0
1603149900000|2020-10-19 23:25:00|2824|2812.8|2825.5|2814.3|2825.5|2814.3|2822.2|2811|0
1603150200000|2020-10-19 23:30:00|2826.2|2815|2838.3|2826.9|2838.3|2826.9|2826.2|2815|0
1603150500000|2020-10-19 23:35:00|2839.3|2827.9|2836.8|2825.4|2839.3|2827.9|2836.6|2825.2|0
1603150800000|2020-10-19 23:40:00|2837.8|2826.4|2838.6|2827.2|2840.1|2828.7|2837.8|2826.4|0
1603151100000|2020-10-19 23:45:00|2836.3|2824.9|2837.7|2826.3|2838.3|2826.9|2836.1|2824.7|0
1603151400000|2020-10-19 23:50:00|2837.2|2825.8|2834.5|2823.1|2839.7|2828.3|2834.5|2823.1|0
1603151700000|2020-10-19 23:55:00|2834.8|2823.4|2832.9|2821.5|2836.4|2825|2832.9|2821.5|0
1603152000000|2020-10-20 00:00:00|2833.4|2822|2832.7|2821.3|2835.4|2824|2832.7|2821.3|0
1603152300000|2020-10-20 00:05:00|2832.2|2820.8|2828.2|2817|2832.2|2820.8|2828.2|2817|0
1603152600000|2020-10-20 00:10:00|2828.9|2817.7|2834.8|2823.4|2834.8|2823.4|2828.9|2817.7|0
1603152900000|2020-10-20 00:15:00|2832.6|2821.2|2831.8|2820.4|2833.5|2822.1|2831.8|2820.4|0
1603153200000|2020-10-20 00:20:00|2831.5|2820.1|2834.2|2822.8|2834.2|2822.8|2831.5|2820.1|0
1603153500000|2020-10-20 00:25:00|2834.6|2823.2|2834.3|2822.9|2834.9|2823.5|2833.7|2822.3|0
1603153800000|2020-10-20 00:30:00|2833.9|2822.5|2836.2|2824.8|2837|2825.6|2833.9|2822.5|0
1603154100000|2020-10-20 00:35:00|2835.3|2823.9|2833.2|2821.8|2836.2|2824.8|2833.2|2821.8|0
1603154400000|2020-10-20 00:40:00|2833.8|2822.4|2835.8|2824.4|2835.9|2824.5|2833.8|2822.4|0
1603154700000|2020-10-20 00:45:00|2834.8|2823.4|2831.5|2820.1|2835.2|2823.8|2830.7|2819.4|0
1603155000000|2020-10-20 00:50:00|2831.1|2819.7|2830.5|2819.3|2831.1|2819.7|2828.9|2817.7|0
1603155300000|2020-10-20 00:55:00|2831|2819.6|2826.8|2815.6|2831|2819.6|2826.5|2815.3|0
1603155600000|2020-10-20 01:00:00|2825|2813.8|2820.9|2809.7|2826.7|2815.5|2820.9|2809.7|0
1603155900000|2020-10-20 01:05:00|2821.4|2810.2|2819.4|2808.2|2821.4|2810.2|2819.3|2808.1|0
1603156200000|2020-10-20 01:10:00|2820.7|2809.5|2825.2|2814|2825.2|2814|2818.2|2807|0
1603156500000|2020-10-20 01:15:00|2825.5|2814.3|2829.3|2818.1|2829.7|2818.5|2822.9|2811.7|0
1603156800000|2020-10-20 01:20:00|2828.1|2816.9|2827.5|2816.3|2828.6|2817.4|2825.9|2814.7|0
1603157100000|2020-10-20 01:25:00|2828.5|2817.3|2825.7|2814.5|2829.3|2818.1|2825.7|2814.5|0
1603157400000|2020-10-20 01:30:00|2826.1|2814.9|2825.5|2814.3|2826.1|2814.9|2822.1|2810.9|0
1603157700000|2020-10-20 01:35:00|2824.7|2813.5|2826.9|2815.7|2827.7|2816.5|2824|2812.8|0
1603158000000|2020-10-20 01:40:00|2826.5|2815.3|2826.6|2815.4|2827|2815.8|2825.9|2814.7|0
1603158300000|2020-10-20 01:45:00|2830.2|2819|2829.4|2818.2|2830.4|2819.2|2828.9|2817.7|0
1603158600000|2020-10-20 01:50:00|2828.6|2817.4|2828|2816.8|2829.4|2818.2|2827.4|2816.2|0
1603158900000|2020-10-20 01:55:00|2828.3|2817.1|2826.6|2815.4|2828.3|2817.1|2826.3|2815.1|0
1603159200000|2020-10-20 02:00:00|2826.5|2815.3|2827.1|2815.9|2827.1|2815.9|2825|2813.8|0
1603159500000|2020-10-20 02:05:00|2826.4|2815.2|2829.1|2817.9|2829.7|2818.5|2826.4|2815.2|0
1603159800000|2020-10-20 02:10:00|2830.3|2819.1|2830.1|2818.9|2831.3|2819.9|2829.9|2818.7|0
1603160100000|2020-10-20 02:15:00|2829.9|2818.7|2830.8|2819.4|2832.4|2821|2829.9|2818.7|0
1603160400000|2020-10-20 02:20:00|2830.1|2818.9|2829.4|2818.2|2831|2819.6|2829.4|2818.2|0
1603160700000|2020-10-20 02:25:00|2829|2817.8|2827.8|2816.6|2829|2817.8|2826.8|2815.6|0
1603161000000|2020-10-20 02:30:00|2828|2816.8|2827.7|2816.5|2828|2816.8|2825.6|2814.4|0
1603161300000|2020-10-20 02:35:00|2827.9|2816.7|2826.9|2815.7|2829.2|2818|2826.9|2815.7|0
1603161600000|2020-10-20 02:40:00|2827.3|2816.1|2825.8|2814.6|2827.8|2816.6|2825.6|2814.4|0
1603161900000|2020-10-20 02:45:00|2825.6|2814.4|2825.4|2814.2|2826.5|2815.3|2824.7|2813.5|0
1603162200000|2020-10-20 02:50:00|2825.9|2814.7|2824.1|2812.9|2825.9|2814.7|2823.1|2811.9|0
1603162500000|2020-10-20 02:55:00|2824.3|2813.1|2824.3|2813.1|2824.9|2813.7|2823.5|2812.3|0
1603162800000|2020-10-20 03:00:00|2824|2812.8|2824.4|2813.2|2825|2813.8|2823.5|2812.3|0
1603163100000|2020-10-20 03:05:00|2825|2813.8|2825.6|2814.4|2826|2814.8|2825|2813.8|0
1603163400000|2020-10-20 03:10:00|2824.7|2813.5|2822.3|2811.1|2824.7|2813.5|2821.9|2810.7|0
1603163700000|2020-10-20 03:15:00|2821.4|2810.2|2820.3|2809.1|2821.4|2810.2|2819.7|2808.5|0
1603164000000|2020-10-20 03:20:00|2820.5|2809.3|2820.2|2809|2821.6|2810.4|2819.4|2808.2|0
1603164300000|2020-10-20 03:25:00|2820.8|2809.6|2819|2807.8|2820.8|2809.6|2819|2807.8|0
1603164600000|2020-10-20 03:30:00|2819.3|2808.1|2820.7|2809.5|2821.2|2810|2819.1|2807.9|0
1603164900000|2020-10-20 03:35:00|2823.2|2812|2823.4|2812.2|2824.5|2813.3|2821.8|2810.6|0
1603165200000|2020-10-20 03:40:00|2823.6|2812.4|2822.9|2811.7|2824.6|2813.4|2822.9|2811.7|0
1603165500000|2020-10-20 03:45:00|2823.1|2811.9|2823|2811.8|2824.4|2813.2|2823|2811.8|0
1603165800000|2020-10-20 03:50:00|2823.4|2812.2|2823.3|2812.1|2823.5|2812.3|2822.4|2811.2|0
1603166100000|2020-10-20 03:55:00|2823.5|2812.3|2822.9|2811.7|2823.5|2812.3|2821.6|2810.4|0
1603166400000|2020-10-20 04:00:00|2822.4|2811.2|2820.7|2809.5|2822.9|2811.7|2819.7|2808.5|0
1603166700000|2020-10-20 04:05:00|2820.8|2809.6|2821|2809.8|2821|2809.8|2820|2808.8|0
1603167000000|2020-10-20 04:10:00|2821.3|2810.1|2819.8|2808.6|2821.3|2810.1|2819.2|2808|0
1603167300000|2020-10-20 04:15:00|2819.4|2808.2|2821.3|2810.1|2822.4|2811.2|2819.4|2808.2|0
1603167600000|2020-10-20 04:20:00|2821.5|2810.3|2822.9|2811.7|2823.3|2812.1|2821.5|2810.3|0
1603167900000|2020-10-20 04:25:00|2821.8|2810.6|2823.5|2812.3|2823.5|2812.3|2821.4|2810.2|0
1603168200000|2020-10-20 04:30:00|2823|2811.8|2820.3|2809.1|2823|2811.8|2820.3|2809.1|0
1603168500000|2020-10-20 04:35:00|2821|2809.8|2822.1|2810.9|2823.9|2812.7|2821|2809.8|0
1603168800000|2020-10-20 04:40:00|2822.7|2811.5|2823.5|2812.3|2823.6|2812.4|2822.1|2810.9|0
1603169100000|2020-10-20 04:45:00|2823.1|2811.9|2822.7|2811.5|2824|2812.8|2822.4|2811.2|0
1603169400000|2020-10-20 04:50:00|2823.1|2811.9|2824|2812.8|2825.8|2814.6|2823|2811.8|0
1603169700000|2020-10-20 04:55:00|2824.1|2812.9|2823.6|2812.4|2824.8|2813.6|2822.5|2811.3|0
1603235400000|2020-10-20 23:10:00|2820.6|2809.4|2822|2810.8|2823.4|2812.2|2820.6|2809.4|0
1603235700000|2020-10-20 23:15:00|2820.4|2809.2|2819.7|2808.5|2821.4|2810.2|2818.9|2807.7|0
1603236000000|2020-10-20 23:20:00|2819.8|2808.6|2819.1|2807.9|2819.8|2808.6|2818.2|2807|0
1603236300000|2020-10-20 23:25:00|2819.6|2808.4|2824.8|2813.6|2824.8|2813.6|2819.2|2808|0
1603236600000|2020-10-20 23:30:00|2827|2815.8|2827.2|2816|2829.1|2817.9|2826.8|2815.6|0
1603236900000|2020-10-20 23:35:00|2828.4|2817.2|2828|2816.8|2828.5|2817.3|2825.3|2814.1|0
1603237200000|2020-10-20 23:40:00|2827.9|2816.7|2829.1|2817.9|2829.1|2817.9|2825.5|2814.3|0
1603237500000|2020-10-20 23:45:00|2829.2|2818|2830.2|2819|2831.4|2820|2829.2|2818|0
1603237800000|2020-10-20 23:50:00|2829.6|2818.4|2828.9|2817.7|2830.2|2819|2828.2|2817|0
1603238100000|2020-10-20 23:55:00|2830.1|2818.9|2827.9|2816.7|2830.1|2818.9|2827.9|2816.7|0
1603238400000|2020-10-21 00:00:00|2828.8|2817.6|2829.9|2818.7|2829.9|2818.7|2827.2|2816|0
1603238700000|2020-10-21 00:05:00|2831|2819.6|2828.1|2816.9|2831.1|2819.7|2827.6|2816.4|0
1603239000000|2020-10-21 00:10:00|2828.9|2817.7|2827.1|2815.9|2828.9|2817.7|2826.4|2815.2|0
1603239300000|2020-10-21 00:15:00|2827.6|2816.4|2830.7|2819.4|2830.7|2819.4|2827.5|2816.3|0
1603239600000|2020-10-21 00:20:00|2831.7|2820.3|2837.4|2826|2837.6|2826.2|2831.7|2820.3|0
1603239900000|2020-10-21 00:25:00|2836.7|2825.3|2831.5|2820.1|2836.7|2825.3|2829.3|2818.1|0
1603240200000|2020-10-21 00:30:00|2830.5|2819.3|2832.5|2821.1|2832.5|2821.1|2827|2815.8|0
1603240500000|2020-10-21 00:35:00|2832.3|2820.9|2831.7|2820.3|2832.4|2821|2830.7|2819.4|0
1603240800000|2020-10-21 00:40:00|2830.2|2819|2831.2|2819.8|2831.2|2819.8|2828.4|2817.2|0
1603241100000|2020-10-21 00:45:00|2832.5|2821.1|2829.1|2817.9|2832.6|2821.2|2829.1|2817.9|0
1603241400000|2020-10-21 00:50:00|2829|2817.8|2831|2819.6|2831|2819.6|2829|2817.8|0
1603241700000|2020-10-21 00:55:00|2831.3|2819.9|2826.3|2815.1|2832|2820.6|2826.3|2815.1|0
1603242000000|2020-10-21 01:00:00|2826.6|2815.4|2828.5|2817.3|2830.5|2819.3|2826.6|2815.4|0
1603242300000|2020-10-21 01:05:00|2828.7|2817.5|2826.9|2815.7|2829.8|2818.6|2826.9|2815.7|0
1603242600000|2020-10-21 01:10:00|2827.2|2816|2824|2812.8|2827.4|2816.2|2824|2812.8|0
1603242900000|2020-10-21 01:15:00|2823.9|2812.7|2825.5|2814.3|2828.4|2817.2|2823.9|2812.7|0
1603243200000|2020-10-21 01:20:00|2825.1|2813.9|2826.7|2815.5|2828.1|2816.9|2825.1|2813.9|0
1603243500000|2020-10-21 01:25:00|2824.9|2813.7|2824.4|2813.2|2825.5|2814.3|2823|2811.8|0
1603243800000|2020-10-21 01:30:00|2825|2813.8|2825.4|2814.2|2825.4|2814.2|2820.9|2809.7|0
1603244100000|2020-10-21 01:35:00|2826|2814.8|2824.7|2813.5|2826.1|2814.9|2824|2812.8|0
1603244400000|2020-10-21 01:40:00|2825|2813.8|2827.7|2816.5|2827.8|2816.6|2825|2813.8|0
1603244700000|2020-10-21 01:45:00|2827.2|2816|2826.1|2814.9|2828.2|2817|2825.8|2814.6|0
1603245000000|2020-10-21 01:50:00|2825.9|2814.7|2823.9|2812.7|2827|2815.8|2823.7|2812.5|0
1603245300000|2020-10-21 01:55:00|2824.1|2812.9|2825.3|2814.1|2825.6|2814.4|2824.1|2812.9|0
1603245600000|2020-10-21 02:00:00|2825.2|2814|2824|2812.8|2825.2|2814|2823.9|2812.7|0
1603245900000|2020-10-21 02:05:00|2824.6|2813.4|2823.2|2812|2824.6|2813.4|2822.4|2811.2|0
1603246200000|2020-10-21 02:10:00|2822.3|2811.1|2819.5|2808.3|2822.5|2811.3|2819.4|2808.2|0
1603246500000|2020-10-21 02:15:00|2819|2807.8|2820.2|2809|2820.4|2809.2|2818.4|2807.2|0
1603246800000|2020-10-21 02:20:00|2819.8|2808.6|2820.6|2809.4|2820.6|2809.4|2819.2|2808|0
1603247100000|2020-10-21 02:25:00|2821.1|2809.9|2815.9|2804.7|2821.1|2809.9|2815.9|2804.7|0
1603247400000|2020-10-21 02:30:00|2817.1|2805.9|2817.2|2806|2817.2|2806|2815.8|2804.6|0
1603247700000|2020-10-21 02:35:00|2816.1|2804.9|2814.4|2803.2|2816.1|2804.9|2813.7|2802.5|0
1603248000000|2020-10-21 02:40:00|2814.3|2803.1|2814.7|2803.5|2814.8|2803.6|2813.7|2802.5|0
1603248300000|2020-10-21 02:45:00|2813.8|2802.6|2815.3|2804.1|2815.3|2804.1|2813.8|2802.6|0
1603248600000|2020-10-21 02:50:00|2815.4|2804.2|2815.3|2804.1|2815.8|2804.6|2814.8|2803.6|0
1603248900000|2020-10-21 02:55:00|2815.1|2803.9|2810.3|2799.1|2815.7|2804.5|2810.3|2799.1|0
1603249200000|2020-10-21 03:00:00|2810.4|2799.2|2811.6|2800.4|2811.6|2800.4|2809.9|2798.7|0
1603249500000|2020-10-21 03:05:00|2811.4|2800.2|2810.5|2799.3|2811.4|2800.2|2809.2|2798|0
1603249800000|2020-10-21 03:10:00|2810.7|2799.5|2810.2|2799|2810.7|2799.5|2809.4|2798.2|0
1603250100000|2020-10-21 03:15:00|2810.4|2799.2|2810.4|2799.2|2811.2|2800|2810.3|2799.1|0
1603250400000|2020-10-21 03:20:00|2810.7|2799.5|2812.6|2801.4|2812.6|2801.4|2810.7|2799.5|0
1603250700000|2020-10-21 03:25:00|2812.3|2801.1|2812|2800.8|2812.6|2801.4|2811.3|2800.1|0
1603251000000|2020-10-21 03:30:00|2812.3|2801.1|2811.1|2799.9|2812.8|2801.6|2810.8|2799.6|0
1603251300000|2020-10-21 03:35:00|2811|2799.8|2809.1|2797.9|2811.2|2800|2808.4|2797.2|0
1603251600000|2020-10-21 03:40:00|2809.2|2798|2812.2|2801|2812.2|2801|2809.2|2798|0
1603251900000|2020-10-21 03:45:00|2812.5|2801.3|2812.7|2801.5|2813|2801.8|2811.9|2800.7|0
1603252200000|2020-10-21 03:50:00|2813.9|2802.7|2813.9|2802.7|2814.3|2803.1|2813.2|2802|0
1603252500000|2020-10-21 03:55:00|2814|2802.8|2811.3|2800.1|2814.6|2803.4|2811.3|2800.1|0
1603252800000|2020-10-21 04:00:00|2811.2|2800|2810.2|2799|2811.2|2800|2809.9|2798.7|0
1603253100000|2020-10-21 04:05:00|2810.3|2799.1|2811.8|2800.6|2812.1|2800.9|2810.3|2799.1|0
1603253400000|2020-10-21 04:10:00|2812.5|2801.3|2813.3|2802.1|2813.4|2802.2|2812.5|2801.3|0
1603253700000|2020-10-21 04:15:00|2813.2|2802|2816.9|2805.7|2816.9|2805.7|2813.2|2802|0
1603254000000|2020-10-21 04:20:00|2816.6|2805.4|2816.9|2805.7|2817.2|2806|2815.4|2804.2|0
1603254300000|2020-10-21 04:25:00|2817.1|2805.9|2816.3|2805.1|2817.9|2806.7|2816.3|2805.1|0
1603254600000|2020-10-21 04:30:00|2816.4|2805.2|2820.2|2809|2820.5|2809.3|2816.4|2805.2|0
1603254900000|2020-10-21 04:35:00|2820.7|2809.5|2820.9|2809.7|2821.1|2809.9|2820.4|2809.2|0
1603255200000|2020-10-21 04:40:00|2821|2809.8|2820|2808.8|2821|2809.8|2818.7|2807.5|0
1603255500000|2020-10-21 04:45:00|2820.5|2809.3|2817.9|2806.7|2820.7|2809.5|2817.9|2806.7|0
1603255800000|2020-10-21 04:50:00|2817.3|2806.1|2816.2|2805|2817.3|2806.1|2816.1|2804.9|0
1603256100000|2020-10-21 04:55:00|2816.4|2805.2|2818.4|2807.2|2819|2807.8|2816.4|2805.2|0
1603321800000|2020-10-21 23:10:00|2778.5|2767.5|2771.6|2760.6|2778.5|2767.5|2769.3|2758.3|0
1603322100000|2020-10-21 23:15:00|2773.1|2762.1|2779.3|2768.3|2779.3|2768.3|2770.2|2759.2|0
1603322400000|2020-10-21 23:20:00|2781.6|2770.4|2778.2|2767.2|2781.6|2770.4|2775.9|2764.9|0
1603322700000|2020-10-21 23:25:00|2776|2765|2771.8|2760.8|2776.9|2765.9|2771.8|2760.8|0
1603323000000|2020-10-21 23:30:00|2772.5|2761.5|2774.9|2763.9|2774.9|2763.9|2771.1|2760.1|0
1603323300000|2020-10-21 23:35:00|2774.3|2763.3|2762.6|2751.6|2775.1|2764.1|2762.4|2751.4|0
1603323600000|2020-10-21 23:40:00|2763.3|2752.3|2762.2|2751.2|2768.4|2757.4|2762.2|2751.2|0
1603323900000|2020-10-21 23:45:00|2762|2751|2764.5|2753.5|2765.2|2754.2|2762|2751|0
1603324200000|2020-10-21 23:50:00|2764.2|2753.2|2767.7|2756.7|2767.7|2756.7|2762.3|2751.3|0
1603324500000|2020-10-21 23:55:00|2767.4|2756.4|2768.5|2757.5|2768.5|2757.5|2765.8|2754.8|0
1603324800000|2020-10-22 00:00:00|2769.3|2758.3|2774|2763|2774|2763|2767.6|2756.6|0
1603325100000|2020-10-22 00:05:00|2774.9|2763.9|2776.1|2765.1|2776.9|2765.9|2774.6|2763.6|0
1603325400000|2020-10-22 00:10:00|2777.3|2766.3|2778.2|2767.2|2778.6|2767.6|2777.3|2766.3|0
1603325700000|2020-10-22 00:15:00|2777.5|2766.5|2779|2768|2780.9|2769.7|2777.4|2766.4|0
1603326000000|2020-10-22 00:20:00|2779.4|2768.4|2781.5|2770.3|2781.5|2770.3|2779.4|2768.4|0
1603326300000|2020-10-22 00:25:00|2781|2769.8|2785|2773.8|2785|2773.8|2781|2769.8|0
1603326600000|2020-10-22 00:30:00|2783.3|2772.1|2786.1|2774.9|2786.1|2774.9|2782|2770.8|0
1603326900000|2020-10-22 00:35:00|2786.2|2775|2787.6|2776.4|2787.6|2776.4|2785.9|2774.7|0
1603327200000|2020-10-22 00:40:00|2786.4|2775.2|2788.8|2777.6|2791.7|2780.5|2786.4|2775.2|0
1603327500000|2020-10-22 00:45:00|2789.3|2778.1|2790.6|2779.4|2790.6|2779.4|2788.8|2777.6|0
1603327800000|2020-10-22 00:50:00|2791.6|2780.4|2791.7|2780.5|2793|2781.8|2791.2|2780|0
1603328100000|2020-10-22 00:55:00|2791.5|2780.3|2796.9|2785.7|2796.9|2785.7|2791.5|2780.3|0
1603328400000|2020-10-22 01:00:00|2797.4|2786.2|2795.8|2784.6|2797.4|2786.2|2794.9|2783.7|0
1603328700000|2020-10-22 01:05:00|2796|2784.8|2796.4|2785.2|2796.8|2785.6|2795.3|2784.1|0
1603329000000|2020-10-22 01:10:00|2796.6|2785.4|2799.6|2788.4|2799.6|2788.4|2796.6|2785.4|0
1603329300000|2020-10-22 01:15:00|2798.8|2787.6|2798.5|2787.3|2798.8|2787.6|2797|2785.8|0
1603329600000|2020-10-22 01:20:00|2798.4|2787.2|2799.1|2787.9|2800.3|2789.1|2798.4|2787.2|0
1603329900000|2020-10-22 01:25:00|2798.6|2787.4|2796.3|2785.1|2798.6|2787.4|2796.3|2785.1|0
1603330200000|2020-10-22 01:30:00|2796.2|2785|2797|2785.8|2798.7|2787.5|2795.8|2784.6|0
1603330500000|2020-10-22 01:35:00|2798.2|2787|2798.2|2787|2798.8|2787.6|2797.1|2785.9|0
1603330800000|2020-10-22 01:40:00|2798.3|2787.1|2798.5|2787.3|2799.1|2787.9|2797.6|2786.4|0
1603331100000|2020-10-22 01:45:00|2799|2787.8|2798.6|2787.4|2799.4|2788.2|2798.6|2787.4|0
1603331400000|2020-10-22 01:50:00|2799.1|2787.9|2802.4|2791.2|2802.4|2791.2|2799.1|2787.9|0
1603331700000|2020-10-22 01:55:00|2802.3|2791.1|2803.5|2792.3|2803.5|2792.3|2801|2789.8|0
1603332000000|2020-10-22 02:00:00|2803.7|2792.5|2803.5|2792.3|2804.9|2793.7|2802.7|2791.5|0
1603332300000|2020-10-22 02:05:00|2803.7|2792.5|2804.4|2793.2|2805|2793.8|2803.5|2792.3|0
1603332600000|2020-10-22 02:10:00|2803.7|2792.5|2803.8|2792.6|2804.7|2793.5|2803.3|2792.1|0
1603332900000|2020-10-22 02:15:00|2804.6|2793.4|2804.5|2793.3|2806.3|2795.1|2803.5|2792.3|0
1603333200000|2020-10-22 02:20:00|2805.4|2794.2|2803|2791.8|2806.4|2795.2|2803|2791.8|0
1603333500000|2020-10-22 02:25:00|2802.9|2791.7|2803.6|2792.4|2803.6|2792.4|2802.5|2791.3|0
1603333800000|2020-10-22 02:30:00|2803.3|2792.1|2803.4|2792.2|2803.8|2792.6|2801.4|2790.2|0
1603334100000|2020-10-22 02:35:00|2803.3|2792.1|2802.4|2791.2|2803.3|2792.1|2802.4|2791.2|0
1603334400000|2020-10-22 02:40:00|2802|2790.8|2802.1|2790.9|2802.1|2790.9|2800.8|2789.6|0
1603334700000|2020-10-22 02:45:00|2801.6|2790.4|2803.2|2792|2803.9|2792.7|2801.6|2790.4|0
1603335000000|2020-10-22 02:50:00|2803.7|2792.5|2803.9|2792.7|2804.3|2793.1|2803.5|2792.3|0
1603335300000|2020-10-22 02:55:00|2803.8|2792.6|2805.7|2794.5|2805.7|2794.5|2803.4|2792.2|0
1603335600000|2020-10-22 03:00:00|2805.2|2794|2806.4|2795.2|2806.4|2795.2|2805.2|2794|0
1603335900000|2020-10-22 03:05:00|2805.5|2794.3|2806.7|2795.5|2806.7|2795.5|2805.2|2794|0
1603336200000|2020-10-22 03:10:00|2806.9|2795.7|2807.1|2795.9|2807.2|2796|2805.4|2794.2|0
1603336500000|2020-10-22 03:15:00|2807.3|2796.1|2808.8|2797.6|2809.1|2797.9|2807.3|2796.1|0
1603336800000|2020-10-22 03:20:00|2809|2797.8|2808.2|2797|2809|2797.8|2807|2795.8|0
1603337100000|2020-10-22 03:25:00|2808.6|2797.4|2807.6|2796.4|2808.9|2797.7|2806.9|2795.7|0
1603337400000|2020-10-22 03:30:00|2807.5|2796.3|2808.9|2797.7|2809.2|2798|2807.1|2795.9|0
1603337700000|2020-10-22 03:35:00|2808.7|2797.5|2813.1|2801.9|2813.1|2801.9|2808.7|2797.5|0
1603338000000|2020-10-22 03:40:00|2812|2800.8|2814.7|2803.5|2814.7|2803.5|2812|2800.8|0
1603338300000|2020-10-22 03:45:00|2814.5|2803.3|2814.1|2802.9|2814.7|2803.5|2814|2802.8|0
1603338600000|2020-10-22 03:50:00|2814.6|2803.4|2815.9|2804.7|2815.9|2804.7|2814.4|2803.2|0
1603338900000|2020-10-22 03:55:00|2814.8|2803.6|2812.6|2801.4|2815.5|2804.3|2811.6|2800.4|0
1603339200000|2020-10-22 04:00:00|2812.9|2801.7|2813.5|2802.3|2814.8|2803.6|2812.5|2801.3|0
1603339500000|2020-10-22 04:05:00|2814.2|2803|2815.5|2804.3|2815.5|2804.3|2812.9|2801.7|0
1603339800000|2020-10-22 04:10:00|2815.6|2804.4|2817|2805.8|2817.5|2806.3|2815.6|2804.4|0
1603340100000|2020-10-22 04:15:00|2816.1|2804.9|2816.6|2805.4|2816.6|2805.4|2815.8|2804.6|0
1603340400000|2020-10-22 04:20:00|2816.8|2805.6|2818.3|2807.1|2818.3|2807.1|2816.4|2805.2|0
1603340700000|2020-10-22 04:25:00|2819.2|2808|2815.1|2803.9|2819.3|2808.1|2815.1|2803.9|0
1603341000000|2020-10-22 04:30:00|2814.7|2803.5|2815|2803.8|2816.1|2804.9|2814.7|2803.5|0
1603341300000|2020-10-22 04:35:00|2814.6|2803.4|2813.1|2801.9|2814.6|2803.4|2810.7|2799.5|0
1603341600000|2020-10-22 04:40:00|2813.9|2802.7|2814.2|2803|2814.2|2803|2813|2801.8|0
1603341900000|2020-10-22 04:45:00|2815.3|2804.1|2809.9|2798.7|2815.3|2804.1|2809.9|2798.7|0
1603342200000|2020-10-22 04:50:00|2809.6|2798.4|2806.7|2795.5|2809.6|2798.4|2806.7|2795.5|0
1603342500000|2020-10-22 04:55:00|2806.5|2795.3|2804.3|2793.1|2806.5|2795.3|2803.3|2792.1|0
1603408200000|2020-10-22 23:10:00|2812.6|2801.4|2806.1|2794.9|2812.6|2801.4|2805.6|2794.4|0
1603408500000|2020-10-22 23:15:00|2806.7|2795.5|2812|2800.8|2814|2802.8|2806.2|2795|0
1603408800000|2020-10-22 23:20:00|2813.3|2802.1|2813.9|2802.7|2815.3|2804.1|2813.3|2802.1|0
1603409100000|2020-10-22 23:25:00|2814.5|2803.3|2817.8|2806.6|2820.2|2809|2814.5|2803.3|0
1603409400000|2020-10-22 23:30:00|2817.6|2806.4|2818|2806.8|2820.2|2809|2817.6|2806.4|0
1603409700000|2020-10-22 23:35:00|2821.2|2810|2821.2|2810|2823.9|2812.7|2821|2809.8|0
1603410000000|2020-10-22 23:40:00|2821.6|2810.4|2822.1|2810.9|2823.6|2812.4|2821.6|2810.4|0
1603410300000|2020-10-22 23:45:00|2821.7|2810.5|2820.8|2809.6|2823.3|2812.1|2820.7|2809.5|0
1603410600000|2020-10-22 23:50:00|2820.4|2809.2|2819.2|2808|2820.4|2809.2|2818.7|2807.5|0
1603410900000|2020-10-22 23:55:00|2820.2|2809|2815.3|2804.1|2821|2809.8|2815.1|2803.9|0
1603411200000|2020-10-23 00:00:00|2815.7|2804.5|2816.4|2805.2|2816.4|2805.2|2815.5|2804.3|0
1603411500000|2020-10-23 00:05:00|2815.7|2804.5|2814.8|2803.6|2816.7|2805.5|2814.2|2803|0
1603411800000|2020-10-23 00:10:00|2814.7|2803.5|2812.5|2801.3|2815.3|2804.1|2812.5|2801.3|0
1603412100000|2020-10-23 00:15:00|2812.1|2800.9|2808.9|2797.7|2812.7|2801.5|2808.9|2797.7|0
1603412400000|2020-10-23 00:20:00|2808.5|2797.3|2807|2795.8|2809.5|2798.3|2807|2795.8|0
1603412700000|2020-10-23 00:25:00|2807.3|2796.1|2808.4|2797.2|2808.4|2797.2|2807.1|2795.9|0
1603413000000|2020-10-23 00:30:00|2807.2|2796|2807.6|2796.4|2807.6|2796.4|2806.4|2795.2|0
1603413300000|2020-10-23 00:35:00|2806.9|2795.7|2811.3|2800.1|2811.3|2800.1|2806.8|2795.6|0
1603413600000|2020-10-23 00:40:00|2811.5|2800.3|2812.4|2801.2|2812.4|2801.2|2810.7|2799.5|0
1603413900000|2020-10-23 00:45:00|2810.6|2799.4|2812.6|2801.4|2813.2|2802|2810.6|2799.4|0
1603414200000|2020-10-23 00:50:00|2813.6|2802.4|2815|2803.8|2815|2803.8|2812.5|2801.3|0
1603414500000|2020-10-23 00:55:00|2815.3|2804.1|2815.6|2804.4|2816.6|2805.4|2815.1|2803.9|0
1603414800000|2020-10-23 01:00:00|2815.3|2804.1|2814.2|2803|2816.7|2805.5|2814.2|2803|0
1603415100000|2020-10-23 01:05:00|2813.9|2802.7|2813|2801.8|2814|2802.8|2813|2801.8|0
1603415400000|2020-10-23 01:10:00|2813.1|2801.9|2809|2797.8|2813.3|2802.1|2809|2797.8|0
1603415700000|2020-10-23 01:15:00|2808|2796.8|2808|2796.8|2809.3|2798.1|2808|2796.8|0
1603416000000|2020-10-23 01:20:00|2807.3|2796.1|2809|2797.8|2810.1|2798.9|2807|2795.8|0
1603416300000|2020-10-23 01:25:00|2809.4|2798.2|2810|2798.8|2811.5|2800.3|2809.4|2798.2|0
1603416600000|2020-10-23 01:30:00|2810.5|2799.3|2808.7|2797.5|2811.1|2799.9|2808.4|2797.2|0
1603416900000|2020-10-23 01:35:00|2809.7|2798.5|2810.6|2799.4|2810.6|2799.4|2809.2|2798|0
1603417200000|2020-10-23 01:40:00|2809|2797.8|2811.5|2800.3|2811.5|2800.3|2809|2797.8|0
1603417500000|2020-10-23 01:45:00|2811.9|2800.7|2813.2|2802|2813.5|2802.3|2811.3|2800.1|0
1603417800000|2020-10-23 01:50:00|2813.3|2802.1|2814.4|2803.2|2814.4|2803.2|2813.3|2802.1|0
1603418100000|2020-10-23 01:55:00|2814.6|2803.4|2816.5|2805.3|2816.5|2805.3|2814.5|2803.3|0
1603418400000|2020-10-23 02:00:00|2816.2|2805|2815.1|2803.9|2816.2|2805|2814.8|2803.6|0
1603418700000|2020-10-23 02:05:00|2815.3|2804.1|2814.1|2802.9|2815.4|2804.2|2814.1|2802.9|0
1603419000000|2020-10-23 02:10:00|2814.5|2803.3|2811.9|2800.7|2814.8|2803.6|2811.9|2800.7|0
1603419300000|2020-10-23 02:15:00|2811.1|2799.9|2811.4|2800.2|2812.4|2801.2|2811.1|2799.9|0
1603419600000|2020-10-23 02:20:00|2811.7|2800.5|2811.3|2800.1|2812.6|2801.4|2811.3|2800.1|0
1603419900000|2020-10-23 02:25:00|2811.4|2800.2|2811.9|2800.7|2812|2800.8|2810.6|2799.4|0
1603420200000|2020-10-23 02:30:00|2811.8|2800.6|2812.3|2801.1|2812.6|2801.4|2811.5|2800.3|0
1603420500000|2020-10-23 02:35:00|2812.5|2801.3|2813.9|2802.7|2813.9|2802.7|2812.5|2801.3|0
1603420800000|2020-10-23 02:40:00|2813.5|2802.3|2812.4|2801.2|2813.5|2802.3|2812.4|2801.2|0
1603421100000|2020-10-23 02:45:00|2812.3|2801.1|2812.7|2801.5|2812.9|2801.7|2811.9|2800.7|0
1603421400000|2020-10-23 02:50:00|2813.1|2801.9|2812.5|2801.3|2813.7|2802.5|2811.5|2800.3|0
1603421700000|2020-10-23 02:55:00|2812.6|2801.4|2810.8|2799.6|2812.6|2801.4|2810.8|2799.6|0
1603422000000|2020-10-23 03:00:00|2810.7|2799.5|2810.7|2799.5|2811|2799.8|2810.2|2799|0
1603422300000|2020-10-23 03:05:00|2810.4|2799.2|2810.9|2799.7|2811.3|2800.1|2810.4|2799.2|0
1603422600000|2020-10-23 03:10:00|2810.8|2799.6|2811.3|2800.1|2811.3|2800.1|2810.2|2799|0
1603422900000|2020-10-23 03:15:00|2811.1|2799.9|2809.9|2798.7|2811.1|2799.9|2809.8|2798.6|0
1603423200000|2020-10-23 03:20:00|2809.7|2798.5|2810|2798.8|2810.1|2798.9|2809.3|2798.1|0
1603423500000|2020-10-23 03:25:00|2809.8|2798.6|2809|2797.8|2810.3|2799.1|2808.9|2797.7|0
1603423800000|2020-10-23 03:30:00|2808.9|2797.7|2809.5|2798.3|2810.3|2799.1|2808.5|2797.3|0
1603424100000|2020-10-23 03:35:00|2809.8|2798.6|2809.2|2798|2809.9|2798.7|2809.1|2797.9|0
1603424400000|2020-10-23 03:40:00|2808.7|2797.5|2808.8|2797.6|2809.4|2798.2|2807.9|2796.7|0
1603424700000|2020-10-23 03:45:00|2809|2797.8|2808.8|2797.6|2809.3|2798.1|2808.6|2797.4|0
1603425000000|2020-10-23 03:50:00|2808.9|2797.7|2809.4|2798.2|2809.7|2798.5|2808.8|2797.6|0
1603425300000|2020-10-23 03:55:00|2809.5|2798.3|2809.7|2798.5|2810.4|2799.2|2809.5|2798.3|0
1603425600000|2020-10-23 04:00:00|2809.4|2798.2|2810.8|2799.6|2810.8|2799.6|2809.4|2798.2|0
1603425900000|2020-10-23 04:05:00|2810.5|2799.3|2808.3|2797.1|2810.5|2799.3|2807.8|2796.6|0
1603426200000|2020-10-23 04:10:00|2808.7|2797.5|2809|2797.8|2809|2797.8|2808.5|2797.3|0
1603426500000|2020-10-23 04:15:00|2808.9|2797.7|2808.4|2797.2|2809.3|2798.1|2808.1|2796.9|0
1603426800000|2020-10-23 04:20:00|2807.7|2796.5|2810.2|2799|2810.6|2799.4|2807.7|2796.5|0
1603427100000|2020-10-23 04:25:00|2810.8|2799.6|2812.9|2801.7|2812.9|2801.7|2810.8|2799.6|0
1603427400000|2020-10-23 04:30:00|2813.1|2801.9|2812.3|2801.1|2813.9|2802.7|2812.3|2801.1|0
1603427700000|2020-10-23 04:35:00|2812.4|2801.2|2812.2|2801|2813.3|2802.1|2812.2|2801|0
1603428000000|2020-10-23 04:40:00|2812.5|2801.3|2813|2801.8|2813|2801.8|2812.1|2800.9|0
1603428300000|2020-10-23 04:45:00|2813.4|2802.2|2813|2801.8|2813.4|2802.2|2812.3|2801.1|0
1603428600000|2020-10-23 04:50:00|2813.3|2802.1|2814|2802.8|2814.9|2803.7|2813.3|2802.1|0
1603428900000|2020-10-23 04:55:00|2813.8|2802.6|2819.2|2808|2819.2|2808|2813.8|2802.6|0
1603667400000|2020-10-25 23:10:00|2826.2|2815|2828|2816.8|2831|2819.6|2823.2|2812|0
1603667700000|2020-10-25 23:15:00|2829.3|2818.1|2841.5|2830.1|2841.5|2830.1|2829.3|2818.1|0
1603668000000|2020-10-25 23:20:00|2842.6|2831.2|2839.1|2827.7|2842.6|2831.2|2839.1|2827.7|0
1603668300000|2020-10-25 23:25:00|2839.7|2828.3|2842.6|2831.2|2842.8|2831.4|2839.7|2828.3|0
1603668600000|2020-10-25 23:30:00|2842.2|2830.8|2842.1|2830.7|2842.9|2831.5|2841.1|2829.7|0
1603668900000|2020-10-25 23:35:00|2842.9|2831.5|2848.2|2836.8|2848.2|2836.8|2842.9|2831.5|0
1603669200000|2020-10-25 23:40:00|2847.6|2836.2|2845.2|2833.8|2847.6|2836.2|2844.4|2833|0
1603669500000|2020-10-25 23:45:00|2844.1|2832.7|2839.9|2828.5|2845.5|2834.1|2839.9|2828.5|0
1603669800000|2020-10-25 23:50:00|2839.7|2828.3|2840.1|2828.7|2840.1|2828.7|2838.6|2827.2|0
1603670100000|2020-10-25 23:55:00|2839.6|2828.2|2838.7|2827.3|2841.1|2829.7|2838.3|2826.9|0
1603670400000|2020-10-26 00:00:00|2839.4|2828|2841.7|2830.3|2841.8|2830.4|2839.4|2828|0
1603670700000|2020-10-26 00:05:00|2839.4|2828|2836.6|2825.2|2840.4|2829|2836.6|2825.2|0
1603671000000|2020-10-26 00:10:00|2835.1|2823.7|2832.2|2820.8|2835.1|2823.7|2831.9|2820.5|0
1603671300000|2020-10-26 00:15:00|2832.9|2821.5|2821.4|2810.2|2832.9|2821.5|2821.4|2810.2|0
1603671600000|2020-10-26 00:20:00|2819.5|2808.3|2820.6|2809.4|2821.5|2810.3|2818.9|2807.7|0
1603671900000|2020-10-26 00:25:00|2820.5|2809.3|2820.4|2809.2|2821.2|2810|2819.6|2808.4|0
1603672200000|2020-10-26 00:30:00|2819.5|2808.3|2818.4|2807.2|2820.9|2809.7|2818.4|2807.2|0
1603672500000|2020-10-26 00:35:00|2818|2806.8|2818.9|2807.7|2818.9|2807.7|2817.6|2806.4|0
1603672800000|2020-10-26 00:40:00|2819|2807.8|2820.8|2809.6|2820.8|2809.6|2817.5|2806.3|0
1603673100000|2020-10-26 00:45:00|2822.2|2811|2819.6|2808.4|2822.5|2811.3|2819.6|2808.4|0
1603673400000|2020-10-26 00:50:00|2819.9|2808.7|2824.6|2813.4|2824.6|2813.4|2819.6|2808.4|0
1603673700000|2020-10-26 00:55:00|2824|2812.8|2824|2812.8|2825.3|2814.1|2823.1|2811.9|0
1603674000000|2020-10-26 01:00:00|2825.4|2814.2|2824.1|2812.9|2825.4|2814.2|2823|2811.8|0
1603674300000|2020-10-26 01:05:00|2823.4|2812.2|2822.1|2810.9|2823.9|2812.7|2821.9|2810.7|0
1603674600000|2020-10-26 01:10:00|2821.8|2810.6|2823.4|2812.2|2823.4|2812.2|2821.8|2810.6|0
1603674900000|2020-10-26 01:15:00|2823.9|2812.7|2823.1|2811.9|2824|2812.8|2823|2811.8|0
1603675200000|2020-10-26 01:20:00|2823.7|2812.5|2820.7|2809.5|2823.7|2812.5|2820.5|2809.3|0
1603675500000|2020-10-26 01:25:00|2820.2|2809|2820.7|2809.5|2821.8|2810.6|2820.2|2809|0
1603675800000|2020-10-26 01:30:00|2820.5|2809.3|2819.2|2808|2820.7|2809.5|2818.9|2807.7|0
1603676100000|2020-10-26 01:35:00|2819.4|2808.2|2815.4|2804.2|2819.4|2808.2|2815.4|2804.2|0
1603676400000|2020-10-26 01:40:00|2815.2|2804|2812.3|2801.1|2815.2|2804|2812.3|2801.1|0
1603676700000|2020-10-26 01:45:00|2812.7|2801.5|2816.1|2804.9|2816.1|2804.9|2812.7|2801.5|0
1603677000000|2020-10-26 01:50:00|2816.4|2805.2|2815.3|2804.1|2816.9|2805.7|2815.2|2804|0
1603677300000|2020-10-26 01:55:00|2815.8|2804.6|2816.5|2805.3|2819.2|2808|2815.8|2804.6|0
1603677600000|2020-10-26 02:00:00|2815.1|2803.9|2812.9|2801.7|2815.1|2803.9|2812.8|2801.6|0
1603677900000|2020-10-26 02:05:00|2812.4|2801.2|2811.7|2800.5|2812.9|2801.7|2811.7|2800.5|0
1603678200000|2020-10-26 02:10:00|2810.4|2799.2|2809.2|2798|2810.4|2799.2|2807.7|2796.5|0
1603678500000|2020-10-26 02:15:00|2809.7|2798.5|2808.8|2797.6|2810.6|2799.4|2808.8|2797.6|0
1603678800000|2020-10-26 02:20:00|2808.4|2797.2|2807.9|2796.7|2808.4|2797.2|2807.4|2796.2|0
1603679100000|2020-10-26 02:25:00|2807.4|2796.2|2809.2|2798|2809.4|2798.2|2807.4|2796.2|0
1603679400000|2020-10-26 02:30:00|2808.8|2797.6|2808.5|2797.3|2809|2797.8|2807.5|2796.3|0
1603679700000|2020-10-26 02:35:00|2808.4|2797.2|2807|2795.8|2809|2797.8|2806.9|2795.7|0
1603680000000|2020-10-26 02:40:00|2806.5|2795.3|2807.5|2796.3|2807.5|2796.3|2806.2|2795|0
1603680300000|2020-10-26 02:45:00|2808|2796.8|2807.1|2795.9|2808.1|2796.9|2806.8|2795.6|0
1603680600000|2020-10-26 02:50:00|2807.2|2796|2806|2794.8|2807.2|2796|2805.9|2794.7|0
1603680900000|2020-10-26 02:55:00|2806.2|2795|2805.7|2794.5|2807.3|2796.1|2805.6|2794.4|0
1603681200000|2020-10-26 03:00:00|2806.7|2795.5|2807.5|2796.3|2807.6|2796.4|2805.6|2794.4|0
1603681500000|2020-10-26 03:05:00|2807.6|2796.4|2806.9|2795.7|2809.3|2798.1|2806.7|2795.5|0
1603681800000|2020-10-26 03:10:00|2807|2795.8|2807.4|2796.2|2808.3|2797.1|2807|2795.8|0
1603682100000|2020-10-26 03:15:00|2808.4|2797.2|2803.7|2792.5|2808.4|2797.2|2803.6|2792.4|0
1603682400000|2020-10-26 03:20:00|2803.1|2791.9|2803|2791.8|2804.2|2793|2802.1|2790.9|0
1603682700000|2020-10-26 03:25:00|2803.1|2791.9|2805.4|2794.2|2805.8|2794.6|2803.1|2791.9|0
1603683000000|2020-10-26 03:30:00|2805.1|2793.9|2803.8|2792.6|2806.4|2795.2|2803.7|2792.5|0
1603683300000|2020-10-26 03:35:00|2803.5|2792.3|2802.9|2791.7|2803.5|2792.3|2802.6|2791.4|0
1603683600000|2020-10-26 03:40:00|2804.1|2792.9|2804.3|2793.1|2805.5|2794.3|2804.1|2792.9|0
1603683900000|2020-10-26 03:45:00|2805.3|2794.1|2804.9|2793.7|2805.8|2794.6|2804.9|2793.7|0
1603684200000|2020-10-26 03:50:00|2805.1|2793.9|2802.7|2791.5|2805.1|2793.9|2802.7|2791.5|0
1603684500000|2020-10-26 03:55:00|2802.5|2791.3|2801.4|2790.2|2802.8|2791.6|2799.8|2788.6|0
1603684800000|2020-10-26 04:00:00|2801.9|2790.7|2799.8|2788.6|2801.9|2790.7|2799.8|2788.6|0
1603685100000|2020-10-26 04:05:00|2799.2|2788|2801.5|2790.3|2802.3|2791.1|2799.2|2788|0
1603685400000|2020-10-26 04:10:00|2801.4|2790.2|2798.5|2787.3|2801.4|2790.2|2798.5|2787.3|0
1603685700000|2020-10-26 04:15:00|2798.2|2787|2795.7|2784.5|2798.9|2787.7|2795.7|2784.5|0
1603686000000|2020-10-26 04:20:00|2796.3|2785.1|2794.9|2783.7|2796.3|2785.1|2794.3|2783.1|0
1603686300000|2020-10-26 04:25:00|2794.7|2783.5|2794|2782.8|2795.7|2784.5|2794|2782.8|0
1603686600000|2020-10-26 04:30:00|2792.5|2781.3|2790.6|2779.4|2792.5|2781.3|2788.7|2777.5|0
1603686900000|2020-10-26 04:35:00|2790.7|2779.5|2791|2779.8|2792.2|2781|2790.3|2779.1|0
1603687200000|2020-10-26 04:40:00|2790.9|2779.7|2788.9|2777.7|2790.9|2779.7|2788.2|2777|0
1603687500000|2020-10-26 04:45:00|2789.4|2778.2|2788.9|2777.7|2790.3|2779.1|2788.9|2777.7|0
1603687800000|2020-10-26 04:50:00|2788.5|2777.3|2788.3|2777.1|2788.5|2777.3|2786.1|2774.9|0
1603688100000|2020-10-26 04:55:00|2788.4|2777.2|2786.9|2775.7|2788.7|2777.5|2784.9|2773.7|0
1603753800000|2020-10-26 23:10:00|2765.6|2754.6|2764|2753|2766.9|2755.9|2760.9|2749.9|0
1603754100000|2020-10-26 23:15:00|2765.9|2754.9|2761.5|2750.5|2767.1|2756.1|2761.5|2750.5|0
1603754400000|2020-10-26 23:20:00|2760.3|2749.3|2760.7|2749.7|2761.7|2750.7|2759.7|2748.7|0
1603754700000|2020-10-26 23:25:00|2760.2|2749.2|2757.9|2746.9|2760.5|2749.5|2757.9|2746.9|0
1603755000000|2020-10-26 23:30:00|2756.4|2745.4|2753.2|2742.2|2756.4|2745.4|2753.2|2742.2|0
1603755300000|2020-10-26 23:35:00|2752.1|2741.1|2752.6|2741.6|2752.6|2741.6|2750.5|2739.5|0
1603755600000|2020-10-26 23:40:00|2753.3|2742.3|2749.1|2738.1|2753.3|2742.3|2749.1|2738.1|0
1603755900000|2020-10-26 23:45:00|2749.4|2738.4|2747.5|2736.5|2749.4|2738.4|2745.3|2734.3|0
1603756200000|2020-10-26 23:50:00|2747.8|2736.8|2741.1|2730.1|2747.8|2736.8|2741.1|2730.1|0
1603756500000|2020-10-26 23:55:00|2740.6|2729.6|2735.9|2724.9|2740.6|2729.6|2735.9|2724.9|0
1603756800000|2020-10-27 00:00:00|2736.5|2725.5|2733.3|2722.3|2737.9|2726.9|2732.9|2721.9|0
1603757100000|2020-10-27 00:05:00|2733.6|2722.6|2733.6|2722.6|2735.2|2724.2|2732.1|2721.1|0
1603757400000|2020-10-27 00:10:00|2734.5|2723.5|2736|2725|2736|2725|2733.4|2722.4|0
1603757700000|2020-10-27 00:15:00|2736.3|2725.3|2738.5|2727.5|2738.5|2727.5|2734.5|2723.5|0
1603758000000|2020-10-27 00:20:00|2738.2|2727.2|2742|2731|2742|2731|2738.2|2727.2|0
1603758300000|2020-10-27 00:25:00|2741|2730|2745.2|2734.2|2745.2|2734.2|2739.6|2728.6|0
1603758600000|2020-10-27 00:30:00|2745.7|2734.7|2750.9|2739.9|2750.9|2739.9|2745.5|2734.5|0
1603758900000|2020-10-27 00:35:00|2752.7|2741.7|2750.1|2739.1|2754.1|2743.1|2750.1|2739.1|0
1603759200000|2020-10-27 00:40:00|2749.2|2738.2|2750.4|2739.4|2752|2741|2748.6|2737.6|0
1603759500000|2020-10-27 00:45:00|2750.5|2739.5|2747.1|2736.1|2750.7|2739.7|2747.1|2736.1|0
1603759800000|2020-10-27 00:50:00|2747.9|2736.9|2748.1|2737.1|2748.1|2737.1|2746.5|2735.5|0
1603760100000|2020-10-27 00:55:00|2747.8|2736.8|2747.4|2736.4|2749.5|2738.5|2747.1|2736.1|0
1603760400000|2020-10-27 01:00:00|2747.1|2736.1|2743.9|2732.9|2749.2|2738.2|2743.9|2732.9|0
1603760700000|2020-10-27 01:05:00|2744.2|2733.2|2745|2734|2746.5|2735.5|2744.1|2733.1|0
1603761000000|2020-10-27 01:10:00|2745.8|2734.8|2748.7|2737.7|2748.7|2737.7|2744.5|2733.5|0
1603761300000|2020-10-27 01:15:00|2747.4|2736.4|2742.9|2731.9|2748.2|2737.2|2742.6|2731.6|0
1603761600000|2020-10-27 01:20:00|2742.1|2731.1|2742.7|2731.7|2743.5|2732.5|2742.1|2731.1|0
1603761900000|2020-10-27 01:25:00|2742.4|2731.4|2740.8|2729.8|2743.1|2732.1|2740.5|2729.5|0
1603762200000|2020-10-27 01:30:00|2740.5|2729.5|2735.4|2724.4|2740.5|2729.5|2735.4|2724.4|0
1603762500000|2020-10-27 01:35:00|2735.9|2724.9|2736.3|2725.3|2737.3|2726.3|2735.9|2724.9|0
1603762800000|2020-10-27 01:40:00|2735.5|2724.5|2737.9|2726.9|2737.9|2726.9|2735.5|2724.5|0
1603763100000|2020-10-27 01:45:00|2738.1|2727.1|2736.4|2725.4|2738.1|2727.1|2736.4|2725.4|0
1603763400000|2020-10-27 01:50:00|2737|2726|2738|2727|2738.6|2727.6|2737|2726|0
1603763700000|2020-10-27 01:55:00|2738.1|2727.1|2737.3|2726.3|2738.3|2727.3|2735.8|2724.8|0
1603764000000|2020-10-27 02:00:00|2737.1|2726.1|2738.3|2727.3|2739.1|2728.1|2737.1|2726.1|0
1603764300000|2020-10-27 02:05:00|2739|2728|2737.3|2726.3|2739|2728|2737.3|2726.3|0
1603764600000|2020-10-27 02:10:00|2737.4|2726.4|2737.4|2726.4|2737.4|2726.4|2734.5|2723.5|0
1603764900000|2020-10-27 02:15:00|2737.7|2726.7|2737.5|2726.5|2738.9|2727.9|2737.5|2726.5|0
1603765200000|2020-10-27 02:20:00|2737.2|2726.2|2735.6|2724.6|2737.2|2726.2|2734.8|2723.8|0
1603765500000|2020-10-27 02:25:00|2736.4|2725.4|2732.8|2721.8|2736.4|2725.4|2732.8|2721.8|0
1603765800000|2020-10-27 02:30:00|2731.4|2720.4|2727.9|2717.1|2731.4|2720.4|2727.1|2716.3|0
1603766100000|2020-10-27 02:35:00|2729.7|2718.9|2726.2|2715.4|2729.7|2718.9|2726.2|2715.4|0
1603766400000|2020-10-27 02:40:00|2725.9|2715.1|2723.1|2712.3|2726|2715.2|2723.1|2712.3|0
1603766700000|2020-10-27 02:45:00|2723.3|2712.5|2726.1|2715.3|2726.1|2715.3|2723.3|2712.5|0
1603767000000|2020-10-27 02:50:00|2725.9|2715.1|2725.9|2715.1|2725.9|2715.1|2724.6|2713.8|0
1603767300000|2020-10-27 02:55:00|2725.7|2714.9|2724.7|2713.9|2725.7|2714.9|2724.6|2713.8|0
1603767600000|2020-10-27 03:00:00|2724.2|2713.4|2722.3|2711.5|2724.2|2713.4|2721.6|2710.8|0
1603767900000|2020-10-27 03:05:00|2722.8|2712|2721.7|2710.9|2724|2713.2|2721.7|2710.9|0
1603768200000|2020-10-27 03:10:00|2721.9|2711.1|2723.7|2712.9|2723.7|2712.9|2721.9|2711.1|0
1603768500000|2020-10-27 03:15:00|2723|2712.2|2724.3|2713.5|2726|2715.2|2723|2712.2|0
1603768800000|2020-10-27 03:20:00|2724.2|2713.4|2730|2719.2|2731.7|2720.7|2724.2|2713.4|0
1603769100000|2020-10-27 03:25:00|2729.6|2718.8|2727.7|2716.9|2730.5|2719.6|2727.7|2716.9|0
1603769400000|2020-10-27 03:30:00|2728.7|2717.9|2729.4|2718.6|2729.8|2719|2727.1|2716.3|0
1603769700000|2020-10-27 03:35:00|2730.2|2719.4|2727.5|2716.7|2733|2722|2727.5|2716.7|0
1603770000000|2020-10-27 03:40:00|2726.9|2716.1|2727.4|2716.6|2727.7|2716.9|2725.3|2714.5|0
1603770300000|2020-10-27 03:45:00|2727.5|2716.7|2726.7|2715.9|2729.1|2718.3|2726.7|2715.9|0
1603770600000|2020-10-27 03:50:00|2726.2|2715.4|2725.8|2715|2727.3|2716.5|2725.5|2714.7|0
1603770900000|2020-10-27 03:55:00|2725|2714.2|2725.1|2714.3|2725.1|2714.3|2723.3|2712.5|0
1603771200000|2020-10-27 04:00:00|2725|2714.2|2725.2|2714.4|2725.2|2714.4|2723.5|2712.7|0
1603771500000|2020-10-27 04:05:00|2725.5|2714.7|2723.7|2712.9|2725.5|2714.7|2722.6|2711.8|0
1603771800000|2020-10-27 04:10:00|2723.9|2713.1|2724.8|2714|2725.4|2714.6|2723.6|2712.8|0
1603772100000|2020-10-27 04:15:00|2725.2|2714.4|2725|2714.2|2726|2715.2|2724.6|2713.8|0
1603772400000|2020-10-27 04:20:00|2724.9|2714.1|2723.2|2712.4|2725.7|2714.9|2723.2|2712.4|0
1603772700000|2020-10-27 04:25:00|2724.7|2713.9|2723.7|2712.9|2724.7|2713.9|2723.1|2712.3|0
1603773000000|2020-10-27 04:30:00|2724.1|2713.3|2727.6|2716.8|2730.3|2719.5|2724.1|2713.3|0
1603773300000|2020-10-27 04:35:00|2727.7|2716.9|2729.7|2718.9|2729.7|2718.9|2727|2716.2|0
1603773600000|2020-10-27 04:40:00|2730.3|2719.5|2730.3|2719.5|2730.6|2719.6|2729.1|2718.3|0
1603773900000|2020-10-27 04:45:00|2730.6|2719.6|2734.2|2723.2|2734.3|2723.3|2730.6|2719.6|0
1603774200000|2020-10-27 04:50:00|2736.3|2725.3|2734.6|2723.6|2736.3|2725.3|2734.6|2723.6|0
1603774500000|2020-10-27 04:55:00|2732.9|2721.9|2735.1|2724.1|2738.4|2727.4|2732.5|2721.5|0
1603840200000|2020-10-27 23:10:00|2727|2716.2|2726.2|2715.4|2727|2716.2|2721.5|2710.7|0
1603840500000|2020-10-27 23:15:00|2725.5|2714.7|2724.3|2713.5|2725.8|2715|2723.4|2712.6|0
1603840800000|2020-10-27 23:20:00|2723.6|2712.8|2725|2714.2|2727.1|2716.3|2723.6|2712.8|0
1603841100000|2020-10-27 23:25:00|2724.7|2713.9|2726|2715.2|2726|2715.2|2723.5|2712.7|0
1603841400000|2020-10-27 23:30:00|2726.3|2715.5|2724.8|2714|2729|2718.2|2724.8|2714|0
1603841700000|2020-10-27 23:35:00|2724.2|2713.4|2727.2|2716.4|2727.9|2717.1|2723.4|2712.6|0
1603842000000|2020-10-27 23:40:00|2727.3|2716.5|2725.7|2714.9|2727.6|2716.8|2724.7|2713.9|0
1603842300000|2020-10-27 23:45:00|2726.8|2716|2724.6|2713.8|2726.8|2716|2724.5|2713.7|0
1603842600000|2020-10-27 23:50:00|2724.8|2714|2727.2|2716.4|2727.2|2716.4|2723.9|2713.1|0
1603842900000|2020-10-27 23:55:00|2727.9|2717.1|2729|2718.2|2729.7|2718.9|2726.2|2715.4|0
1603843200000|2020-10-28 00:00:00|2729.3|2718.5|2734.7|2723.7|2734.7|2723.7|2729.3|2718.5|0
1603843500000|2020-10-28 00:05:00|2737.1|2726.1|2733.8|2722.8|2737.2|2726.2|2733.6|2722.6|0
1603843800000|2020-10-28 00:10:00|2734.8|2723.8|2738.4|2727.4|2738.7|2727.7|2734.8|2723.8|0
1603844100000|2020-10-28 00:15:00|2740.3|2729.3|2740.2|2729.2|2740.3|2729.3|2739|2728|0
1603844400000|2020-10-28 00:20:00|2740.3|2729.3|2740.2|2729.2|2741.3|2730.3|2739.7|2728.7|0
1603844700000|2020-10-28 00:25:00|2740.3|2729.3|2741.9|2730.9|2742.5|2731.5|2740.3|2729.3|0
1603845000000|2020-10-28 00:30:00|2741|2730|2741.7|2730.7|2743.9|2732.9|2741|2730|0
1603845300000|2020-10-28 00:35:00|2741.8|2730.8|2741.2|2730.2|2742|2731|2740.1|2729.1|0
1603845600000|2020-10-28 00:40:00|2741.6|2730.6|2742.3|2731.3|2742.8|2731.8|2741.6|2730.6|0
1603845900000|2020-10-28 00:45:00|2742.6|2731.6|2742.8|2731.8|2742.8|2731.8|2740.2|2729.2|0
1603846200000|2020-10-28 00:50:00|2742.9|2731.9|2741.9|2730.9|2742.9|2731.9|2740.1|2729.1|0
1603846500000|2020-10-28 00:55:00|2741.4|2730.4|2739.9|2728.9|2741.4|2730.4|2739.6|2728.6|0
1603846800000|2020-10-28 01:00:00|2740.7|2729.7|2740.8|2729.8|2740.9|2729.9|2739.8|2728.8|0
1603847100000|2020-10-28 01:05:00|2742|2731|2741.4|2730.4|2743|2732|2741.3|2730.3|0
1603847400000|2020-10-28 01:10:00|2741.8|2730.8|2744.1|2733.1|2744.1|2733.1|2741.5|2730.5|0
1603847700000|2020-10-28 01:15:00|2744.6|2733.6|2747.2|2736.2|2747.2|2736.2|2742.8|2731.8|0
1603848000000|2020-10-28 01:20:00|2746|2735|2745.1|2734.1|2747.3|2736.3|2743.9|2732.9|0
1603848300000|2020-10-28 01:25:00|2744.9|2733.9|2742.4|2731.4|2744.9|2733.9|2741.8|2730.8|0
1603848600000|2020-10-28 01:30:00|2741.9|2730.9|2743.1|2732.1|2743.1|2732.1|2740.6|2729.6|0
1603848900000|2020-10-28 01:35:00|2743.6|2732.6|2747.1|2736.1|2749.5|2738.5|2743.6|2732.6|0
1603849200000|2020-10-28 01:40:00|2746.1|2735.1|2746.2|2735.2|2748.2|2737.2|2745.8|2734.8|0
1603849500000|2020-10-28 01:45:00|2746.7|2735.7|2745.6|2734.6|2746.7|2735.7|2744.9|2733.9|0
1603849800000|2020-10-28 01:50:00|2745.7|2734.7|2748.8|2737.8|2748.8|2737.8|2745.5|2734.5|0
1603850100000|2020-10-28 01:55:00|2748.9|2737.9|2754.5|2743.5|2754.5|2743.5|2748.5|2737.5|0
1603850400000|2020-10-28 02:00:00|2753.3|2742.3|2752.6|2741.6|2753.3|2742.3|2751.7|2740.7|0
1603850700000|2020-10-28 02:05:00|2751.7|2740.7|2751.4|2740.4|2751.8|2740.8|2750.9|2739.9|0
1603851000000|2020-10-28 02:10:00|2751.3|2740.3|2752.6|2741.6|2752.6|2741.6|2749.4|2738.4|0
1603851300000|2020-10-28 02:15:00|2753.3|2742.3|2752.6|2741.6|2754.3|2743.3|2751.8|2740.8|0
1603851600000|2020-10-28 02:20:00|2752.2|2741.2|2753.5|2742.5|2754.2|2743.2|2752.2|2741.2|0
1603851900000|2020-10-28 02:25:00|2752.6|2741.6|2753.4|2742.4|2753.7|2742.7|2752.2|2741.2|0
1603852200000|2020-10-28 02:30:00|2754.2|2743.2|2755.3|2744.3|2756.7|2745.7|2754.2|2743.2|0
1603852500000|2020-10-28 02:35:00|2755.1|2744.1|2759.3|2748.3|2759.3|2748.3|2755.1|2744.1|0
1603852800000|2020-10-28 02:40:00|2760.7|2749.7|2761.5|2750.5|2762.1|2751.1|2760.5|2749.5|0
1603853100000|2020-10-28 02:45:00|2761.3|2750.3|2762.2|2751.2|2762.7|2751.7|2761.1|2750.1|0
1603853400000|2020-10-28 02:50:00|2762.9|2751.9|2761.6|2750.6|2763.1|2752.1|2760.4|2749.4|0
1603853700000|2020-10-28 02:55:00|2762.4|2751.4|2760|2749|2762.4|2751.4|2760|2749|0
1603854000000|2020-10-28 03:00:00|2760.2|2749.2|2765.6|2754.6|2765.6|2754.6|2760.2|2749.2|0
1603854300000|2020-10-28 03:05:00|2765.8|2754.8|2763.8|2752.8|2765.8|2754.8|2763.8|2752.8|0
1603854600000|2020-10-28 03:10:00|2763.4|2752.4|2765.5|2754.5|2765.9|2754.9|2763.4|2752.4|0
1603854900000|2020-10-28 03:15:00|2766.1|2755.1|2767.7|2756.7|2767.8|2756.8|2765.8|2754.8|0
1603855200000|2020-10-28 03:20:00|2766.9|2755.9|2768.4|2757.4|2768.5|2757.5|2766.8|2755.8|0
1603855500000|2020-10-28 03:25:00|2768.5|2757.5|2768.7|2757.7|2769.4|2758.4|2767.1|2756.1|0
1603855800000|2020-10-28 03:30:00|2769.3|2758.3|2769.1|2758.1|2770.4|2759.4|2769.1|2758.1|0
1603856100000|2020-10-28 03:35:00|2768.9|2757.9|2769.1|2758.1|2770.8|2759.8|2768.9|2757.9|0
1603856400000|2020-10-28 03:40:00|2769.4|2758.4|2772.9|2761.9|2772.9|2761.9|2769.4|2758.4|0
1603856700000|2020-10-28 03:45:00|2773.5|2762.5|2774|2763|2774.2|2763.2|2772.8|2761.8|0
1603857000000|2020-10-28 03:50:00|2773.9|2762.9|2774.4|2763.4|2774.6|2763.6|2773.3|2762.3|0
1603857300000|2020-10-28 03:55:00|2774.7|2763.7|2772.7|2761.7|2775.8|2764.8|2772.7|2761.7|0
1603857600000|2020-10-28 04:00:00|2773.6|2762.6|2772.5|2761.5|2773.6|2762.6|2771.9|2760.9|0
1603857900000|2020-10-28 04:05:00|2773.4|2762.4|2769.7|2758.7|2773.4|2762.4|2769.7|2758.7|0
1603858200000|2020-10-28 04:10:00|2769.6|2758.6|2769.8|2758.8|2770.2|2759.2|2769.3|2758.3|0
1603858500000|2020-10-28 04:15:00|2769.2|2758.2|2767.4|2756.4|2769.4|2758.4|2767.4|2756.4|0
1603858800000|2020-10-28 04:20:00|2766.1|2755.1|2766.4|2755.4|2768.2|2757.2|2765.9|2754.9|0
1603859100000|2020-10-28 04:25:00|2766.3|2755.3|2768.3|2757.3|2768.3|2757.3|2765.3|2754.3|0
1603859400000|2020-10-28 04:30:00|2768.6|2757.6|2765.5|2754.5|2768.9|2757.9|2765.5|2754.5|0
1603859700000|2020-10-28 04:35:00|2765.4|2754.4|2766.7|2755.7|2767.2|2756.2|2765.4|2754.4|0
1603860000000|2020-10-28 04:40:00|2766.2|2755.2|2763.6|2752.6|2766.2|2755.2|2763.2|2752.2|0
1603860300000|2020-10-28 04:45:00|2762.1|2751.1|2760.6|2749.6|2762.7|2751.7|2760.3|2749.3|0
1603860600000|2020-10-28 04:50:00|2759.5|2748.5|2757.9|2746.9|2759.5|2748.5|2756|2745|0
1603860900000|2020-10-28 04:55:00|2758.2|2747.2|2762.8|2751.8|2762.8|2751.8|2755.4|2744.4|0
1603926600000|2020-10-28 23:10:00|2714.7|2703.9|2715.7|2704.9|2718.7|2707.9|2714.7|2703.9|0
1603926900000|2020-10-28 23:15:00|2716.3|2705.5|2713|2702.2|2716.3|2705.5|2713|2702.2|0
1603927200000|2020-10-28 23:20:00|2712|2701.2|2710.6|2699.8|2712|2701.2|2707.8|2697|0
1603927500000|2020-10-28 23:25:00|2711.2|2700.4|2708.8|2698|2713.6|2702.8|2708.8|2698|0
1603927800000|2020-10-28 23:30:00|2708.2|2697.4|2705.8|2695|2709.7|2698.9|2705.6|2694.8|0
1603928100000|2020-10-28 23:35:00|2706|2695.2|2710.4|2699.6|2710.7|2699.9|2706|2695.2|0
1603928400000|2020-10-28 23:40:00|2709.4|2698.6|2708.6|2697.8|2710.5|2699.7|2708.1|2697.3|0
1603928700000|2020-10-28 23:45:00|2709.2|2698.4|2710.8|2700|2710.8|2700|2709|2698.2|0
1603929000000|2020-10-28 23:50:00|2711.4|2700.6|2708.4|2697.6|2711.6|2700.8|2707.9|2697.1|0
1603929300000|2020-10-28 23:55:00|2708.8|2698|2706|2695.2|2709.9|2699.1|2705.5|2694.7|0
1603929600000|2020-10-29 00:00:00|2705.7|2694.9|2706.4|2695.6|2706.4|2695.6|2704|2693.2|0
1603929900000|2020-10-29 00:05:00|2706.9|2696.1|2707|2696.2|2707.2|2696.4|2705.7|2694.9|0
1603930200000|2020-10-29 00:10:00|2708.1|2697.3|2707.9|2697.1|2708.8|2698|2707.1|2696.3|0
1603930500000|2020-10-29 00:15:00|2707.5|2696.7|2713.2|2702.4|2713.2|2702.4|2707.5|2696.7|0
1603930800000|2020-10-29 00:20:00|2713.3|2702.5|2712.3|2701.5|2713.6|2702.8|2711|2700.2|0
1603931100000|2020-10-29 00:25:00|2712.9|2702.1|2715.1|2704.3|2715.4|2704.6|2712.7|2701.9|0
1603931400000|2020-10-29 00:30:00|2714.1|2703.3|2712.8|2702|2714.1|2703.3|2712.8|2702|0
1603931700000|2020-10-29 00:35:00|2712.1|2701.3|2712.9|2702.1|2713.8|2703|2711.4|2700.6|0
1603932000000|2020-10-29 00:40:00|2713.3|2702.5|2712.2|2701.4|2713.5|2702.7|2711.4|2700.6|0
1603932300000|2020-10-29 00:45:00|2712.7|2701.9|2711.8|2701|2714.6|2703.8|2711.8|2701|0
1603932600000|2020-10-29 00:50:00|2711.9|2701.1|2713.9|2703.1|2713.9|2703.1|2711.5|2700.7|0
1603932900000|2020-10-29 00:55:00|2715.3|2704.5|2713.2|2702.4|2715.3|2704.5|2713.1|2702.3|0
1603933200000|2020-10-29 01:00:00|2713.8|2703|2712.1|2701.3|2713.8|2703|2712.1|2701.3|0
1603933500000|2020-10-29 01:05:00|2712|2701.2|2711.9|2701.1|2712.1|2701.3|2711|2700.2|0
1603933800000|2020-10-29 01:10:00|2712.3|2701.5|2710.8|2700|2712.9|2702.1|2710.8|2700|0
1603934100000|2020-10-29 01:15:00|2711.3|2700.5|2709.3|2698.5|2711.3|2700.5|2709.3|2698.5|0
1603934400000|2020-10-29 01:20:00|2709.6|2698.8|2710.8|2700|2710.9|2700.1|2709.2|2698.4|0
1603934700000|2020-10-29 01:25:00|2709.9|2699.1|2708.5|2697.7|2709.9|2699.1|2708.4|2697.6|0
1603935000000|2020-10-29 01:30:00|2707.9|2697.1|2706.7|2695.9|2708.6|2697.8|2706.7|2695.9|0
1603935300000|2020-10-29 01:35:00|2707.5|2696.7|2706.4|2695.6|2707.5|2696.7|2706.4|2695.6|0
1603935600000|2020-10-29 01:40:00|2706.6|2695.8|2708.1|2697.3|2708.1|2697.3|2706.6|2695.8|0
1603935900000|2020-10-29 01:45:00|2707.9|2697.1|2708.9|2698.1|2709|2698.2|2707.4|2696.6|0
1603936200000|2020-10-29 01:50:00|2709|2698.2|2710.8|2700|2710.8|2700|2709|2698.2|0
1603936500000|2020-10-29 01:55:00|2711.2|2700.4|2708|2697.2|2711.3|2700.5|2707.8|2697|0
1603936800000|2020-10-29 02:00:00|2707.9|2697.1|2708|2697.2|2708.4|2697.6|2706|2695.2|0
1603937100000|2020-10-29 02:05:00|2708.4|2697.6|2707.2|2696.4|2709|2698.2|2706.9|2696.1|0
1603937400000|2020-10-29 02:10:00|2707.1|2696.3|2707|2696.2|2707.6|2696.8|2706.2|2695.4|0
1603937700000|2020-10-29 02:15:00|2706.7|2695.9|2707.4|2696.6|2707.6|2696.8|2706.2|2695.4|0
1603938000000|2020-10-29 02:20:00|2707|2696.2|2706.7|2695.9|2707.5|2696.7|2705.3|2694.5|0
1603938300000|2020-10-29 02:25:00|2706.8|2696|2707.2|2696.4|2707.2|2696.4|2705.8|2695|0
1603938600000|2020-10-29 02:30:00|2707.3|2696.5|2708.8|2698|2708.8|2698|2706.5|2695.7|0
1603938900000|2020-10-29 02:35:00|2708.4|2697.6|2707.7|2696.9|2708.8|2698|2707.1|2696.3|0
1603939200000|2020-10-29 02:40:00|2707.4|2696.6|2706.7|2695.9|2707.9|2697.1|2706.7|2695.9|0
1603939500000|2020-10-29 02:45:00|2706.2|2695.4|2705.2|2694.4|2706.3|2695.5|2705.2|2694.4|0
1603939800000|2020-10-29 02:50:00|2706.2|2695.4|2703.2|2692.4|2706.2|2695.4|2703.2|2692.4|0
1603940100000|2020-10-29 02:55:00|2703.8|2693|2705.7|2694.9|2705.7|2694.9|2702.8|2692|0
1603940400000|2020-10-29 03:00:00|2705|2694.2|2701.8|2691|2705.3|2694.5|2701.8|2691|0
1603940700000|2020-10-29 03:05:00|2702.5|2691.7|2701|2690.2|2703|2692.2|2701|2690.2|0
1603941000000|2020-10-29 03:10:00|2700.4|2689.6|2700.2|2689.4|2701.3|2690.5|2699.8|2689|0
1603941300000|2020-10-29 03:15:00|2700.8|2690|2699.3|2688.5|2700.9|2690.1|2699.3|2688.5|0
1603941600000|2020-10-29 03:20:00|2699.9|2689.1|2697.7|2686.9|2699.9|2689.1|2697.2|2686.4|0
1603941900000|2020-10-29 03:25:00|2697.2|2686.4|2698.6|2687.8|2699.8|2689|2697.2|2686.4|0
1603942200000|2020-10-29 03:30:00|2699.3|2688.5|2699.5|2688.7|2699.5|2688.7|2698.8|2688|0
1603942500000|2020-10-29 03:35:00|2699.2|2688.4|2698.6|2687.8|2699.2|2688.4|2697.8|2687|0
1603942800000|2020-10-29 03:40:00|2699|2688.2|2696.9|2686.1|2699|2688.2|2696.4|2685.6|0
1603943100000|2020-10-29 03:45:00|2696.8|2686|2698.3|2687.5|2698.5|2687.7|2696.4|2685.6|0
1603943400000|2020-10-29 03:50:00|2698.4|2687.6|2697.3|2686.5|2698.4|2687.6|2697.3|2686.5|0
1603943700000|2020-10-29 03:55:00|2697.1|2686.3|2697.2|2686.4|2698.1|2687.3|2696.3|2685.5|0
1603944000000|2020-10-29 04:00:00|2697.9|2687.1|2698.1|2687.3|2698.7|2687.9|2697.9|2687.1|0
1603944300000|2020-10-29 04:05:00|2697.8|2687|2700.1|2689.3|2700.1|2689.3|2697.7|2686.9|0
1603944600000|2020-10-29 04:10:00|2700.6|2689.8|2701.5|2690.7|2701.5|2690.7|2700.6|2689.8|0
1603944900000|2020-10-29 04:15:00|2701.6|2690.8|2700.5|2689.7|2701.6|2690.8|2700.1|2689.3|0
1603945200000|2020-10-29 04:20:00|2701|2690.2|2702.9|2692.1|2702.9|2692.1|2701|2690.2|0
1603945500000|2020-10-29 04:25:00|2702.8|2692|2706.8|2696|2706.8|2696|2702.8|2692|0
1603945800000|2020-10-29 04:30:00|2706.6|2695.8|2705.2|2694.4|2706.6|2695.8|2704|2693.2|0
1603946100000|2020-10-29 04:35:00|2704.5|2693.7|2698.8|2688|2704.5|2693.7|2698.8|2688|0
1603946400000|2020-10-29 04:40:00|2699.1|2688.3|2702.3|2691.5|2702.7|2691.9|2699.1|2688.3|0
1603946700000|2020-10-29 04:45:00|2702.1|2691.3|2701.7|2690.9|2702.1|2691.3|2699.1|2688.3|0
1603947000000|2020-10-29 04:50:00|2702.1|2691.3|2704.4|2693.6|2704.4|2693.6|2700.7|2689.9|0
1603947300000|2020-10-29 04:55:00|2704.3|2693.5|2706.9|2696.1|2707.6|2696.8|2704.3|2693.5|0
1604013000000|2020-10-29 23:10:00|2681.3|2670.5|2693|2682.2|2693.6|2682.8|2681.3|2670.5|0
1604013300000|2020-10-29 23:15:00|2693.9|2683.1|2693.3|2682.5|2694.9|2684.1|2690.1|2679.3|0
1604013600000|2020-10-29 23:20:00|2694.5|2683.7|2690.2|2679.4|2694.5|2683.7|2690.2|2679.4|0
1604013900000|2020-10-29 23:25:00|2691.2|2680.4|2692.1|2681.3|2695.1|2684.3|2691.2|2680.4|0
1604014200000|2020-10-29 23:30:00|2694.1|2683.3|2689.1|2678.3|2695.4|2684.6|2689.1|2678.3|0
1604014500000|2020-10-29 23:35:00|2687.7|2676.9|2687|2676.2|2687.8|2677|2686.5|2675.7|0
1604014800000|2020-10-29 23:40:00|2686.2|2675.4|2684.6|2673.8|2687.6|2676.8|2684.6|2673.8|0
1604015100000|2020-10-29 23:45:00|2685.3|2674.5|2684.4|2673.6|2685.7|2674.9|2684.4|2673.6|0
1604015400000|2020-10-29 23:50:00|2683.2|2672.4|2683.8|2673|2685.6|2674.8|2683.2|2672.4|0
1604015700000|2020-10-29 23:55:00|2684|2673.2|2684.2|2673.4|2684.2|2673.4|2683.2|2672.4|0
1604016000000|2020-10-30 00:00:00|2683.6|2672.8|2686.5|2675.7|2686.5|2675.7|2682.5|2671.7|0
1604016300000|2020-10-30 00:05:00|2686.7|2675.9|2686.7|2675.9|2687.2|2676.4|2685.6|2674.8|0
1604016600000|2020-10-30 00:10:00|2686.1|2675.3|2689.1|2678.3|2689.1|2678.3|2685.3|2674.5|0
1604016900000|2020-10-30 00:15:00|2688|2677.2|2689.6|2678.8|2691.3|2680.5|2687.6|2676.8|0
1604017200000|2020-10-30 00:20:00|2690.1|2679.3|2691.3|2680.5|2693.4|2682.6|2689.6|2678.8|0
1604017500000|2020-10-30 00:25:00|2690.7|2679.9|2689.4|2678.6|2692.6|2681.8|2689.4|2678.6|0
1604017800000|2020-10-30 00:30:00|2688.5|2677.7|2688|2677.2|2688.9|2678.1|2686.8|2676|0
1604018100000|2020-10-30 00:35:00|2689.8|2679|2687.7|2676.9|2690.4|2679.6|2687.7|2676.9|0
1604018400000|2020-10-30 00:40:00|2686.5|2675.7|2685.7|2674.9|2686.5|2675.7|2684.5|2673.7|0
1604018700000|2020-10-30 00:45:00|2685|2674.2|2678.3|2667.7|2685|2674.2|2678.3|2667.7|0
1604019000000|2020-10-30 00:50:00|2678.4|2667.8|2678.4|2667.8|2679.1|2668.5|2677.7|2667.1|0
1604019300000|2020-10-30 00:55:00|2678|2667.4|2676.6|2666|2678|2667.4|2675.4|2664.8|0
1604019600000|2020-10-30 01:00:00|2677.2|2666.6|2677.9|2667.3|2679|2668.4|2676.3|2665.7|0
1604019900000|2020-10-30 01:05:00|2678.4|2667.8|2676.1|2665.5|2678.9|2668.3|2674.9|2664.3|0
1604020200000|2020-10-30 01:10:00|2676.4|2665.8|2679.8|2669.2|2681.2|2670.4|2676.4|2665.8|0
1604020500000|2020-10-30 01:15:00|2679.6|2669|2676.7|2666.1|2681|2670.2|2676.7|2666.1|0
1604020800000|2020-10-30 01:20:00|2676|2665.4|2673|2662.4|2676.4|2665.8|2673|2662.4|0
1604021100000|2020-10-30 01:25:00|2674.1|2663.5|2670|2659.4|2674.8|2664.2|2670|2659.4|0
1604021400000|2020-10-30 01:30:00|2670.7|2660.1|2671.6|2661|2672.1|2661.5|2669.3|2658.7|0
1604021700000|2020-10-30 01:35:00|2671.2|2660.6|2672.1|2661.5|2673.1|2662.5|2669.3|2658.7|0
1604022000000|2020-10-30 01:40:00|2671.6|2661|2668.2|2657.6|2671.6|2661|2667.7|2657.1|0
1604022300000|2020-10-30 01:45:00|2668.1|2657.5|2668|2657.4|2668.6|2658|2667.3|2656.7|0
1604022600000|2020-10-30 01:50:00|2667.7|2657.1|2666.1|2655.5|2667.7|2657.1|2665.2|2654.6|0
1604022900000|2020-10-30 01:55:00|2666.2|2655.6|2667.9|2657.3|2667.9|2657.3|2666.2|2655.6|0
1604023200000|2020-10-30 02:00:00|2668.1|2657.5|2664.5|2653.9|2668.1|2657.5|2663.5|2652.9|0
1604023500000|2020-10-30 02:05:00|2663.9|2653.3|2663.5|2652.9|2665.3|2654.7|2663.4|2652.8|0
1604023800000|2020-10-30 02:10:00|2663.4|2652.8|2663.1|2652.5|2664.1|2653.5|2662.4|2651.8|0
1604024100000|2020-10-30 02:15:00|2661.7|2651.1|2662.1|2651.5|2662.8|2652.2|2661.7|2651.1|0
1604024400000|2020-10-30 02:20:00|2662.3|2651.7|2662.4|2651.8|2663.1|2652.5|2661.3|2650.7|0
1604024700000|2020-10-30 02:25:00|2662.9|2652.3|2661.1|2650.5|2663.4|2652.8|2661.1|2650.5|0
1604025000000|2020-10-30 02:30:00|2660.7|2650.1|2661.2|2650.6|2662.2|2651.6|2660.6|2650|0
1604025300000|2020-10-30 02:35:00|2661.7|2651.1|2661.9|2651.3|2661.9|2651.3|2661.1|2650.5|0
1604025600000|2020-10-30 02:40:00|2662.2|2651.6|2663.3|2652.7|2663.3|2652.7|2661.1|2650.5|0
1604025900000|2020-10-30 02:45:00|2663.6|2653|2662.6|2652|2663.9|2653.3|2662.6|2652|0
1604026200000|2020-10-30 02:50:00|2662.7|2652.1|2661.6|2651|2662.7|2652.1|2661.4|2650.8|0
1604026500000|2020-10-30 02:55:00|2662.7|2652.1|2663.7|2653.1|2663.7|2653.1|2661.2|2650.6|0
1604026800000|2020-10-30 03:00:00|2664|2653.4|2667.4|2656.8|2667.4|2656.8|2663.9|2653.3|0
1604027100000|2020-10-30 03:05:00|2667.5|2656.9|2666.6|2656|2668.5|2657.9|2666.6|2656|0
1604027400000|2020-10-30 03:10:00|2666.7|2656.1|2666.3|2655.7|2667.4|2656.8|2666.2|2655.6|0
1604027700000|2020-10-30 03:15:00|2666.4|2655.8|2667|2656.4|2667|2656.4|2663.3|2652.7|0
1604028000000|2020-10-30 03:20:00|2666.2|2655.6|2667.4|2656.8|2667.4|2656.8|2665.3|2654.7|0
1604028300000|2020-10-30 03:25:00|2667.2|2656.6|2664.2|2653.6|2667.2|2656.6|2664.2|2653.6|0
1604028600000|2020-10-30 03:30:00|2664.5|2653.9|2665.6|2655|2666.4|2655.8|2663.6|2653|0
1604028900000|2020-10-30 03:35:00|2665.7|2655.1|2663.9|2653.3|2665.7|2655.1|2663.9|2653.3|0
1604029200000|2020-10-30 03:40:00|2664.6|2654|2661.6|2651|2665.6|2655|2661.6|2651|0
1604029500000|2020-10-30 03:45:00|2662|2651.4|2664.5|2653.9|2664.5|2653.9|2662|2651.4|0
1604029800000|2020-10-30 03:50:00|2664.6|2654|2665.9|2655.3|2665.9|2655.3|2664.1|2653.5|0
1604030100000|2020-10-30 03:55:00|2666|2655.4|2668.8|2658.2|2668.8|2658.2|2666|2655.4|0
1604030400000|2020-10-30 04:00:00|2668.7|2658.1|2670.9|2660.3|2670.9|2660.3|2668.7|2658.1|0
1604030700000|2020-10-30 04:05:00|2670.8|2660.2|2672.8|2662.2|2672.8|2662.2|2670.4|2659.8|0
1604031000000|2020-10-30 04:10:00|2673.3|2662.7|2673.7|2663.1|2673.8|2663.2|2672.7|2662.1|0
1604031300000|2020-10-30 04:15:00|2674.4|2663.8|2674.6|2664|2675.1|2664.5|2673.2|2662.6|0
1604031600000|2020-10-30 04:20:00|2675.2|2664.6|2674.1|2663.5|2677|2666.4|2674.1|2663.5|0
1604031900000|2020-10-30 04:25:00|2674.7|2664.1|2672.1|2661.5|2674.7|2664.1|2672.1|2661.5|0
1604032200000|2020-10-30 04:30:00|2672|2661.4|2676.5|2665.9|2676.5|2665.9|2672|2661.4|0
1604032500000|2020-10-30 04:35:00|2677.1|2666.5|2678.3|2667.7|2678.3|2667.7|2676.3|2665.7|0
1604032800000|2020-10-30 04:40:00|2678.4|2667.8|2679.2|2668.6|2680|2669.4|2678.1|2667.5|0
1604033100000|2020-10-30 04:45:00|2678.9|2668.3|2671.5|2660.9|2678.9|2668.3|2671.5|2660.9|0
1604033400000|2020-10-30 04:50:00|2671|2660.4|2666.9|2656.3|2671.4|2660.8|2666.8|2656.2|0
1604033700000|2020-10-30 04:55:00|2666.8|2656.2|2667.4|2656.8|2668.3|2657.7|2666.3|2655.7|0
1604272500000|2020-11-01 23:15:00|2668.6|2658|2669.8|2659.2|2675|2664.4|2668.6|2658|0
1604272800000|2020-11-01 23:20:00|2669.5|2658.9|2664.5|2653.9|2669.5|2658.9|2663.6|2653|0
1604273100000|2020-11-01 23:25:00|2665.1|2654.5|2662.1|2651.5|2665.9|2655.3|2662.1|2651.5|0
1604273400000|2020-11-01 23:30:00|2662.9|2652.3|2660.2|2649.6|2662.9|2652.3|2660.1|2649.5|0
1604273700000|2020-11-01 23:35:00|2660.5|2649.9|2656.4|2645.8|2661.7|2651.1|2656.4|2645.8|0
1604274000000|2020-11-01 23:40:00|2656.9|2646.3|2655|2644.4|2656.9|2646.3|2653.9|2643.3|0
1604274300000|2020-11-01 23:45:00|2653.9|2643.3|2651.1|2640.5|2653.9|2643.3|2649.2|2638.6|0
1604274600000|2020-11-01 23:50:00|2652.3|2641.7|2656|2645.4|2658.5|2647.9|2652.3|2641.7|0
1604274900000|2020-11-01 23:55:00|2656.6|2646|2654.3|2643.7|2656.6|2646|2654.1|2643.5|0
1604275200000|2020-11-02 00:00:00|2655.4|2644.8|2656.2|2645.6|2656.2|2645.6|2649.7|2639.1|0
1604275500000|2020-11-02 00:05:00|2657.3|2646.7|2654.2|2643.6|2659.8|2649.2|2654.2|2643.6|0
1604275800000|2020-11-02 00:10:00|2656.7|2646.1|2653.3|2642.7|2656.7|2646.1|2653.3|2642.7|0
1604276100000|2020-11-02 00:15:00|2653.8|2643.2|2653.7|2643.1|2654.4|2643.8|2653.1|2642.5|0
1604276400000|2020-11-02 00:20:00|2654.2|2643.6|2649.6|2639|2654.2|2643.6|2649.6|2639|0
1604276700000|2020-11-02 00:25:00|2648.8|2638.2|2646.9|2636.3|2650.3|2639.7|2646.9|2636.3|0
1604277000000|2020-11-02 00:30:00|2647.9|2637.3|2649.3|2638.7|2649.3|2638.7|2647.9|2637.3|0
1604277300000|2020-11-02 00:35:00|2649.1|2638.5|2649.7|2639.1|2650.4|2639.8|2649.1|2638.5|0
1604277600000|2020-11-02 00:40:00|2649.4|2638.8|2650.2|2639.6|2650.9|2640.3|2649.3|2638.7|0
1604277900000|2020-11-02 00:45:00|2649.3|2638.7|2656|2645.4|2656.2|2645.6|2649.3|2638.7|0
1604278200000|2020-11-02 00:50:00|2656.2|2645.6|2659.1|2648.5|2661|2650.4|2655.4|2644.8|0
1604278500000|2020-11-02 00:55:00|2659.3|2648.7|2660.6|2650|2660.7|2650.1|2659|2648.4|0
1604278800000|2020-11-02 01:00:00|2659.9|2649.3|2660.2|2649.6|2661.1|2650.5|2659.7|2649.1|0
1604279100000|2020-11-02 01:05:00|2660|2649.4|2660.4|2649.8|2660.9|2650.3|2659.4|2648.8|0
1604279400000|2020-11-02 01:10:00|2662|2651.4|2664.1|2653.5|2664.4|2653.8|2662|2651.4|0
1604279700000|2020-11-02 01:15:00|2663.5|2652.9|2665.7|2655.1|2665.7|2655.1|2663.4|2652.8|0
1604280000000|2020-11-02 01:20:00|2665.4|2654.8|2666.4|2655.8|2666.5|2655.9|2664.8|2654.2|0
1604280300000|2020-11-02 01:25:00|2665.7|2655.1|2664.2|2653.6|2665.7|2655.1|2662.1|2651.5|0
1604280600000|2020-11-02 01:30:00|2663.9|2653.3|2663.3|2652.7|2667|2656.4|2663.2|2652.6|0
1604280900000|2020-11-02 01:35:00|2661.4|2650.8|2663.5|2652.9|2663.7|2653.1|2661.2|2650.6|0
1604281200000|2020-11-02 01:40:00|2664.7|2654.1|2665.6|2655|2666.5|2655.9|2664.3|2653.7|0
1604281500000|2020-11-02 01:45:00|2666.2|2655.6|2666.2|2655.6|2666.7|2656.1|2666.1|2655.5|0
1604281800000|2020-11-02 01:50:00|2666.8|2656.2|2671.6|2661|2672|2661.4|2666.2|2655.6|0
1604282100000|2020-11-02 01:55:00|2671.8|2661.2|2672.1|2661.5|2673|2662.4|2670.6|2660|0
1604282400000|2020-11-02 02:00:00|2671.9|2661.3|2672.4|2661.8|2673.4|2662.8|2671.9|2661.3|0
1604282700000|2020-11-02 02:05:00|2671.9|2661.3|2669.4|2658.8|2672.7|2662.1|2667.9|2657.3|0
1604283000000|2020-11-02 02:10:00|2669.1|2658.5|2669|2658.4|2672.1|2661.5|2669|2658.4|0
1604283300000|2020-11-02 02:15:00|2668.9|2658.3|2669.6|2659|2669.7|2659.1|2668.6|2658|0
1604283600000|2020-11-02 02:20:00|2670.2|2659.6|2668.4|2657.8|2670.2|2659.6|2665.7|2655.1|0
1604283900000|2020-11-02 02:25:00|2668|2657.4|2671.5|2660.9|2671.9|2661.3|2667.8|2657.2|0
1604284200000|2020-11-02 02:30:00|2671.3|2660.7|2669.3|2658.7|2671.3|2660.7|2668.2|2657.6|0
1604284500000|2020-11-02 02:35:00|2669.4|2658.8|2669.6|2659|2669.9|2659.3|2668.8|2658.2|0
1604284800000|2020-11-02 02:40:00|2670.3|2659.7|2669.1|2658.5|2671|2660.4|2669.1|2658.5|0
1604285100000|2020-11-02 02:45:00|2668.9|2658.3|2670.5|2659.9|2670.7|2660.1|2668.6|2658|0
1604285400000|2020-11-02 02:50:00|2671.1|2660.5|2672|2661.4|2673.5|2662.9|2670.8|2660.2|0
1604285700000|2020-11-02 02:55:00|2673.6|2663|2672|2661.4|2673.6|2663|2672|2661.4|0
1604286000000|2020-11-02 03:00:00|2671.8|2661.2|2672.7|2662.1|2673.3|2662.7|2671.5|2660.9|0
1604286300000|2020-11-02 03:05:00|2673.1|2662.5|2671.5|2660.9|2673.1|2662.5|2671.5|2660.9|0
1604286600000|2020-11-02 03:10:00|2671.2|2660.6|2669.8|2659.2|2671.2|2660.6|2669.3|2658.7|0
1604286900000|2020-11-02 03:15:00|2669.6|2659|2671.2|2660.6|2671.5|2660.9|2669.6|2659|0
1604287200000|2020-11-02 03:20:00|2671.3|2660.7|2670.9|2660.3|2671.5|2660.9|2670.8|2660.2|0
1604287500000|2020-11-02 03:25:00|2671.3|2660.7|2672.5|2661.9|2672.5|2661.9|2670.5|2659.9|0
1604287800000|2020-11-02 03:30:00|2671.9|2661.3|2668.2|2657.6|2671.9|2661.3|2668.2|2657.6|0
1604288100000|2020-11-02 03:35:00|2668.3|2657.7|2669.2|2658.6|2669.2|2658.6|2667.8|2657.2|0
1604288400000|2020-11-02 03:40:00|2667.6|2657|2670.3|2659.7|2670.3|2659.7|2667.6|2657|0
1604288700000|2020-11-02 03:45:00|2669.7|2659.1|2667.4|2656.8|2669.7|2659.1|2667.2|2656.6|0
1604289000000|2020-11-02 03:50:00|2668|2657.4|2668.1|2657.5|2668.6|2658|2667.4|2656.8|0
1604289300000|2020-11-02 03:55:00|2667.9|2657.3|2666.6|2656|2668.4|2657.8|2666.6|2656|0
1604289600000|2020-11-02 04:00:00|2666|2655.4|2666.2|2655.6|2667.2|2656.6|2665.6|2655|0
1604289900000|2020-11-02 04:05:00|2665.9|2655.3|2663.9|2653.3|2665.9|2655.3|2663.9|2653.3|0
1604290200000|2020-11-02 04:10:00|2663|2652.4|2664.2|2653.6|2664.3|2653.7|2662.5|2651.9|0
1604290500000|2020-11-02 04:15:00|2664.3|2653.7|2664|2653.4|2664.3|2653.7|2661|2650.4|0
1604290800000|2020-11-02 04:20:00|2664.2|2653.6|2663.9|2653.3|2665.8|2655.2|2663.9|2653.3|0
1604291100000|2020-11-02 04:25:00|2664.1|2653.5|2668.8|2658.2|2668.8|2658.2|2663.5|2652.9|0
1604291400000|2020-11-02 04:30:00|2669.3|2658.7|2670.1|2659.5|2671|2660.4|2668.8|2658.2|0
1604291700000|2020-11-02 04:35:00|2670.7|2660.1|2669.4|2658.8|2670.8|2660.2|2668.8|2658.2|0
1604292000000|2020-11-02 04:40:00|2669.7|2659.1|2668.5|2657.9|2670.4|2659.8|2668.3|2657.7|0
1604292300000|2020-11-02 04:45:00|2668.6|2658|2670.6|2660|2670.6|2660|2667.8|2657.2|0
1604292600000|2020-11-02 04:50:00|2670.1|2659.5|2671.5|2660.9|2671.5|2660.9|2669.9|2659.3|0
1604292900000|2020-11-02 04:55:00|2671.7|2661.1|2676|2665.4|2676.1|2665.5|2670.9|2660.3|0
1604358600000|2020-11-02 23:10:00|2673.1|2662.5|2680.8|2670|2680.8|2670|2669.5|2658.9|0
1604358900000|2020-11-02 23:15:00|2682.5|2671.7|2687.6|2676.8|2689.8|2679|2682.5|2671.7|0
1604359200000|2020-11-02 23:20:00|2688.9|2678.1|2692.7|2681.9|2693.1|2682.3|2688.9|2678.1|0
1604359500000|2020-11-02 23:25:00|2693.8|2683|2695.9|2685.1|2695.9|2685.1|2691.9|2681.1|0
1604359800000|2020-11-02 23:30:00|2696.8|2686|2697.7|2686.9|2698.9|2688.1|2695.3|2684.5|0
1604360100000|2020-11-02 23:35:00|2698|2687.2|2696.2|2685.4|2698.6|2687.8|2696.2|2685.4|0
1604360400000|2020-11-02 23:40:00|2697.3|2686.5|2698.1|2687.3|2699|2688.2|2696.4|2685.6|0
1604360700000|2020-11-02 23:45:00|2698.2|2687.4|2702.6|2691.8|2702.9|2692.1|2698.2|2687.4|0
1604361000000|2020-11-02 23:50:00|2702.8|2692|2704.6|2693.8|2706.5|2695.7|2701.3|2690.5|0
1604361300000|2020-11-02 23:55:00|2706.2|2695.4|2705.5|2694.7|2706.2|2695.4|2703.3|2692.5|0
1604361600000|2020-11-03 00:00:00|2705.4|2694.6|2707.2|2696.4|2707.7|2696.9|2704.7|2693.9|0
1604361900000|2020-11-03 00:05:00|2707.4|2696.6|2703.9|2693.1|2708.2|2697.4|2703.9|2693.1|0
1604362200000|2020-11-03 00:10:00|2705.1|2694.3|2708.2|2697.4|2708.3|2697.5|2705.1|2694.3|0
1604362500000|2020-11-03 00:15:00|2709|2698.2|2711.8|2701|2712.7|2701.9|2709|2698.2|0
1604362800000|2020-11-03 00:20:00|2711.6|2700.8|2710.9|2700.1|2713.7|2702.9|2710.9|2700.1|0
1604363100000|2020-11-03 00:25:00|2711.3|2700.5|2715|2704.2|2715|2704.2|2711.3|2700.5|0
1604363400000|2020-11-03 00:30:00|2716|2705.2|2714.8|2704|2717|2706.2|2714.8|2704|0
1604363700000|2020-11-03 00:35:00|2715.1|2704.3|2719.9|2709.1|2721|2710.2|2715.1|2704.3|0
1604364000000|2020-11-03 00:40:00|2720.2|2709.4|2720.7|2709.9|2721|2710.2|2719.1|2708.3|0
1604364300000|2020-11-03 00:45:00|2720.6|2709.8|2725|2714.2|2725|2714.2|2719.2|2708.4|0
1604364600000|2020-11-03 00:50:00|2724.3|2713.5|2724.3|2713.5|2724.4|2713.6|2723.2|2712.4|0
1604364900000|2020-11-03 00:55:00|2725.7|2714.9|2727.8|2717|2728.4|2717.6|2725.7|2714.9|0
1604365200000|2020-11-03 01:00:00|2727.7|2716.9|2726.1|2715.3|2727.7|2716.9|2726|2715.2|0
1604365500000|2020-11-03 01:05:00|2725.3|2714.5|2725.5|2714.7|2727.2|2716.4|2725.1|2714.3|0
1604365800000|2020-11-03 01:10:00|2726.8|2716|2726.2|2715.4|2727.5|2716.7|2726.1|2715.3|0
1604366100000|2020-11-03 01:15:00|2725|2714.2|2721.8|2711|2725.6|2714.8|2721.8|2711|0
1604366400000|2020-11-03 01:20:00|2722.2|2711.4|2722.5|2711.7|2722.5|2711.7|2722|2711.2|0
1604366700000|2020-11-03 01:25:00|2721|2710.2|2725.5|2714.7|2725.7|2714.9|2721|2710.2|0
1604367000000|2020-11-03 01:30:00|2728.1|2717.3|2726.9|2716.1|2729.4|2718.6|2726.9|2716.1|0
1604367300000|2020-11-03 01:35:00|2727.6|2716.8|2733|2722|2733.4|2722.4|2727.6|2716.8|0
1604367600000|2020-11-03 01:40:00|2733.4|2722.4|2735|2724|2737.3|2726.3|2731.4|2720.4|0
1604367900000|2020-11-03 01:45:00|2733.7|2722.7|2740.5|2729.5|2741.7|2730.7|2733.7|2722.7|0
1604368200000|2020-11-03 01:50:00|2741.5|2730.5|2742.3|2731.3|2743.4|2732.4|2741.3|2730.3|0
1604368500000|2020-11-03 01:55:00|2740.6|2729.6|2741.5|2730.5|2743.3|2732.3|2740.6|2729.6|0
1604368800000|2020-11-03 02:00:00|2742.3|2731.3|2738.4|2727.4|2742.8|2731.8|2738.4|2727.4|0
1604369100000|2020-11-03 02:05:00|2738|2727|2739.2|2728.2|2740.8|2729.8|2738|2727|0
1604369400000|2020-11-03 02:10:00|2739|2728|2738.6|2727.6|2739|2728|2737.7|2726.7|0
1604369700000|2020-11-03 02:15:00|2739.1|2728.1|2739.4|2728.4|2739.7|2728.7|2738.9|2727.9|0
1604370000000|2020-11-03 02:20:00|2739.2|2728.2|2742.8|2731.8|2742.8|2731.8|2739.2|2728.2|0
1604370300000|2020-11-03 02:25:00|2741.8|2730.8|2739.8|2728.8|2741.9|2730.9|2739.8|2728.8|0
1604370600000|2020-11-03 02:30:00|2739.4|2728.4|2737.6|2726.6|2739.7|2728.7|2736.8|2725.8|0
1604370900000|2020-11-03 02:35:00|2738|2727|2736.1|2725.1|2738.2|2727.2|2736.1|2725.1|0
1604371200000|2020-11-03 02:40:00|2735.8|2724.8|2734|2723|2735.8|2724.8|2733.5|2722.5|0
1604371500000|2020-11-03 02:45:00|2734.3|2723.3|2738.3|2727.3|2738.3|2727.3|2733.3|2722.3|0
1604371800000|2020-11-03 02:50:00|2738.4|2727.4|2737.4|2726.4|2739.3|2728.3|2736|2725|0
1604372100000|2020-11-03 02:55:00|2736.8|2725.8|2740.1|2729.1|2740.1|2729.1|2736.8|2725.8|0
1604372400000|2020-11-03 03:00:00|2739.1|2728.1|2735.8|2724.8|2739.1|2728.1|2735.1|2724.1|0
1604372700000|2020-11-03 03:05:00|2735.9|2724.9|2735.9|2724.9|2737.5|2726.5|2735.9|2724.9|0
1604373000000|2020-11-03 03:10:00|2736.2|2725.2|2735.1|2724.1|2736.3|2725.3|2734.1|2723.1|0
1604373300000|2020-11-03 03:15:00|2735|2724|2736.2|2725.2|2738.3|2727.3|2735|2724|0
1604373600000|2020-11-03 03:20:00|2735.7|2724.7|2731.2|2720.2|2735.7|2724.7|2731.2|2720.2|0
1604373900000|2020-11-03 03:25:00|2730.7|2719.7|2731.3|2720.3|2731.3|2720.3|2729.1|2718.3|0
1604374200000|2020-11-03 03:30:00|2732.5|2721.5|2735.8|2724.8|2736.2|2725.2|2732.5|2721.5|0
1604374500000|2020-11-03 03:35:00|2737|2726|2743.6|2732.6|2743.6|2732.6|2736.5|2725.5|0
1604374800000|2020-11-03 03:40:00|2743.5|2732.5|2745|2734|2745.9|2734.9|2743.5|2732.5|0
1604375100000|2020-11-03 03:45:00|2744.8|2733.8|2744.7|2733.7|2746.5|2735.5|2743.5|2732.5|0
1604375400000|2020-11-03 03:50:00|2745.7|2734.7|2748.4|2737.4|2748.8|2737.8|2745.7|2734.7|0
1604375700000|2020-11-03 03:55:00|2748.1|2737.1|2746.3|2735.3|2749.2|2738.2|2746|2735|0
1604376000000|2020-11-03 04:00:00|2745.9|2734.9|2746.6|2735.6|2747.2|2736.2|2745.9|2734.9|0
1604376300000|2020-11-03 04:05:00|2746.7|2735.7|2748.1|2737.1|2748.4|2737.4|2745.8|2734.8|0
1604376600000|2020-11-03 04:10:00|2747.5|2736.5|2745.3|2734.3|2747.5|2736.5|2745.3|2734.3|0
1604376900000|2020-11-03 04:15:00|2745|2734|2746.1|2735.1|2746.1|2735.1|2744|2733|0
1604377200000|2020-11-03 04:20:00|2745.7|2734.7|2746.3|2735.3|2747.2|2736.2|2744.5|2733.5|0
1604377500000|2020-11-03 04:25:00|2746.1|2735.1|2746.1|2735.1|2747.4|2736.4|2746|2735|0
1604377800000|2020-11-03 04:30:00|2746.2|2735.2|2742.7|2731.7|2746.2|2735.2|2740.9|2729.9|0
1604378100000|2020-11-03 04:35:00|2742.4|2731.4|2744.1|2733.1|2744.3|2733.3|2741.8|2730.8|0
1604378400000|2020-11-03 04:40:00|2743.2|2732.2|2740.6|2729.6|2743.8|2732.8|2740.3|2729.3|0
1604378700000|2020-11-03 04:45:00|2741|2730|2739.7|2728.7|2742.1|2731.1|2738.9|2727.9|0
1604379000000|2020-11-03 04:50:00|2741.6|2730.6|2740.7|2729.7|2741.6|2730.6|2739.4|2728.4|0
1604379300000|2020-11-03 04:55:00|2740.8|2729.8|2736.7|2725.7|2740.8|2729.8|2736.5|2725.5|0
1604445000000|2020-11-03 23:10:00|2728.6|2717.8|2729.8|2719|2732.6|2721.6|2728|2717.2|0
1604445300000|2020-11-03 23:15:00|2729.1|2718.3|2739.5|2728.5|2739.5|2728.5|2729|2718.2|0
1604445600000|2020-11-03 23:20:00|2740.3|2729.3|2740.7|2729.7|2743.7|2732.7|2739.6|2728.6|0
1604445900000|2020-11-03 23:25:00|2739.9|2728.9|2739.1|2728.1|2740.2|2729.2|2738.6|2727.6|0
1604446200000|2020-11-03 23:30:00|2739.7|2728.7|2736.5|2725.5|2739.7|2728.7|2736.4|2725.4|0
1604446500000|2020-11-03 23:35:00|2734.1|2723.1|2737.3|2726.3|2737.6|2726.6|2734.1|2723.1|0
1604446800000|2020-11-03 23:40:00|2737.1|2726.1|2735.7|2724.7|2737.8|2726.8|2734.1|2723.1|0
1604447100000|2020-11-03 23:45:00|2735.8|2724.8|2735|2724|2737|2726|2733.8|2722.8|0
1604447400000|2020-11-03 23:50:00|2734.7|2723.7|2735|2724|2735|2724|2734.1|2723.1|0
1604447700000|2020-11-03 23:55:00|2736.6|2725.6|2736.4|2725.4|2739|2728|2736.4|2725.4|0
1604448000000|2020-11-04 00:00:00|2736.5|2725.5|2732.2|2721.2|2736.5|2725.5|2732|2721|0
1604448300000|2020-11-04 00:05:00|2731.5|2720.5|2737|2726|2737|2726|2729.9|2719.1|0
1604448600000|2020-11-04 00:10:00|2736.9|2725.9|2733.3|2722.3|2738.1|2727.1|2733.3|2722.3|0
1604448900000|2020-11-04 00:15:00|2732.5|2721.5|2737.2|2726.2|2737.2|2726.2|2731|2720|0
1604449200000|2020-11-04 00:20:00|2737.3|2726.3|2732.8|2721.8|2737.4|2726.4|2731.7|2720.7|0
1604449500000|2020-11-04 00:25:00|2732|2721|2730.5|2719.6|2732|2721|2727.1|2716.3|0
1604449800000|2020-11-04 00:30:00|2731.9|2720.9|2728.2|2717.4|2731.9|2720.9|2728.2|2717.4|0
1604450100000|2020-11-04 00:35:00|2728.9|2718.1|2727.4|2716.6|2729.4|2718.6|2724.6|2713.8|0
1604450400000|2020-11-04 00:40:00|2728.3|2717.5|2720.2|2709.4|2728.3|2717.5|2720.2|2709.4|0
1604450700000|2020-11-04 00:45:00|2720.4|2709.6|2719|2708.2|2721.1|2710.3|2717.1|2706.3|0
1604451000000|2020-11-04 00:50:00|2718.9|2708.1|2720.7|2709.9|2721|2710.2|2716.7|2705.9|0
1604451300000|2020-11-04 00:55:00|2720.4|2709.6|2711.9|2701.1|2720.7|2709.9|2711.9|2701.1|0
1604451600000|2020-11-04 01:00:00|2708.6|2697.8|2718|2707.2|2718|2707.2|2708.6|2697.8|0
1604451900000|2020-11-04 01:05:00|2718.3|2707.5|2715.1|2704.3|2718.3|2707.5|2712|2701.2|0
1604452200000|2020-11-04 01:10:00|2714.9|2704.1|2715.8|2705|2719.7|2708.9|2714.9|2704.1|0
1604452500000|2020-11-04 01:15:00|2713.4|2702.6|2716|2705.2|2717.8|2707|2712.8|2702|0
1604452800000|2020-11-04 01:20:00|2715.7|2704.9|2712.5|2701.7|2719.2|2708.4|2712.5|2701.7|0
1604453100000|2020-11-04 01:25:00|2712.7|2701.9|2709.5|2698.7|2713.1|2702.3|2709.3|2698.5|0
1604453400000|2020-11-04 01:30:00|2707.2|2696.4|2709|2698.2|2709.9|2699.1|2707.2|2696.4|0
1604453700000|2020-11-04 01:35:00|2708.8|2698|2716.6|2705.8|2716.7|2705.9|2708.8|2698|0
1604454000000|2020-11-04 01:40:00|2717.5|2706.7|2722.8|2712|2723.2|2712.4|2716.5|2705.7|0
1604454300000|2020-11-04 01:45:00|2722.6|2711.8|2724.8|2714|2724.8|2714|2722.1|2711.3|0
1604454600000|2020-11-04 01:50:00|2726.2|2715.4|2736.8|2725.8|2738.1|2727.1|2726.2|2715.4|0
1604454900000|2020-11-04 01:55:00|2736.1|2725.1|2737|2726|2739.1|2728.1|2736|2725|0
1604455200000|2020-11-04 02:00:00|2735.3|2724.3|2735|2724|2736.6|2725.6|2734.5|2723.5|0
1604455500000|2020-11-04 02:05:00|2734.2|2723.2|2731.8|2720.8|2734.2|2723.2|2730.5|2719.6|0
1604455800000|2020-11-04 02:10:00|2729.3|2718.5|2733.3|2722.3|2734.4|2723.4|2729.3|2718.5|0
1604456100000|2020-11-04 02:15:00|2731|2720|2731.7|2720.7|2733|2722|2730|2719.2|0
1604456400000|2020-11-04 02:20:00|2731.8|2720.8|2733.6|2722.6|2734.4|2723.4|2731.4|2720.4|0
1604456700000|2020-11-04 02:25:00|2733.8|2722.8|2741.5|2730.5|2742.2|2731.2|2733.8|2722.8|0
1604457000000|2020-11-04 02:30:00|2742.2|2731.2|2742.9|2731.9|2743.4|2732.4|2742.1|2731.1|0
1604457300000|2020-11-04 02:35:00|2744|2733|2745.5|2734.5|2745.5|2734.5|2743|2732|0
1604457600000|2020-11-04 02:40:00|2744.9|2733.9|2740.5|2729.5|2744.9|2733.9|2739.8|2728.8|0
1604457900000|2020-11-04 02:45:00|2740.3|2729.3|2745.3|2734.3|2745.3|2734.3|2740.3|2729.3|0
1604458200000|2020-11-04 02:50:00|2746.1|2735.1|2748.6|2737.6|2751.9|2740.9|2745.3|2734.3|0
1604458500000|2020-11-04 02:55:00|2748.1|2737.1|2749.7|2738.7|2749.7|2738.7|2745.4|2734.4|0
1604458800000|2020-11-04 03:00:00|2750.6|2739.6|2755.7|2744.7|2755.7|2744.7|2748.9|2737.9|0
1604459100000|2020-11-04 03:05:00|2756.1|2745.1|2762.4|2751.4|2762.4|2751.4|2756.1|2745.1|0
1604459400000|2020-11-04 03:10:00|2763.8|2752.8|2757.8|2746.8|2766.5|2755.5|2757.8|2746.8|0
1604459700000|2020-11-04 03:15:00|2757.9|2746.9|2760.5|2749.5|2761.9|2750.9|2757.9|2746.9|0
1604460000000|2020-11-04 03:20:00|2761.8|2750.8|2762.5|2751.5|2766.9|2755.9|2761.8|2750.8|0
1604460300000|2020-11-04 03:25:00|2761.6|2750.6|2762.6|2751.6|2764.9|2753.9|2760.6|2749.6|0
1604460600000|2020-11-04 03:30:00|2764.3|2753.3|2766.2|2755.2|2766.4|2755.4|2763.5|2752.5|0
1604460900000|2020-11-04 03:35:00|2766.9|2755.9|2766|2755|2768.3|2757.3|2766|2755|0
1604461200000|2020-11-04 03:40:00|2766.1|2755.1|2764.8|2753.8|2767.4|2756.4|2764.8|2753.8|0
1604461500000|2020-11-04 03:45:00|2765.8|2754.8|2768.6|2757.6|2768.6|2757.6|2765.3|2754.3|0
1604461800000|2020-11-04 03:50:00|2768|2757|2768.2|2757.2|2768.2|2757.2|2764.4|2753.4|0
1604462100000|2020-11-04 03:55:00|2768.1|2757.1|2767.8|2756.8|2770.1|2759.1|2766.1|2755.1|0
1604462400000|2020-11-04 04:00:00|2767.4|2756.4|2767.1|2756.1|2770.1|2759.1|2766.4|2755.4|0
1604462700000|2020-11-04 04:05:00|2767.8|2756.8|2769.1|2758.1|2769.5|2758.5|2766.1|2755.1|0
1604463000000|2020-11-04 04:10:00|2767.9|2756.9|2766.1|2755.1|2768.1|2757.1|2764.9|2753.9|0
1604463300000|2020-11-04 04:15:00|2766.3|2755.3|2764.7|2753.7|2766.9|2755.9|2764.7|2753.7|0
1604463600000|2020-11-04 04:20:00|2765.1|2754.1|2761.2|2750.2|2765.1|2754.1|2758.9|2747.9|0
1604463900000|2020-11-04 04:25:00|2761.1|2750.1|2762.5|2751.5|2763.8|2752.8|2761.1|2750.1|0
1604464200000|2020-11-04 04:30:00|2760.6|2749.6|2759.8|2748.8|2760.9|2749.9|2757.4|2746.4|0
1604464500000|2020-11-04 04:35:00|2759.2|2748.2|2754.9|2743.9|2759.2|2748.2|2754.9|2743.9|0
1604464800000|2020-11-04 04:40:00|2755.9|2744.9|2758.5|2747.5|2760.1|2749.1|2755.9|2744.9|0
1604465100000|2020-11-04 04:45:00|2757.7|2746.7|2756.1|2745.1|2758.4|2747.4|2752.8|2741.8|0
1604465400000|2020-11-04 04:50:00|2756.7|2745.7|2767.1|2756.1|2767.1|2756.1|2756.7|2745.7|0
1604465700000|2020-11-04 04:55:00|2765.9|2754.9|2764.2|2753.2|2767.9|2756.9|2764.2|2753.2|0
1604531400000|2020-11-04 23:10:00|2787.8|2776.6|2797.3|2786.1|2797.3|2786.1|2787.8|2776.6|0
1604531700000|2020-11-04 23:15:00|2796.3|2785.1|2802.2|2791|2802.2|2791|2795.4|2784.2|0
1604532000000|2020-11-04 23:20:00|2802.4|2791.2|2803.5|2792.3|2805.2|2794|2802.4|2791.2|0
1604532300000|2020-11-04 23:25:00|2804.2|2793|2813.5|2802.3|2814.9|2803.7|2804.2|2793|0
1604532600000|2020-11-04 23:30:00|2814.2|2803|2809.5|2798.3|2814.2|2803|2809.5|2798.3|0
1604532900000|2020-11-04 23:35:00|2810.1|2798.9|2800|2788.8|2810.1|2798.9|2800|2788.8|0
1604533200000|2020-11-04 23:40:00|2800.3|2789.1|2798.2|2787|2800.6|2789.4|2798.2|2787|0
1604533500000|2020-11-04 23:45:00|2797.7|2786.5|2793.1|2781.9|2797.7|2786.5|2793.1|2781.9|0
1604533800000|2020-11-04 23:50:00|2793.6|2782.4|2800.1|2788.9|2800.1|2788.9|2793.6|2782.4|0
1604534100000|2020-11-04 23:55:00|2800.7|2789.5|2799.2|2788|2800.7|2789.5|2799.2|2788|0
1604534400000|2020-11-05 00:00:00|2800.5|2789.3|2800.8|2789.6|2802.3|2791.1|2798.8|2787.6|0
1604534700000|2020-11-05 00:05:00|2801.8|2790.6|2804.8|2793.6|2804.8|2793.6|2801.4|2790.2|0
1604535000000|2020-11-05 00:10:00|2804.7|2793.5|2805.1|2793.9|2805.1|2793.9|2804.3|2793.1|0
1604535300000|2020-11-05 00:15:00|2804.4|2793.2|2803.7|2792.5|2804.4|2793.2|2801.1|2789.9|0
1604535600000|2020-11-05 00:20:00|2804.7|2793.5|2808|2796.8|2808.5|2797.3|2804.1|2792.9|0
1604535900000|2020-11-05 00:25:00|2809.4|2798.2|2809.6|2798.4|2810.7|2799.5|2808.8|2797.6|0
1604536200000|2020-11-05 00:30:00|2808|2796.8|2809.9|2798.7|2809.9|2798.7|2806.5|2795.3|0
1604536500000|2020-11-05 00:35:00|2808.9|2797.7|2810.6|2799.4|2811.3|2800.1|2807.7|2796.5|0
1604536800000|2020-11-05 00:40:00|2810.5|2799.3|2812.9|2801.7|2813.4|2802.2|2808.3|2797.1|0
1604537100000|2020-11-05 00:45:00|2812.6|2801.4|2810.5|2799.3|2813.1|2801.9|2810.5|2799.3|0
1604537400000|2020-11-05 00:50:00|2811.2|2800|2809.6|2798.4|2811.2|2800|2808.9|2797.7|0
1604537700000|2020-11-05 00:55:00|2808.7|2797.5|2807.7|2796.5|2808.7|2797.5|2807.3|2796.1|0
1604538000000|2020-11-05 01:00:00|2809.3|2798.1|2811.9|2800.7|2811.9|2800.7|2809|2797.8|0
1604538300000|2020-11-05 01:05:00|2812.4|2801.2|2812.5|2801.3|2813.5|2802.3|2811.6|2800.4|0
1604538600000|2020-11-05 01:10:00|2810.2|2799|2807.9|2796.7|2810.5|2799.3|2807.2|2796|0
1604538900000|2020-11-05 01:15:00|2808.2|2797|2813.1|2801.9|2813.2|2802|2808.2|2797|0
1604539200000|2020-11-05 01:20:00|2815.3|2804.1|2810.6|2799.4|2815.9|2804.7|2810.6|2799.4|0
1604539500000|2020-11-05 01:25:00|2810|2798.8|2815.2|2804|2815.2|2804|2809.2|2798|0
1604539800000|2020-11-05 01:30:00|2817.5|2806.3|2816.6|2805.4|2817.5|2806.3|2813.9|2802.7|0
1604540100000|2020-11-05 01:35:00|2815.7|2804.5|2818.1|2806.9|2818.1|2806.9|2815.4|2804.2|0
1604540400000|2020-11-05 01:40:00|2820.8|2809.6|2817.1|2805.9|2820.8|2809.6|2816.2|2805|0
1604540700000|2020-11-05 01:45:00|2816.8|2805.6|2816.6|2805.4|2817.8|2806.6|2815.8|2804.6|0
1604541000000|2020-11-05 01:50:00|2815.6|2804.4|2811.6|2800.4|2815.6|2804.4|2811.2|2800|0
1604541300000|2020-11-05 01:55:00|2811.5|2800.3|2813|2801.8|2815.6|2804.4|2811.5|2800.3|0
1604541600000|2020-11-05 02:00:00|2812.4|2801.2|2813.4|2802.2|2814.7|2803.5|2812.2|2801|0
1604541900000|2020-11-05 02:05:00|2814.1|2802.9|2815.3|2804.1|2815.6|2804.4|2814.1|2802.9|0
1604542200000|2020-11-05 02:10:00|2816|2804.8|2811.8|2800.6|2816.2|2805|2811|2799.8|0
1604542500000|2020-11-05 02:15:00|2812.1|2800.9|2808.1|2796.9|2812.3|2801.1|2808.1|2796.9|0
1604542800000|2020-11-05 02:20:00|2808.6|2797.4|2810.7|2799.5|2812.9|2801.7|2808.6|2797.4|0
1604543100000|2020-11-05 02:25:00|2810.8|2799.6|2811.4|2800.2|2813.1|2801.9|2810.8|2799.6|0
1604543400000|2020-11-05 02:30:00|2811|2799.8|2809.6|2798.4|2811|2799.8|2807.8|2796.6|0
1604543700000|2020-11-05 02:35:00|2808.7|2797.5|2807|2795.8|2809|2797.8|2806.7|2795.5|0
1604544000000|2020-11-05 02:40:00|2807.8|2796.6|2805.6|2794.4|2807.8|2796.6|2805.1|2793.9|0
1604544300000|2020-11-05 02:45:00|2805.3|2794.1|2803|2791.8|2805.7|2794.5|2802.8|2791.6|0
1604544600000|2020-11-05 02:50:00|2802.8|2791.6|2803.6|2792.4|2803.6|2792.4|2801.9|2790.7|0
1604544900000|2020-11-05 02:55:00|2803.9|2792.7|2805.3|2794.1|2805.3|2794.1|2802.1|2790.9|0
1604545200000|2020-11-05 03:00:00|2807.6|2796.4|2808.9|2797.7|2808.9|2797.7|2806.8|2795.6|0
1604545500000|2020-11-05 03:05:00|2808.8|2797.6|2810.8|2799.6|2810.8|2799.6|2808|2796.8|0
1604545800000|2020-11-05 03:10:00|2810.1|2798.9|2808.3|2797.1|2810.1|2798.9|2807.1|2795.9|0
1604546100000|2020-11-05 03:15:00|2808.7|2797.5|2807.5|2796.3|2808.7|2797.5|2805.8|2794.6|0
1604546400000|2020-11-05 03:20:00|2808.8|2797.6|2810|2798.8|2810|2798.8|2808.3|2797.1|0
1604546700000|2020-11-05 03:25:00|2810.6|2799.4|2814.7|2803.5|2814.7|2803.5|2810.5|2799.3|0
1604547000000|2020-11-05 03:30:00|2814.5|2803.3|2812.5|2801.3|2814.8|2803.6|2810.3|2799.1|0
1604547300000|2020-11-05 03:35:00|2812.7|2801.5|2814.6|2803.4|2814.6|2803.4|2810.2|2799|0
1604547600000|2020-11-05 03:40:00|2815|2803.8|2813.4|2802.2|2815.4|2804.2|2813.1|2801.9|0
1604547900000|2020-11-05 03:45:00|2813.1|2801.9|2811.8|2800.6|2813.1|2801.9|2810.4|2799.2|0
1604548200000|2020-11-05 03:50:00|2812.3|2801.1|2813.6|2802.4|2815.1|2803.9|2810.9|2799.7|0
1604548500000|2020-11-05 03:55:00|2813.2|2802|2810.3|2799.1|2813.2|2802|2810.3|2799.1|0
1604548800000|2020-11-05 04:00:00|2811|2799.8|2810.3|2799.1|2811.8|2800.6|2810.1|2798.9|0
1604549100000|2020-11-05 04:05:00|2810.7|2799.5|2811.4|2800.2|2812|2800.8|2809.7|2798.5|0
1604549400000|2020-11-05 04:10:00|2811.6|2800.4|2812.3|2801.1|2813.8|2802.6|2811.1|2799.9|0
1604549700000|2020-11-05 04:15:00|2813.5|2802.3|2813.3|2802.1|2814.2|2803|2812.8|2801.6|0
1604550000000|2020-11-05 04:20:00|2814.1|2802.9|2814|2802.8|2815.3|2804.1|2813.9|2802.7|0
1604550300000|2020-11-05 04:25:00|2815.1|2803.9|2814.1|2802.9|2816|2804.8|2814.1|2802.9|0
1604550600000|2020-11-05 04:30:00|2814.6|2803.4|2814.3|2803.1|2815.9|2804.7|2814.3|2803.1|0
1604550900000|2020-11-05 04:35:00|2814.2|2803|2817.2|2806|2817.2|2806|2814.2|2803|0
1604551200000|2020-11-05 04:40:00|2817|2805.8|2816.6|2805.4|2817.3|2806.1|2816.1|2804.9|0
1604551500000|2020-11-05 04:45:00|2816.2|2805|2818.9|2807.7|2818.9|2807.7|2816.1|2804.9|0
1604551800000|2020-11-05 04:50:00|2818.7|2807.5|2817.1|2805.9|2819.6|2808.4|2817.1|2805.9|0
1604552100000|2020-11-05 04:55:00|2816.8|2805.6|2812.7|2801.5|2816.8|2805.6|2811.1|2799.9|0
1604617800000|2020-11-05 23:10:00|2852.6|2841.2|2847.4|2836|2854.8|2843.4|2847.4|2836|0
1604618100000|2020-11-05 23:15:00|2850|2838.6|2850.5|2839.1|2853.1|2841.7|2850|2838.6|0
1604618400000|2020-11-05 23:20:00|2849.8|2838.4|2843.3|2831.9|2850.3|2838.9|2842.4|2831|0
1604618700000|2020-11-05 23:25:00|2843|2831.6|2850.9|2839.5|2850.9|2839.5|2843|2831.6|0
1604619000000|2020-11-05 23:30:00|2852.1|2840.7|2851.2|2839.8|2854.5|2843.1|2851|2839.6|0
1604619300000|2020-11-05 23:35:00|2851|2839.6|2858.7|2847.3|2858.7|2847.3|2848.6|2837.2|0
1604619600000|2020-11-05 23:40:00|2858.4|2847|2854.8|2843.4|2861.3|2849.9|2853.4|2842|0
1604619900000|2020-11-05 23:45:00|2854.5|2843.1|2851.4|2840|2855.7|2844.3|2851.4|2840|0
1604620200000|2020-11-05 23:50:00|2850.4|2839|2849.4|2838|2853.5|2842.1|2849.4|2838|0
1604620500000|2020-11-05 23:55:00|2848.2|2836.8|2848|2836.6|2850.4|2839|2846.9|2835.5|0
1604620800000|2020-11-06 00:00:00|2847.2|2835.8|2844.6|2833.2|2848.6|2837.2|2842.3|2830.9|0
1604621100000|2020-11-06 00:05:00|2845.2|2833.8|2848.9|2837.5|2848.9|2837.5|2845.1|2833.7|0
1604621400000|2020-11-06 00:10:00|2849.3|2837.9|2846.6|2835.2|2853|2841.6|2846.6|2835.2|0
1604621700000|2020-11-06 00:15:00|2847.5|2836.1|2841.3|2829.9|2847.5|2836.1|2840.4|2829|0
1604622000000|2020-11-06 00:20:00|2840.8|2829.4|2838.7|2827.3|2841.6|2830.2|2838.7|2827.3|0
1604622300000|2020-11-06 00:25:00|2838|2826.6|2839|2827.6|2839|2827.6|2836.1|2824.7|0
1604622600000|2020-11-06 00:30:00|2841.1|2829.7|2838.7|2827.3|2841.1|2829.7|2834.3|2822.9|0
1604622900000|2020-11-06 00:35:00|2840.6|2829.2|2843|2831.6|2843|2831.6|2840|2828.6|0
1604623200000|2020-11-06 00:40:00|2842.8|2831.4|2842.2|2830.8|2846.5|2835.1|2842.2|2830.8|0
1604623500000|2020-11-06 00:45:00|2842.5|2831.1|2847.3|2835.9|2848.5|2837.1|2841.9|2830.5|0
1604623800000|2020-11-06 00:50:00|2848|2836.6|2854.5|2843.1|2854.5|2843.1|2847.8|2836.4|0
1604624100000|2020-11-06 00:55:00|2854.8|2843.4|2850.5|2839.1|2854.8|2843.4|2850.5|2839.1|0
1604624400000|2020-11-06 01:00:00|2848.6|2837.2|2852.3|2840.9|2853.3|2841.9|2848.6|2837.2|0
1604624700000|2020-11-06 01:05:00|2851.7|2840.3|2852.8|2841.4|2854.3|2842.9|2849.7|2838.3|0
1604625000000|2020-11-06 01:10:00|2853|2841.6|2852.6|2841.2|2856.9|2845.5|2852.4|2841|0
1604625300000|2020-11-06 01:15:00|2853.4|2842|2850.1|2838.7|2853.4|2842|2849.8|2838.4|0
1604625600000|2020-11-06 01:20:00|2849.5|2838.1|2854.3|2842.9|2854.3|2842.9|2849.5|2838.1|0
1604625900000|2020-11-06 01:25:00|2854.1|2842.7|2853.6|2842.2|2854.1|2842.7|2852.5|2841.1|0
1604626200000|2020-11-06 01:30:00|2856.3|2844.9|2855.2|2843.8|2856.3|2844.9|2850.9|2839.5|0
1604626500000|2020-11-06 01:35:00|2852.9|2841.5|2854.6|2843.2|2856|2844.6|2852.5|2841.1|0
1604626800000|2020-11-06 01:40:00|2855|2843.6|2854.8|2843.4|2855.8|2844.4|2853.3|2841.9|0
1604627100000|2020-11-06 01:45:00|2853.5|2842.1|2849|2837.6|2853.5|2842.1|2849|2837.6|0
1604627400000|2020-11-06 01:50:00|2850.4|2839|2850.5|2839.1|2853.8|2842.4|2850.4|2839|0
1604627700000|2020-11-06 01:55:00|2851.6|2840.2|2849.4|2838|2853.4|2842|2849.4|2838|0
1604628000000|2020-11-06 02:00:00|2848.8|2837.4|2846.5|2835.1|2849.7|2838.3|2846.3|2834.9|0
1604628300000|2020-11-06 02:05:00|2845.4|2834|2846.2|2834.8|2847.8|2836.4|2845.4|2834|0
1604628600000|2020-11-06 02:10:00|2846.3|2834.9|2842.2|2830.8|2846.3|2834.9|2840.9|2829.5|0
1604628900000|2020-11-06 02:15:00|2844.3|2832.9|2847.3|2835.9|2847.9|2836.5|2844|2832.6|0
1604629200000|2020-11-06 02:20:00|2846.2|2834.8|2844.8|2833.4|2846.6|2835.2|2844.2|2832.8|0
1604629500000|2020-11-06 02:25:00|2844.2|2832.8|2847|2835.6|2847.7|2836.3|2844.2|2832.8|0
1604629800000|2020-11-06 02:30:00|2847.4|2836|2843.5|2832.1|2847.4|2836|2842.4|2831|0
1604630100000|2020-11-06 02:35:00|2844.1|2832.7|2847.1|2835.7|2847.7|2836.3|2844.1|2832.7|0
1604630400000|2020-11-06 02:40:00|2846.8|2835.4|2847.4|2836|2847.6|2836.2|2845.8|2834.4|0
1604630700000|2020-11-06 02:45:00|2846.8|2835.4|2843.8|2832.4|2846.8|2835.4|2841.2|2829.8|0
1604631000000|2020-11-06 02:50:00|2843.9|2832.5|2841.9|2830.5|2843.9|2832.5|2841.7|2830.3|0
1604631300000|2020-11-06 02:55:00|2842.3|2830.9|2842.1|2830.7|2843.1|2831.7|2841.3|2829.9|0
1604631600000|2020-11-06 03:00:00|2841.8|2830.4|2840.4|2829|2843.1|2831.7|2840.4|2829|0
1604631900000|2020-11-06 03:05:00|2840.7|2829.3|2838.7|2827.3|2840.7|2829.3|2837|2825.6|0
1604632200000|2020-11-06 03:10:00|2839.5|2828.1|2839.3|2827.9|2839.5|2828.1|2838.1|2826.7|0
1604632500000|2020-11-06 03:15:00|2836.9|2825.5|2840.6|2829.2|2844.6|2833.2|2836.9|2825.5|0
1604632800000|2020-11-06 03:20:00|2840.1|2828.7|2839.5|2828.1|2840.6|2829.2|2839.4|2828|0
1604633100000|2020-11-06 03:25:00|2837.7|2826.3|2836.5|2825.1|2837.8|2826.4|2836.5|2825.1|0
1604633400000|2020-11-06 03:30:00|2836.6|2825.2|2836.8|2825.4|2837.9|2826.5|2835.1|2823.7|0
1604633700000|2020-11-06 03:35:00|2836.6|2825.2|2840.3|2828.9|2840.7|2829.3|2836.3|2824.9|0
1604634000000|2020-11-06 03:40:00|2839.8|2828.4|2839.8|2828.4|2840|2828.6|2838.4|2827|0
1604634300000|2020-11-06 03:45:00|2840.1|2828.7|2839.3|2827.9|2841.1|2829.7|2839.3|2827.9|0
1604634600000|2020-11-06 03:50:00|2839.6|2828.2|2839.6|2828.2|2841.2|2829.8|2839.6|2828.2|0
1604634900000|2020-11-06 03:55:00|2840|2828.6|2837.2|2825.8|2840.6|2829.2|2836.6|2825.2|0
1604635200000|2020-11-06 04:00:00|2836.9|2825.5|2839.3|2827.9|2841.3|2829.9|2836.6|2825.2|0
1604635500000|2020-11-06 04:05:00|2838.2|2826.8|2838.6|2827.2|2838.9|2827.5|2837.1|2825.7|0
1604635800000|2020-11-06 04:10:00|2838.2|2826.8|2838.1|2826.7|2841|2829.6|2837.3|2825.9|0
1604636100000|2020-11-06 04:15:00|2838.6|2827.2|2841.6|2830.2|2842|2830.6|2838.6|2827.2|0
1604636400000|2020-11-06 04:20:00|2843|2831.6|2845|2833.6|2845.5|2834.1|2843|2831.6|0
1604636700000|2020-11-06 04:25:00|2845.4|2834|2840|2828.6|2845.4|2834|2839.8|2828.4|0
1604637000000|2020-11-06 04:30:00|2839.7|2828.3|2842.7|2831.3|2842.7|2831.3|2838.4|2827|0
1604637300000|2020-11-06 04:35:00|2842.9|2831.5|2843.3|2831.9|2843.7|2832.3|2842.7|2831.3|0
1604637600000|2020-11-06 04:40:00|2844.4|2833|2845.3|2833.9|2845.3|2833.9|2844.1|2832.7|0
1604637900000|2020-11-06 04:45:00|2845|2833.6|2840.7|2829.3|2845|2833.6|2840.7|2829.3|0
1604638200000|2020-11-06 04:50:00|2841.1|2829.7|2836.6|2825.2|2841.1|2829.7|2836.6|2825.2|0
1604638500000|2020-11-06 04:55:00|2838.1|2826.7|2838.1|2826.7|2838.7|2827.3|2834.7|2823.3|0
1604877000000|2020-11-08 23:10:00|2859.8|2848.4|2864.9|2853.5|2864.9|2853.5|2853.5|2842.1|0
1604877300000|2020-11-08 23:15:00|2866.4|2855|2872.4|2861|2872.4|2861|2864.9|2853.5|0
1604877600000|2020-11-08 23:20:00|2872.9|2861.5|2869.1|2857.7|2872.9|2861.5|2866.6|2855.2|0
1604877900000|2020-11-08 23:25:00|2867.5|2856.1|2869.7|2858.3|2870.2|2858.8|2865.4|2854|0
1604878200000|2020-11-08 23:30:00|2870.8|2859.4|2873.9|2862.5|2874.4|2863|2870.8|2859.4|0
1604878500000|2020-11-08 23:35:00|2875.4|2864|2879.8|2868.4|2879.8|2868.4|2874.8|2863.4|0
1604878800000|2020-11-08 23:40:00|2883.1|2871.5|2885.6|2874|2885.9|2874.3|2881.4|2869.8|0
1604879100000|2020-11-08 23:45:00|2885.9|2874.3|2889|2877.4|2890.9|2879.3|2885.8|2874.2|0
1604879400000|2020-11-08 23:50:00|2888.2|2876.6|2883.8|2872.2|2888.2|2876.6|2883.8|2872.2|0
1604879700000|2020-11-08 23:55:00|2886.1|2874.5|2883.8|2872.2|2886.1|2874.5|2883.6|2872|0
1604880000000|2020-11-09 00:00:00|2884|2872.4|2883.6|2872|2884.8|2873.2|2882.2|2870.6|0
1604880300000|2020-11-09 00:05:00|2883.5|2871.9|2881.9|2870.3|2883.7|2872.1|2881.5|2869.9|0
1604880600000|2020-11-09 00:10:00|2882|2870.4|2885.8|2874.2|2886.4|2874.8|2882|2870.4|0
1604880900000|2020-11-09 00:15:00|2885.7|2874.1|2885.1|2873.5|2887.4|2875.8|2884.9|2873.3|0
1604881200000|2020-11-09 00:20:00|2886.3|2874.7|2884.6|2873|2886.3|2874.7|2884|2872.4|0
1604881500000|2020-11-09 00:25:00|2884.1|2872.5|2883.9|2872.3|2885.2|2873.6|2883.9|2872.3|0
1604881800000|2020-11-09 00:30:00|2885.3|2873.7|2883.9|2872.3|2886|2874.4|2883.8|2872.2|0
1604882100000|2020-11-09 00:35:00|2884.2|2872.6|2888.3|2876.7|2888.3|2876.7|2884.2|2872.6|0
1604882400000|2020-11-09 00:40:00|2889.3|2877.7|2891.5|2879.9|2891.5|2879.9|2889.3|2877.7|0
1604882700000|2020-11-09 00:45:00|2891.4|2879.8|2891.1|2879.5|2892.4|2880.8|2891.1|2879.5|0
1604883000000|2020-11-09 00:50:00|2890.5|2878.9|2891.6|2880|2892.5|2880.9|2890.5|2878.9|0
1604883300000|2020-11-09 00:55:00|2891.9|2880.3|2890.8|2879.2|2892.8|2881.2|2890.8|2879.2|0
1604883600000|2020-11-09 01:00:00|2890.7|2879.1|2891.6|2880|2891.6|2880|2890.4|2878.8|0
1604883900000|2020-11-09 01:05:00|2893.1|2881.5|2893.7|2882.1|2894.2|2882.6|2892.7|2881.1|0
1604884200000|2020-11-09 01:10:00|2894.2|2882.6|2894.7|2883.1|2894.8|2883.2|2894.1|2882.5|0
1604884500000|2020-11-09 01:15:00|2895.3|2883.7|2896.1|2884.5|2896.2|2884.6|2895.1|2883.5|0
1604884800000|2020-11-09 01:20:00|2896.6|2885|2894.4|2882.8|2896.6|2885|2893.4|2881.8|0
1604885100000|2020-11-09 01:25:00|2894.7|2883.1|2895.7|2884.1|2896|2884.4|2894.7|2883.1|0
1604885400000|2020-11-09 01:30:00|2895.4|2883.8|2894.7|2883.1|2895.4|2883.8|2894.7|2883.1|0
1604885700000|2020-11-09 01:35:00|2893.5|2881.9|2894.3|2882.7|2894.6|2883|2893.5|2881.9|0
1604886000000|2020-11-09 01:40:00|2894.4|2882.8|2891.8|2880.2|2894.4|2882.8|2891.4|2879.8|0
1604886300000|2020-11-09 01:45:00|2890.5|2878.9|2892|2880.4|2892|2880.4|2890.1|2878.5|0
1604886600000|2020-11-09 01:50:00|2890.5|2878.9|2892.6|2881|2892.6|2881|2888.8|2877.2|0
1604886900000|2020-11-09 01:55:00|2893.1|2881.5|2895.1|2883.5|2895.9|2884.3|2892.2|2880.6|0
1604887200000|2020-11-09 02:00:00|2895.6|2884|2892.9|2881.3|2896.2|2884.6|2892.5|2880.9|0
1604887500000|2020-11-09 02:05:00|2892.7|2881.1|2891|2879.4|2892.7|2881.1|2890.1|2878.5|0
1604887800000|2020-11-09 02:10:00|2891.2|2879.6|2891.9|2880.3|2892.8|2881.2|2891.2|2879.6|0
1604888100000|2020-11-09 02:15:00|2891.5|2879.9|2891.7|2880.1|2892.1|2880.5|2890.6|2879|0
1604888400000|2020-11-09 02:20:00|2891.4|2879.8|2894|2882.4|2894.1|2882.5|2891.4|2879.8|0
1604888700000|2020-11-09 02:25:00|2894.5|2882.9|2892.3|2880.7|2894.5|2882.9|2892.2|2880.6|0
1604889000000|2020-11-09 02:30:00|2892.9|2881.3|2891|2879.4|2892.9|2881.3|2890.2|2878.6|0
1604889300000|2020-11-09 02:35:00|2890.5|2878.9|2892.2|2880.6|2892.2|2880.6|2889.1|2877.5|0
1604889600000|2020-11-09 02:40:00|2891.6|2880|2891.3|2879.7|2891.7|2880.1|2890.8|2879.2|0
1604889900000|2020-11-09 02:45:00|2891|2879.4|2892.7|2881.1|2892.7|2881.1|2890|2878.4|0
1604890200000|2020-11-09 02:50:00|2893|2881.4|2892.9|2881.3|2893.4|2881.8|2892.7|2881.1|0
1604890500000|2020-11-09 02:55:00|2893.8|2882.2|2892.5|2880.9|2893.9|2882.3|2892.5|2880.9|0
1604890800000|2020-11-09 03:00:00|2892.9|2881.3|2890.9|2879.3|2892.9|2881.3|2890.9|2879.3|0
1604891100000|2020-11-09 03:05:00|2890.3|2878.7|2891.8|2880.2|2892|2880.4|2890.3|2878.7|0
1604891400000|2020-11-09 03:10:00|2891|2879.4|2891|2879.4|2891|2879.4|2889.4|2877.8|0
1604891700000|2020-11-09 03:15:00|2890.2|2878.6|2888.8|2877.2|2890.2|2878.6|2888.8|2877.2|0
1604892000000|2020-11-09 03:20:00|2888.7|2877.1|2889.7|2878.1|2889.8|2878.2|2888.3|2876.7|0
1604892300000|2020-11-09 03:25:00|2889.4|2877.8|2887.6|2876|2889.4|2877.8|2887.6|2876|0
1604892600000|2020-11-09 03:30:00|2887.7|2876.1|2885.9|2874.3|2887.9|2876.3|2885.6|2874|0
1604892900000|2020-11-09 03:35:00|2886.1|2874.5|2888.6|2877|2888.6|2877|2886.1|2874.5|0
1604893200000|2020-11-09 03:40:00|2888.3|2876.7|2886.5|2874.9|2889.2|2877.6|2886.5|2874.9|0
1604893500000|2020-11-09 03:45:00|2886.6|2875|2885.9|2874.3|2887.2|2875.6|2885.7|2874.1|0
1604893800000|2020-11-09 03:50:00|2885.6|2874|2887.2|2875.6|2887.2|2875.6|2885.1|2873.5|0
1604894100000|2020-11-09 03:55:00|2887.1|2875.5|2887.2|2875.6|2887.2|2875.6|2884.7|2873.1|0
1604894400000|2020-11-09 04:00:00|2887.8|2876.2|2888.6|2877|2888.7|2877.1|2887.7|2876.1|0
1604894700000|2020-11-09 04:05:00|2888.8|2877.2|2888.6|2877|2889|2877.4|2887.8|2876.2|0
1604895000000|2020-11-09 04:10:00|2890|2878.4|2890|2878.4|2890|2878.4|2889.3|2877.7|0
1604895300000|2020-11-09 04:15:00|2889.9|2878.3|2890.9|2879.3|2891.8|2880.2|2889.9|2878.3|0
1604895600000|2020-11-09 04:20:00|2891|2879.4|2889.1|2877.5|2891.1|2879.5|2888.8|2877.2|0
1604895900000|2020-11-09 04:25:00|2888.8|2877.2|2887.7|2876.1|2888.8|2877.2|2886.9|2875.3|0
1604896200000|2020-11-09 04:30:00|2888.2|2876.6|2888.3|2876.7|2888.8|2877.2|2887.5|2875.9|0
1604896500000|2020-11-09 04:35:00|2889.2|2877.6|2891.4|2879.8|2891.6|2880|2888.6|2877|0
1604896800000|2020-11-09 04:40:00|2892.1|2880.5|2891.5|2879.9|2892.1|2880.5|2889.8|2878.2|0
1604897100000|2020-11-09 04:45:00|2891|2879.4|2896.7|2885.1|2896.7|2885.1|2890.4|2878.8|0
1604897400000|2020-11-09 04:50:00|2896.6|2885|2899.8|2888.2|2899.9|2888.3|2896.6|2885|0
1604897700000|2020-11-09 04:55:00|2901.2|2889.6|2898.7|2887.1|2901.8|2890.2|2898.7|2887.1|0
1604963400000|2020-11-09 23:10:00|2944|2932.2|2948.3|2936.5|2953.5|2941.7|2944|2932.2|0
1604963700000|2020-11-09 23:15:00|2949.2|2937.4|2938|2926.2|2949.5|2937.7|2936.8|2925|0
1604964000000|2020-11-09 23:20:00|2934.8|2923|2914.8|2903.2|2934.8|2923|2914.8|2903.2|0
1604964300000|2020-11-09 23:25:00|2912.4|2900.8|2905|2893.4|2912.9|2901.3|2904.7|2893.1|0
1604964600000|2020-11-09 23:30:00|2904.8|2893.2|2923.3|2911.7|2924.4|2912.8|2904.8|2893.2|0
1604964900000|2020-11-09 23:35:00|2921.5|2909.9|2906.8|2895.2|2921.5|2909.9|2906.8|2895.2|0
1604965200000|2020-11-09 23:40:00|2905.8|2894.2|2899|2887.4|2905.8|2894.2|2899|2887.4|0
1604965500000|2020-11-09 23:45:00|2898|2886.4|2895.2|2883.6|2900.6|2889|2895.2|2883.6|0
1604965800000|2020-11-09 23:50:00|2895|2883.4|2889.6|2878|2895|2883.4|2888.3|2876.7|0
1604966100000|2020-11-09 23:55:00|2888.4|2876.8|2884.7|2873.1|2888.4|2876.8|2883.4|2871.8|0
1604966400000|2020-11-10 00:00:00|2883.5|2871.9|2879.8|2868.4|2883.5|2871.9|2877.9|2866.5|0
1604966700000|2020-11-10 00:05:00|2880|2868.6|2881.9|2870.3|2884|2872.4|2880|2868.6|0
1604967000000|2020-11-10 00:10:00|2882.1|2870.5|2875.7|2864.3|2882.1|2870.5|2875.7|2864.3|0
1604967300000|2020-11-10 00:15:00|2875.9|2864.5|2876.2|2864.8|2877.4|2866|2874.3|2862.9|0
1604967600000|2020-11-10 00:20:00|2874.8|2863.4|2871|2859.6|2877|2865.6|2871|2859.6|0
1604967900000|2020-11-10 00:25:00|2872.2|2860.8|2872.9|2861.5|2874.1|2862.7|2872.2|2860.8|0
1604968200000|2020-11-10 00:30:00|2873.2|2861.8|2875.2|2863.8|2876.4|2865|2872.2|2860.8|0
1604968500000|2020-11-10 00:35:00|2875.3|2863.9|2880.3|2868.9|2880.3|2868.9|2875.3|2863.9|0
1604968800000|2020-11-10 00:40:00|2879.5|2868.1|2888.9|2877.3|2889.9|2878.3|2879.5|2868.1|0
1604969100000|2020-11-10 00:45:00|2889.2|2877.6|2899.7|2888.1|2899.7|2888.1|2889.2|2877.6|0
1604969400000|2020-11-10 00:50:00|2900.4|2888.8|2903.1|2891.5|2904.6|2893|2898.5|2886.9|0
1604969700000|2020-11-10 00:55:00|2902.9|2891.3|2899.6|2888|2902.9|2891.3|2895.8|2884.2|0
1604970000000|2020-11-10 01:00:00|2899.3|2887.7|2896.5|2884.9|2899.3|2887.7|2896|2884.4|0
1604970300000|2020-11-10 01:05:00|2894.9|2883.3|2890.1|2878.5|2896.3|2884.7|2889.5|2877.9|0
1604970600000|2020-11-10 01:10:00|2892.9|2881.3|2897.1|2885.5|2897.3|2885.7|2892.2|2880.6|0
1604970900000|2020-11-10 01:15:00|2897.5|2885.9|2894.5|2882.9|2897.5|2885.9|2893.6|2882|0
1604971200000|2020-11-10 01:20:00|2893.3|2881.7|2890.9|2879.3|2893.3|2881.7|2888.3|2876.7|0
1604971500000|2020-11-10 01:25:00|2889.2|2877.6|2887.6|2876|2891.1|2879.5|2887.6|2876|0
1604971800000|2020-11-10 01:30:00|2887.5|2875.9|2883.5|2871.9|2887.5|2875.9|2882|2870.4|0
1604972100000|2020-11-10 01:35:00|2883.2|2871.6|2879.2|2867.8|2883.2|2871.6|2879.2|2867.8|0
1604972400000|2020-11-10 01:40:00|2878.3|2866.9|2881.7|2870.1|2882.7|2871.1|2876.8|2865.4|0
1604972700000|2020-11-10 01:45:00|2881.3|2869.7|2877.5|2866.1|2881.3|2869.7|2877.5|2866.1|0
1604973000000|2020-11-10 01:50:00|2876.8|2865.4|2872.1|2860.7|2876.8|2865.4|2871.6|2860.2|0
1604973300000|2020-11-10 01:55:00|2871.1|2859.7|2867.6|2856.2|2871.7|2860.3|2867.6|2856.2|0
1604973600000|2020-11-10 02:00:00|2866.7|2855.3|2866.4|2855|2868.1|2856.7|2866.4|2855|0
1604973900000|2020-11-10 02:05:00|2866|2854.6|2867.8|2856.4|2867.8|2856.4|2866|2854.6|0
1604974200000|2020-11-10 02:10:00|2868.2|2856.8|2862.2|2850.8|2868.3|2856.9|2862.1|2850.7|0
1604974500000|2020-11-10 02:15:00|2862.5|2851.1|2861|2849.6|2864.2|2852.8|2861|2849.6|0
1604974800000|2020-11-10 02:20:00|2860.9|2849.5|2858.9|2847.5|2861.3|2849.9|2857.9|2846.5|0
1604975100000|2020-11-10 02:25:00|2859|2847.6|2859.1|2847.7|2861.5|2850.1|2859|2847.6|0
1604975400000|2020-11-10 02:30:00|2858.3|2846.9|2859.1|2847.7|2860.3|2848.9|2856.7|2845.3|0
1604975700000|2020-11-10 02:35:00|2858.4|2847|2856.3|2844.9|2859|2847.6|2856.2|2844.8|0
1604976000000|2020-11-10 02:40:00|2859.2|2847.8|2854.3|2842.9|2859.5|2848.1|2854.3|2842.9|0
1604976300000|2020-11-10 02:45:00|2854.8|2843.4|2855.9|2844.5|2855.9|2844.5|2854.2|2842.8|0
1604976600000|2020-11-10 02:50:00|2854.8|2843.4|2852.5|2841.1|2856.2|2844.8|2852.5|2841.1|0
1604976900000|2020-11-10 02:55:00|2852.4|2841|2849.4|2838|2852.4|2841|2849.4|2838|0
1604977200000|2020-11-10 03:00:00|2849.5|2838.1|2847.9|2836.5|2849.5|2838.1|2846.4|2835|0
1604977500000|2020-11-10 03:05:00|2847.7|2836.3|2844.2|2832.8|2847.7|2836.3|2844.2|2832.8|0
1604977800000|2020-11-10 03:10:00|2844.4|2833|2844.8|2833.4|2845.5|2834.1|2841.5|2830.1|0
1604978100000|2020-11-10 03:15:00|2846.3|2834.9|2843.6|2832.2|2846.4|2835|2843.4|2832|0
1604978400000|2020-11-10 03:20:00|2844.2|2832.8|2845.5|2834.1|2845.5|2834.1|2843.3|2831.9|0
1604978700000|2020-11-10 03:25:00|2845.4|2834|2847.3|2835.9|2847.3|2835.9|2844|2832.6|0
1604979000000|2020-11-10 03:30:00|2846.6|2835.2|2843.5|2832.1|2846.6|2835.2|2843.5|2832.1|0
1604979300000|2020-11-10 03:35:00|2842.5|2831.1|2840.1|2828.7|2842.5|2831.1|2837.7|2826.3|0
1604979600000|2020-11-10 03:40:00|2841.2|2829.8|2843.3|2831.9|2843.9|2832.5|2841.2|2829.8|0
1604979900000|2020-11-10 03:45:00|2842|2830.6|2842.9|2831.5|2843.9|2832.5|2842|2830.6|0
1604980200000|2020-11-10 03:50:00|2843.9|2832.5|2845.4|2834|2845.4|2834|2841.8|2830.4|0
1604980500000|2020-11-10 03:55:00|2845.6|2834.2|2844.6|2833.2|2845.6|2834.2|2843.4|2832|0
1604980800000|2020-11-10 04:00:00|2844.4|2833|2847.9|2836.5|2848.4|2837|2844.4|2833|0
1604981100000|2020-11-10 04:05:00|2844.6|2833.2|2837.3|2825.9|2844.6|2833.2|2837.3|2825.9|0
1604981400000|2020-11-10 04:10:00|2837.7|2826.3|2837.2|2825.8|2838.4|2827|2834.7|2823.3|0
1604981700000|2020-11-10 04:15:00|2838.5|2827.1|2833.3|2821.9|2838.5|2827.1|2832.7|2821.3|0
1604982000000|2020-11-10 04:20:00|2833.5|2822.1|2834.7|2823.3|2834.7|2823.3|2831.7|2820.3|0
1604982300000|2020-11-10 04:25:00|2833.9|2822.5|2833.3|2821.9|2835.9|2824.5|2831.3|2819.9|0
1604982600000|2020-11-10 04:30:00|2833.8|2822.4|2840|2828.6|2840|2828.6|2833.8|2822.4|0
1604982900000|2020-11-10 04:35:00|2840.4|2829|2841.5|2830.1|2842.6|2831.2|2840.1|2828.7|0
1604983200000|2020-11-10 04:40:00|2840.6|2829.2|2838.4|2827|2840.6|2829.2|2838.4|2827|0
1604983500000|2020-11-10 04:45:00|2837.6|2826.2|2835.4|2824|2838.2|2826.8|2835.4|2824|0
1604983800000|2020-11-10 04:50:00|2834.5|2823.1|2837.2|2825.8|2838.3|2826.9|2834.5|2823.1|0
1604984100000|2020-11-10 04:55:00|2837.8|2826.4|2841.2|2829.8|2841.2|2829.8|2837.8|2826.4|0
1605049800000|2020-11-10 23:10:00|2841|2829.6|2852.2|2840.8|2852.2|2840.8|2838.4|2827|0
1605050100000|2020-11-10 23:15:00|2854.2|2842.8|2847|2835.6|2854.8|2843.4|2845.4|2834|0
1605050400000|2020-11-10 23:20:00|2844.7|2833.3|2846.3|2834.9|2847.3|2835.9|2841.3|2829.9|0
1605050700000|2020-11-10 23:25:00|2847.3|2835.9|2851.4|2840|2854.2|2842.8|2847.3|2835.9|0
1605051000000|2020-11-10 23:30:00|2849.3|2837.9|2854.1|2842.7|2854.6|2843.2|2849.3|2837.9|0
1605051300000|2020-11-10 23:35:00|2854|2842.6|2856.7|2845.3|2857.9|2846.5|2854|2842.6|0
1605051600000|2020-11-10 23:40:00|2856.8|2845.4|2857|2845.6|2858.4|2847|2855.6|2844.2|0
1605051900000|2020-11-10 23:45:00|2856.4|2845|2863.5|2852.1|2863.5|2852.1|2855.8|2844.4|0
1605052200000|2020-11-10 23:50:00|2863.1|2851.7|2862.2|2850.8|2864.1|2852.7|2862.2|2850.8|0
1605052500000|2020-11-10 23:55:00|2861.9|2850.5|2859|2847.6|2861.9|2850.5|2856.8|2845.4|0
1604966400000|2020-11-10 00:00:00|2883.5|2871.9|2879.8|2868.4|2883.5|2871.9|2877.9|2866.5|0
1604966700000|2020-11-10 00:05:00|2880|2868.6|2881.9|2870.3|2884|2872.4|2880|2868.6|0
1604967000000|2020-11-10 00:10:00|2882.1|2870.5|2875.7|2864.3|2882.1|2870.5|2875.7|2864.3|0
1604967300000|2020-11-10 00:15:00|2875.9|2864.5|2876.2|2864.8|2877.4|2866|2874.3|2862.9|0
1604967600000|2020-11-10 00:20:00|2874.8|2863.4|2871|2859.6|2877|2865.6|2871|2859.6|0
1604967900000|2020-11-10 00:25:00|2872.2|2860.8|2872.9|2861.5|2874.1|2862.7|2872.2|2860.8|0
1604968200000|2020-11-10 00:30:00|2873.2|2861.8|2875.2|2863.8|2876.4|2865|2872.2|2860.8|0
1604968500000|2020-11-10 00:35:00|2875.3|2863.9|2880.3|2868.9|2880.3|2868.9|2875.3|2863.9|0
1604968800000|2020-11-10 00:40:00|2879.5|2868.1|2888.9|2877.3|2889.9|2878.3|2879.5|2868.1|0
1604969100000|2020-11-10 00:45:00|2889.2|2877.6|2899.7|2888.1|2899.7|2888.1|2889.2|2877.6|0
1604969400000|2020-11-10 00:50:00|2900.4|2888.8|2903.1|2891.5|2904.6|2893|2898.5|2886.9|0
1604969700000|2020-11-10 00:55:00|2902.9|2891.3|2899.6|2888|2902.9|2891.3|2895.8|2884.2|0
1604970000000|2020-11-10 01:00:00|2899.3|2887.7|2896.5|2884.9|2899.3|2887.7|2896|2884.4|0
1604970300000|2020-11-10 01:05:00|2894.9|2883.3|2890.1|2878.5|2896.3|2884.7|2889.5|2877.9|0
1604970600000|2020-11-10 01:10:00|2892.9|2881.3|2897.1|2885.5|2897.3|2885.7|2892.2|2880.6|0
1604970900000|2020-11-10 01:15:00|2897.5|2885.9|2894.5|2882.9|2897.5|2885.9|2893.6|2882|0
1604971200000|2020-11-10 01:20:00|2893.3|2881.7|2890.9|2879.3|2893.3|2881.7|2888.3|2876.7|0
1604971500000|2020-11-10 01:25:00|2889.2|2877.6|2887.6|2876|2891.1|2879.5|2887.6|2876|0
1604971800000|2020-11-10 01:30:00|2887.5|2875.9|2883.5|2871.9|2887.5|2875.9|2882|2870.4|0
1604972100000|2020-11-10 01:35:00|2883.2|2871.6|2879.2|2867.8|2883.2|2871.6|2879.2|2867.8|0
1604972400000|2020-11-10 01:40:00|2878.3|2866.9|2881.7|2870.1|2882.7|2871.1|2876.8|2865.4|0
1604972700000|2020-11-10 01:45:00|2881.3|2869.7|2877.5|2866.1|2881.3|2869.7|2877.5|2866.1|0
1604973000000|2020-11-10 01:50:00|2876.8|2865.4|2872.1|2860.7|2876.8|2865.4|2871.6|2860.2|0
1604973300000|2020-11-10 01:55:00|2871.1|2859.7|2867.6|2856.2|2871.7|2860.3|2867.6|2856.2|0
1604973600000|2020-11-10 02:00:00|2866.7|2855.3|2866.4|2855|2868.1|2856.7|2866.4|2855|0
1604973900000|2020-11-10 02:05:00|2866|2854.6|2867.8|2856.4|2867.8|2856.4|2866|2854.6|0
1604974200000|2020-11-10 02:10:00|2868.2|2856.8|2862.2|2850.8|2868.3|2856.9|2862.1|2850.7|0
1604974500000|2020-11-10 02:15:00|2862.5|2851.1|2861|2849.6|2864.2|2852.8|2861|2849.6|0
1604974800000|2020-11-10 02:20:00|2860.9|2849.5|2858.9|2847.5|2861.3|2849.9|2857.9|2846.5|0
1604975100000|2020-11-10 02:25:00|2859|2847.6|2859.1|2847.7|2861.5|2850.1|2859|2847.6|0
1604975400000|2020-11-10 02:30:00|2858.3|2846.9|2859.1|2847.7|2860.3|2848.9|2856.7|2845.3|0
1604975700000|2020-11-10 02:35:00|2858.4|2847|2856.3|2844.9|2859|2847.6|2856.2|2844.8|0
1604976000000|2020-11-10 02:40:00|2859.2|2847.8|2854.3|2842.9|2859.5|2848.1|2854.3|2842.9|0
1604976300000|2020-11-10 02:45:00|2854.8|2843.4|2855.9|2844.5|2855.9|2844.5|2854.2|2842.8|0
1604976600000|2020-11-10 02:50:00|2854.8|2843.4|2852.5|2841.1|2856.2|2844.8|2852.5|2841.1|0
1604976900000|2020-11-10 02:55:00|2852.4|2841|2849.4|2838|2852.4|2841|2849.4|2838|0
1604977200000|2020-11-10 03:00:00|2849.5|2838.1|2847.9|2836.5|2849.5|2838.1|2846.4|2835|0
1604977500000|2020-11-10 03:05:00|2847.7|2836.3|2844.2|2832.8|2847.7|2836.3|2844.2|2832.8|0
1604977800000|2020-11-10 03:10:00|2844.4|2833|2844.8|2833.4|2845.5|2834.1|2841.5|2830.1|0
1604978100000|2020-11-10 03:15:00|2846.3|2834.9|2843.6|2832.2|2846.4|2835|2843.4|2832|0
1604978400000|2020-11-10 03:20:00|2844.2|2832.8|2845.5|2834.1|2845.5|2834.1|2843.3|2831.9|0
1604978700000|2020-11-10 03:25:00|2845.4|2834|2847.3|2835.9|2847.3|2835.9|2844|2832.6|0
1604979000000|2020-11-10 03:30:00|2846.6|2835.2|2843.5|2832.1|2846.6|2835.2|2843.5|2832.1|0
1604979300000|2020-11-10 03:35:00|2842.5|2831.1|2840.1|2828.7|2842.5|2831.1|2837.7|2826.3|0
1604979600000|2020-11-10 03:40:00|2841.2|2829.8|2843.3|2831.9|2843.9|2832.5|2841.2|2829.8|0
1604979900000|2020-11-10 03:45:00|2842|2830.6|2842.9|2831.5|2843.9|2832.5|2842|2830.6|0
1604980200000|2020-11-10 03:50:00|2843.9|2832.5|2845.4|2834|2845.4|2834|2841.8|2830.4|0
1604980500000|2020-11-10 03:55:00|2845.6|2834.2|2844.6|2833.2|2845.6|2834.2|2843.4|2832|0
1604980800000|2020-11-10 04:00:00|2844.4|2833|2847.9|2836.5|2848.4|2837|2844.4|2833|0
1604981100000|2020-11-10 04:05:00|2844.6|2833.2|2837.3|2825.9|2844.6|2833.2|2837.3|2825.9|0
1604981400000|2020-11-10 04:10:00|2837.7|2826.3|2837.2|2825.8|2838.4|2827|2834.7|2823.3|0
1604981700000|2020-11-10 04:15:00|2838.5|2827.1|2833.3|2821.9|2838.5|2827.1|2832.7|2821.3|0
1604982000000|2020-11-10 04:20:00|2833.5|2822.1|2834.7|2823.3|2834.7|2823.3|2831.7|2820.3|0
1604982300000|2020-11-10 04:25:00|2833.9|2822.5|2833.3|2821.9|2835.9|2824.5|2831.3|2819.9|0
1604982600000|2020-11-10 04:30:00|2833.8|2822.4|2840|2828.6|2840|2828.6|2833.8|2822.4|0
1604982900000|2020-11-10 04:35:00|2840.4|2829|2841.5|2830.1|2842.6|2831.2|2840.1|2828.7|0
1604983200000|2020-11-10 04:40:00|2840.6|2829.2|2838.4|2827|2840.6|2829.2|2838.4|2827|0
1604983500000|2020-11-10 04:45:00|2837.6|2826.2|2835.4|2824|2838.2|2826.8|2835.4|2824|0
1604983800000|2020-11-10 04:50:00|2834.5|2823.1|2837.2|2825.8|2838.3|2826.9|2834.5|2823.1|0
1604984100000|2020-11-10 04:55:00|2837.8|2826.4|2841.2|2829.8|2841.2|2829.8|2837.8|2826.4|0
1605049800000|2020-11-10 23:10:00|2841|2829.6|2852.2|2840.8|2852.2|2840.8|2838.4|2827|0
1605050100000|2020-11-10 23:15:00|2854.2|2842.8|2847|2835.6|2854.8|2843.4|2845.4|2834|0
1605050400000|2020-11-10 23:20:00|2844.7|2833.3|2846.3|2834.9|2847.3|2835.9|2841.3|2829.9|0
1605050700000|2020-11-10 23:25:00|2847.3|2835.9|2851.4|2840|2854.2|2842.8|2847.3|2835.9|0
1605051000000|2020-11-10 23:30:00|2849.3|2837.9|2854.1|2842.7|2854.6|2843.2|2849.3|2837.9|0
1605051300000|2020-11-10 23:35:00|2854|2842.6|2856.7|2845.3|2857.9|2846.5|2854|2842.6|0
1605051600000|2020-11-10 23:40:00|2856.8|2845.4|2857|2845.6|2858.4|2847|2855.6|2844.2|0
1605051900000|2020-11-10 23:45:00|2856.4|2845|2863.5|2852.1|2863.5|2852.1|2855.8|2844.4|0
1605052200000|2020-11-10 23:50:00|2863.1|2851.7|2862.2|2850.8|2864.1|2852.7|2862.2|2850.8|0
1605052500000|2020-11-10 23:55:00|2861.9|2850.5|2859|2847.6|2861.9|2850.5|2856.8|2845.4|0
1605052800000|2020-11-11 00:00:00|2858.3|2846.9|2852.2|2840.8|2859.3|2847.9|2852.2|2840.8|0
1605053100000|2020-11-11 00:05:00|2851.8|2840.4|2854.2|2842.8|2854.3|2842.9|2851.4|2840|0
1605053400000|2020-11-11 00:10:00|2854.3|2842.9|2853.1|2841.7|2855.4|2844|2853|2841.6|0
1605053700000|2020-11-11 00:15:00|2853.5|2842.1|2851.2|2839.8|2853.7|2842.3|2849.5|2838.1|0
1605054000000|2020-11-11 00:20:00|2851|2839.6|2851.4|2840|2851.7|2840.3|2849.6|2838.2|0
1605054300000|2020-11-11 00:25:00|2851|2839.6|2850.1|2838.7|2851|2839.6|2849.1|2837.7|0
1605054600000|2020-11-11 00:30:00|2849.8|2838.4|2845.1|2833.7|2849.8|2838.4|2845.1|2833.7|0
1605054900000|2020-11-11 00:35:00|2845.7|2834.3|2848.4|2837|2849|2837.6|2845|2833.6|0
1605055200000|2020-11-11 00:40:00|2847.5|2836.1|2852|2840.6|2852|2840.6|2847.5|2836.1|0
1605055500000|2020-11-11 00:45:00|2852.4|2841|2851.7|2840.3|2852.4|2841|2850.2|2838.8|0
1605055800000|2020-11-11 00:50:00|2851.8|2840.4|2853.4|2842|2853.6|2842.2|2851.2|2839.8|0
1605056100000|2020-11-11 00:55:00|2853.8|2842.4|2851|2839.6|2853.8|2842.4|2849.1|2837.7|0
1605056400000|2020-11-11 01:00:00|2850.7|2839.3|2851.4|2840|2851.4|2840|2849.4|2838|0
1605056700000|2020-11-11 01:05:00|2850.1|2838.7|2846.6|2835.2|2850.1|2838.7|2845.9|2834.5|0
1605057000000|2020-11-11 01:10:00|2848|2836.6|2851.3|2839.9|2851.3|2839.9|2848|2836.6|0
1605057300000|2020-11-11 01:15:00|2851.4|2840|2851.9|2840.5|2853.3|2841.9|2850.7|2839.3|0
1605057600000|2020-11-11 01:20:00|2851.7|2840.3|2848.9|2837.5|2851.7|2840.3|2847.7|2836.3|0
1605057900000|2020-11-11 01:25:00|2848.8|2837.4|2848.9|2837.5|2849.9|2838.5|2848.8|2837.4|0
1605058200000|2020-11-11 01:30:00|2849.5|2838.1|2849.9|2838.5|2850.5|2839.1|2849|2837.6|0
1605058500000|2020-11-11 01:35:00|2850.7|2839.3|2852.1|2840.7|2852.1|2840.7|2850.6|2839.2|0
1605058800000|2020-11-11 01:40:00|2851.7|2840.3|2849.3|2837.9|2851.7|2840.3|2849.3|2837.9|0
1605059100000|2020-11-11 01:45:00|2849.6|2838.2|2849.2|2837.8|2850.1|2838.7|2848.8|2837.4|0
1605059400000|2020-11-11 01:50:00|2849.5|2838.1|2848.2|2836.8|2850.3|2838.9|2847.8|2836.4|0
1605059700000|2020-11-11 01:55:00|2848.4|2837|2853.8|2842.4|2855.7|2844.3|2848.4|2837|0
1605060000000|2020-11-11 02:00:00|2855|2843.6|2856.1|2844.7|2856.1|2844.7|2853.6|2842.2|0
1605060300000|2020-11-11 02:05:00|2856.9|2845.5|2860.6|2849.2|2860.6|2849.2|2856.9|2845.5|0
1605060600000|2020-11-11 02:10:00|2860.1|2848.7|2857.6|2846.2|2861|2849.6|2857.4|2846|0
1605060900000|2020-11-11 02:15:00|2858.3|2846.9|2855.8|2844.4|2859|2847.6|2854.7|2843.3|0
1605061200000|2020-11-11 02:20:00|2856.8|2845.4|2853.6|2842.2|2856.8|2845.4|2853.6|2842.2|0
1605061500000|2020-11-11 02:25:00|2853.4|2842|2854.3|2842.9|2855|2843.6|2853.4|2842|0
1605061800000|2020-11-11 02:30:00|2854|2842.6|2857.3|2845.9|2857.3|2845.9|2853.7|2842.3|0
1605062100000|2020-11-11 02:35:00|2856.2|2844.8|2857.8|2846.4|2857.8|2846.4|2854.9|2843.5|0
1605062400000|2020-11-11 02:40:00|2857.2|2845.8|2858.6|2847.2|2860.4|2849|2857.2|2845.8|0
1605062700000|2020-11-11 02:45:00|2857.2|2845.8|2855.8|2844.4|2857.6|2846.2|2855.7|2844.3|0
1605063000000|2020-11-11 02:50:00|2856.7|2845.3|2854.1|2842.7|2856.7|2845.3|2853.4|2842|0
1605063300000|2020-11-11 02:55:00|2854.6|2843.2|2852|2840.6|2854.6|2843.2|2851|2839.6|0
1605063600000|2020-11-11 03:00:00|2851.3|2839.9|2852.2|2840.8|2852.6|2841.2|2850.8|2839.4|0
1605063900000|2020-11-11 03:05:00|2851.3|2839.9|2850.9|2839.5|2851.3|2839.9|2849.2|2837.8|0
1605064200000|2020-11-11 03:10:00|2849.6|2838.2|2850.6|2839.2|2850.6|2839.2|2849.2|2837.8|0
1605064500000|2020-11-11 03:15:00|2851.7|2840.3|2857.3|2845.9|2859.3|2847.9|2851.7|2840.3|0
1605064800000|2020-11-11 03:20:00|2857.4|2846|2857.2|2845.8|2858.4|2847|2856|2844.6|0
1605065100000|2020-11-11 03:25:00|2857|2845.6|2856.2|2844.8|2858.4|2847|2856.2|2844.8|0
1605065400000|2020-11-11 03:30:00|2855.1|2843.7|2853|2841.6|2856.1|2844.7|2852.8|2841.4|0
1605065700000|2020-11-11 03:35:00|2853.3|2841.9|2852.9|2841.5|2854.1|2842.7|2852.9|2841.5|0
1605066000000|2020-11-11 03:40:00|2851.8|2840.4|2852.6|2841.2|2853.2|2841.8|2851.2|2839.8|0
1605066300000|2020-11-11 03:45:00|2852|2840.6|2854.7|2843.3|2855.6|2844.2|2852|2840.6|0
1605066600000|2020-11-11 03:50:00|2854.9|2843.5|2856.7|2845.3|2856.7|2845.3|2854.6|2843.2|0
1605066900000|2020-11-11 03:55:00|2857.8|2846.4|2856.5|2845.1|2857.8|2846.4|2855.1|2843.7|0
1605067200000|2020-11-11 04:00:00|2856.9|2845.5|2858|2846.6|2858.2|2846.8|2856.5|2845.1|0
1605067500000|2020-11-11 04:05:00|2856.7|2845.3|2856.1|2844.7|2857.2|2845.8|2856.1|2844.7|0
1605067800000|2020-11-11 04:10:00|2856.3|2844.9|2858.1|2846.7|2858.1|2846.7|2855.2|2843.8|0
1605068100000|2020-11-11 04:15:00|2858.5|2847.1|2856.7|2845.3|2859.1|2847.7|2856.7|2845.3|0
1605068400000|2020-11-11 04:20:00|2856.6|2845.2|2852.2|2840.8|2856.6|2845.2|2852.2|2840.8|0
1605068700000|2020-11-11 04:25:00|2849.7|2838.3|2850.2|2838.8|2851.9|2840.5|2848.9|2837.5|0
1605069000000|2020-11-11 04:30:00|2849.7|2838.3|2852.1|2840.7|2852.1|2840.7|2849.7|2838.3|0
1605069300000|2020-11-11 04:35:00|2851.9|2840.5|2854.5|2843.1|2854.5|2843.1|2851.7|2840.3|0
1605069600000|2020-11-11 04:40:00|2854|2842.6|2858.7|2847.3|2858.7|2847.3|2854|2842.6|0
1605069900000|2020-11-11 04:45:00|2859.8|2848.4|2860.4|2849|2860.8|2849.4|2858.2|2846.8|0
1605070200000|2020-11-11 04:50:00|2862.1|2850.7|2859.7|2848.3|2862.1|2850.7|2859.2|2847.8|0
1605070500000|2020-11-11 04:55:00|2860|2848.6|2858.1|2846.7|2860|2848.6|2855.4|2844|0
1605136200000|2020-11-11 23:10:00|2897.3|2885.7|2898.7|2887.1|2900.3|2888.7|2897.3|2885.7|0
1605136500000|2020-11-11 23:15:00|2897.4|2885.8|2901.2|2889.6|2901.3|2889.7|2897.2|2885.6|0
1605136800000|2020-11-11 23:20:00|2906.2|2894.6|2913.2|2901.6|2913.2|2901.6|2905.5|2893.9|0
1605137100000|2020-11-11 23:25:00|2910.7|2899.1|2907.3|2895.7|2915.5|2903.9|2907.3|2895.7|0
1605137400000|2020-11-11 23:30:00|2905.4|2893.8|2905.3|2893.7|2910|2898.4|2905.3|2893.7|0
1605137700000|2020-11-11 23:35:00|2905|2893.4|2898.1|2886.5|2905|2893.4|2897.5|2885.9|0
1605138000000|2020-11-11 23:40:00|2897.8|2886.2|2898.1|2886.5|2899.4|2887.8|2896.7|2885.1|0
1605138300000|2020-11-11 23:45:00|2898.4|2886.8|2897.4|2885.8|2899.7|2888.1|2896.4|2884.8|0
1605138600000|2020-11-11 23:50:00|2897.1|2885.5|2895.7|2884.1|2899.6|2888|2895.7|2884.1|0
1605138900000|2020-11-11 23:55:00|2895.4|2883.8|2885.1|2873.5|2895.4|2883.8|2884.2|2872.6|0
1605139200000|2020-11-12 00:00:00|2885.9|2874.3|2886.6|2875|2890.2|2878.6|2885.9|2874.3|0
1605139500000|2020-11-12 00:05:00|2885.9|2874.3|2889.4|2877.8|2889.6|2878|2885.9|2874.3|0
1605139800000|2020-11-12 00:10:00|2888.1|2876.5|2892.2|2880.6|2892.2|2880.6|2887.7|2876.1|0
1605140100000|2020-11-12 00:15:00|2893.4|2881.8|2893.3|2881.7|2893.9|2882.3|2892|2880.4|0
1605140400000|2020-11-12 00:20:00|2892.9|2881.3|2892.4|2880.8|2893.9|2882.3|2891.1|2879.5|0
1605140700000|2020-11-12 00:25:00|2892.2|2880.6|2890.4|2878.8|2893.7|2882.1|2890.2|2878.6|0
1605141000000|2020-11-12 00:30:00|2891.1|2879.5|2893|2881.4|2893.1|2881.5|2889.5|2877.9|0
1605141300000|2020-11-12 00:35:00|2893.7|2882.1|2899.9|2888.3|2900.8|2889.2|2892.5|2880.9|0
1605141600000|2020-11-12 00:40:00|2901.8|2890.2|2901.7|2890.1|2902.2|2890.6|2898.8|2887.2|0
1605141900000|2020-11-12 00:45:00|2900.7|2889.1|2899.3|2887.7|2901.5|2889.9|2899.3|2887.7|0
1605142200000|2020-11-12 00:50:00|2899.9|2888.3|2895.6|2884|2899.9|2888.3|2895.6|2884|0
1605142500000|2020-11-12 00:55:00|2894.8|2883.2|2892|2880.4|2894.8|2883.2|2891.8|2880.2|0
1605142800000|2020-11-12 01:00:00|2891.6|2880|2892.4|2880.8|2894.1|2882.5|2891.3|2879.7|0
1605143100000|2020-11-12 01:05:00|2892.3|2880.7|2889.7|2878.1|2892.5|2880.9|2889.7|2878.1|0
1605143400000|2020-11-12 01:10:00|2888.4|2876.8|2887.3|2875.7|2889.4|2877.8|2887.3|2875.7|0
1605143700000|2020-11-12 01:15:00|2887.1|2875.5|2890|2878.4|2890|2878.4|2886.7|2875.1|0
1605144000000|2020-11-12 01:20:00|2890.3|2878.7|2891.1|2879.5|2893.1|2881.5|2890|2878.4|0
1605144300000|2020-11-12 01:25:00|2891.2|2879.6|2892.6|2881|2892.6|2881|2890.6|2879|0
1605144600000|2020-11-12 01:30:00|2893.3|2881.7|2895.3|2883.7|2895.7|2884.1|2893.3|2881.7|0
1605144900000|2020-11-12 01:35:00|2895.4|2883.8|2897.1|2885.5|2897.4|2885.8|2894.8|2883.2|0
1605145200000|2020-11-12 01:40:00|2896|2884.4|2899.4|2887.8|2899.4|2887.8|2895.7|2884.1|0
1605145500000|2020-11-12 01:45:00|2899.2|2887.6|2898.9|2887.3|2900.2|2888.6|2898.2|2886.6|0
1605145800000|2020-11-12 01:50:00|2898.7|2887.1|2898.1|2886.5|2898.9|2887.3|2897.8|2886.2|0
1605146100000|2020-11-12 01:55:00|2897.9|2886.3|2898.1|2886.5|2899.3|2887.7|2897.9|2886.3|0
1605146400000|2020-11-12 02:00:00|2897.8|2886.2|2898.2|2886.6|2900|2888.4|2897.1|2885.5|0
1605146700000|2020-11-12 02:05:00|2898.5|2886.9|2896.9|2885.3|2898.5|2886.9|2896.9|2885.3|0
1605147000000|2020-11-12 02:10:00|2897.2|2885.6|2897.1|2885.5|2898.3|2886.7|2897.1|2885.5|0
1605147300000|2020-11-12 02:15:00|2896.3|2884.7|2894.2|2882.6|2896.3|2884.7|2894.2|2882.6|0
1605147600000|2020-11-12 02:20:00|2893.5|2881.9|2896.4|2884.8|2896.4|2884.8|2893.5|2881.9|0
1605147900000|2020-11-12 02:25:00|2895.5|2883.9|2895.7|2884.1|2895.7|2884.1|2894.2|2882.6|0
1605148200000|2020-11-12 02:30:00|2896.5|2884.9|2896.6|2885|2897.6|2886|2896.3|2884.7|0
1605148500000|2020-11-12 02:35:00|2896.5|2884.9|2898.1|2886.5|2898.2|2886.6|2896.5|2884.9|0
1605148800000|2020-11-12 02:40:00|2899.1|2887.5|2898.8|2887.2|2899.5|2887.9|2898.5|2886.9|0
1605149100000|2020-11-12 02:45:00|2898.4|2886.8|2896.4|2884.8|2898.4|2886.8|2896.4|2884.8|0
1605149400000|2020-11-12 02:50:00|2896.1|2884.5|2898.4|2886.8|2899.6|2888|2896.1|2884.5|0
1605149700000|2020-11-12 02:55:00|2898.3|2886.7|2897.4|2885.8|2898.3|2886.7|2896.8|2885.2|0
1605150000000|2020-11-12 03:00:00|2897|2885.4|2899.6|2888|2900.5|2888.9|2896.9|2885.3|0
1605150300000|2020-11-12 03:05:00|2899.4|2887.8|2897.9|2886.3|2900.4|2888.8|2897.5|2885.9|0
1605150600000|2020-11-12 03:10:00|2897.5|2885.9|2897|2885.4|2897.5|2885.9|2895.8|2884.2|0
1605150900000|2020-11-12 03:15:00|2896.7|2885.1|2893.2|2881.6|2897.2|2885.6|2893.2|2881.6|0
1605151200000|2020-11-12 03:20:00|2892.6|2881|2891.4|2879.8|2893.4|2881.8|2891.3|2879.7|0
1605151500000|2020-11-12 03:25:00|2890.4|2878.8|2891.9|2880.3|2891.9|2880.3|2889.3|2877.7|0
1605151800000|2020-11-12 03:30:00|2890.9|2879.3|2884.3|2872.7|2890.9|2879.3|2884.3|2872.7|0
1605152100000|2020-11-12 03:35:00|2884.1|2872.5|2884.7|2873.1|2885.4|2873.8|2883.3|2871.7|0
1605152400000|2020-11-12 03:40:00|2885.1|2873.5|2887.3|2875.7|2887.3|2875.7|2884.9|2873.3|0
1605152700000|2020-11-12 03:45:00|2888.7|2877.1|2888.8|2877.2|2891.2|2879.6|2888|2876.4|0
1605153000000|2020-11-12 03:50:00|2889.9|2878.3|2887.1|2875.5|2889.9|2878.3|2887|2875.4|0
1605153300000|2020-11-12 03:55:00|2887|2875.4|2889.4|2877.8|2889.4|2877.8|2886.4|2874.8|0
1605153600000|2020-11-12 04:00:00|2889.6|2878|2889.7|2878.1|2890.9|2879.3|2889.1|2877.5|0
1605153900000|2020-11-12 04:05:00|2891.5|2879.9|2888.4|2876.8|2891.5|2879.9|2888.4|2876.8|0
1605154200000|2020-11-12 04:10:00|2889.3|2877.7|2889|2877.4|2890.4|2878.8|2889|2877.4|0
1605154500000|2020-11-12 04:15:00|2887.9|2876.3|2890.2|2878.6|2890.6|2879|2887|2875.4|0
1605154800000|2020-11-12 04:20:00|2889.5|2877.9|2891.7|2880.1|2891.7|2880.1|2889|2877.4|0
1605155100000|2020-11-12 04:25:00|2891.8|2880.2|2892.6|2881|2894.1|2882.5|2891.6|2880|0
1605155400000|2020-11-12 04:30:00|2893|2881.4|2893|2881.4|2893.3|2881.7|2892.1|2880.5|0
1605155700000|2020-11-12 04:35:00|2892.6|2881|2891.7|2880.1|2892.8|2881.2|2891.2|2879.6|0
1605156000000|2020-11-12 04:40:00|2891.9|2880.3|2892.1|2880.5|2892.1|2880.5|2890.5|2878.9|0
1605156300000|2020-11-12 04:45:00|2891.4|2879.8|2893.9|2882.3|2894.6|2883|2891.4|2879.8|0
1605156600000|2020-11-12 04:50:00|2893.8|2882.2|2888.3|2876.7|2894.2|2882.6|2888|2876.4|0
1605156900000|2020-11-12 04:55:00|2888.1|2876.5|2887.4|2875.8|2892.4|2880.8|2887.1|2875.5|0
1605222600000|2020-11-12 23:10:00|2885|2873.4|2890.9|2879.3|2891.7|2880.1|2885|2873.4|0
1605222900000|2020-11-12 23:15:00|2888.7|2877.1|2885.5|2873.9|2888.7|2877.1|2885.3|2873.7|0
1605223200000|2020-11-12 23:20:00|2887.6|2876|2886|2874.4|2888.3|2876.7|2885|2873.4|0
1605223500000|2020-11-12 23:25:00|2884.3|2872.7|2885|2873.4|2887.3|2875.7|2884.3|2872.7|0
1605223800000|2020-11-12 23:30:00|2884.9|2873.3|2890|2878.4|2890|2878.4|2884.9|2873.3|0
1605224100000|2020-11-12 23:35:00|2888.5|2876.9|2886.7|2875.1|2890.3|2878.7|2886.7|2875.1|0
1605224400000|2020-11-12 23:40:00|2886.1|2874.5|2888.1|2876.5|2888.4|2876.8|2885.5|2873.9|0
1605224700000|2020-11-12 23:45:00|2887.9|2876.3|2889.3|2877.7|2890.6|2879|2886.5|2874.9|0
1605225000000|2020-11-12 23:50:00|2888.7|2877.1|2886.4|2874.8|2888.7|2877.1|2885.7|2874.1|0
1605225300000|2020-11-12 23:55:00|2885.7|2874.1|2884.8|2873.2|2887.4|2875.8|2884.8|2873.2|0
1605225600000|2020-11-13 00:00:00|2884.4|2872.8|2886.8|2875.2|2887.4|2875.8|2883.4|2871.8|0
1605225900000|2020-11-13 00:05:00|2887.7|2876.1|2884.3|2872.7|2887.7|2876.1|2884.3|2872.7|0
1605226200000|2020-11-13 00:10:00|2885.3|2873.7|2886.5|2874.9|2886.7|2875.1|2885|2873.4|0
1605226500000|2020-11-13 00:15:00|2885.6|2874|2886.4|2874.8|2887.9|2876.3|2885.6|2874|0
1605226800000|2020-11-13 00:20:00|2886.7|2875.1|2890.1|2878.5|2890.1|2878.5|2886.7|2875.1|0
1605227100000|2020-11-13 00:25:00|2890.5|2878.9|2891.3|2879.7|2891.9|2880.3|2890.1|2878.5|0
1605227400000|2020-11-13 00:30:00|2891.6|2880|2891|2879.4|2891.6|2880|2888.9|2877.3|0
1605227700000|2020-11-13 00:35:00|2891.1|2879.5|2888.9|2877.3|2891.1|2879.5|2888.9|2877.3|0
1605228000000|2020-11-13 00:40:00|2889.8|2878.2|2888.6|2877|2889.8|2878.2|2887.5|2875.9|0
1605228300000|2020-11-13 00:45:00|2888.5|2876.9|2884.9|2873.3|2889|2877.4|2884.9|2873.3|0
1605228600000|2020-11-13 00:50:00|2884.5|2872.9|2883.5|2871.9|2884.7|2873.1|2882.5|2870.9|0
1605228900000|2020-11-13 00:55:00|2882.8|2871.2|2882.8|2871.2|2884.6|2873|2882.4|2870.8|0
1605229200000|2020-11-13 01:00:00|2882|2870.4|2881.8|2870.2|2882.6|2871|2881.8|2870.2|0
1605229500000|2020-11-13 01:05:00|2879.9|2868.5|2876.7|2865.3|2881.3|2869.7|2876.7|2865.3|0
1605229800000|2020-11-13 01:10:00|2875.7|2864.3|2878.4|2867|2878.4|2867|2874.4|2863|0
1605230100000|2020-11-13 01:15:00|2878|2866.6|2878.6|2867.2|2880|2868.6|2877.6|2866.2|0
1605230400000|2020-11-13 01:20:00|2879.1|2867.7|2875.8|2864.4|2879.1|2867.7|2875.1|2863.7|0
1605230700000|2020-11-13 01:25:00|2877.3|2865.9|2879.2|2867.8|2879.5|2868.1|2877|2865.6|0
1605231000000|2020-11-13 01:30:00|2879.3|2867.9|2872.8|2861.4|2879.3|2867.9|2872.2|2860.8|0
1605231300000|2020-11-13 01:35:00|2873.5|2862.1|2871.9|2860.5|2873.7|2862.3|2871.9|2860.5|0
1605231600000|2020-11-13 01:40:00|2871.8|2860.4|2872.1|2860.7|2873.5|2862.1|2871.8|2860.4|0
1605231900000|2020-11-13 01:45:00|2871.5|2860.1|2874.8|2863.4|2874.8|2863.4|2871.5|2860.1|0
1605232200000|2020-11-13 01:50:00|2874.9|2863.5|2872.6|2861.2|2874.9|2863.5|2872.3|2860.9|0
1605232500000|2020-11-13 01:55:00|2872.5|2861.1|2870.7|2859.3|2872.5|2861.1|2870.1|2858.7|0
1605232800000|2020-11-13 02:00:00|2870.8|2859.4|2868|2856.6|2872.1|2860.7|2867.8|2856.4|0
1605233100000|2020-11-13 02:05:00|2868.2|2856.8|2867.9|2856.5|2868.2|2856.8|2866.9|2855.5|0
1605233400000|2020-11-13 02:10:00|2867.7|2856.3|2866.1|2854.7|2868.5|2857.1|2866|2854.6|0
1605233700000|2020-11-13 02:15:00|2865.7|2854.3|2870.3|2858.9|2870.3|2858.9|2865.4|2854|0
1605234000000|2020-11-13 02:20:00|2871|2859.6|2868.8|2857.4|2871|2859.6|2868.5|2857.1|0
1605234300000|2020-11-13 02:25:00|2869.1|2857.7|2867.9|2856.5|2869.2|2857.8|2867.7|2856.3|0
1605234600000|2020-11-13 02:30:00|2868.4|2857|2865.6|2854.2|2868.6|2857.2|2865.4|2854|0
1605234900000|2020-11-13 02:35:00|2866.2|2854.8|2866|2854.6|2867.9|2856.5|2866|2854.6|0
1605235200000|2020-11-13 02:40:00|2866.2|2854.8|2869|2857.6|2869|2857.6|2866.2|2854.8|0
1605235500000|2020-11-13 02:45:00|2868.9|2857.5|2869.5|2858.1|2869.9|2858.5|2868.9|2857.5|0
1605235800000|2020-11-13 02:50:00|2869.9|2858.5|2869.5|2858.1|2870.5|2859.1|2869.3|2857.9|0
1605236100000|2020-11-13 02:55:00|2870|2858.6|2873.3|2861.9|2873.3|2861.9|2870|2858.6|0
1605236400000|2020-11-13 03:00:00|2873.1|2861.7|2872.3|2860.9|2873.1|2861.7|2872.2|2860.8|0
1605236700000|2020-11-13 03:05:00|2872.9|2861.5|2875.6|2864.2|2876.3|2864.9|2872.9|2861.5|0
1605237000000|2020-11-13 03:10:00|2875.4|2864|2874.7|2863.3|2875.5|2864.1|2874|2862.6|0
1605237300000|2020-11-13 03:15:00|2875.4|2864|2872.8|2861.4|2875.4|2864|2872.8|2861.4|0
1605237600000|2020-11-13 03:20:00|2872.5|2861.1|2871.8|2860.4|2872.5|2861.1|2871.8|2860.4|0
1605237900000|2020-11-13 03:25:00|2871.4|2860|2871.8|2860.4|2872.4|2861|2871|2859.6|0
1605238200000|2020-11-13 03:30:00|2872|2860.6|2868.6|2857.2|2872|2860.6|2867.9|2856.5|0
1605238500000|2020-11-13 03:35:00|2867.9|2856.5|2870.1|2858.7|2870.7|2859.3|2867.2|2855.8|0
1605238800000|2020-11-13 03:40:00|2870.4|2859|2869.7|2858.3|2870.4|2859|2868.1|2856.7|0
1605239100000|2020-11-13 03:45:00|2869.6|2858.2|2869.3|2857.9|2870|2858.6|2869.2|2857.8|0
1605239400000|2020-11-13 03:50:00|2869.6|2858.2|2870.7|2859.3|2871|2859.6|2869.1|2857.7|0
1605239700000|2020-11-13 03:55:00|2870.4|2859|2870|2858.6|2872.1|2860.7|2870|2858.6|0
1605240000000|2020-11-13 04:00:00|2870.1|2858.7|2866.6|2855.2|2870.7|2859.3|2866.6|2855.2|0
1605240300000|2020-11-13 04:05:00|2867.4|2856|2867.6|2856.2|2867.6|2856.2|2866.7|2855.3|0
1605240600000|2020-11-13 04:10:00|2867.3|2855.9|2866.6|2855.2|2867.3|2855.9|2866.5|2855.1|0
1605240900000|2020-11-13 04:15:00|2867.8|2856.4|2873.1|2861.7|2873.1|2861.7|2867.8|2856.4|0
1605241200000|2020-11-13 04:20:00|2874.9|2863.5|2876.4|2865|2876.4|2865|2872.8|2861.4|0
1605241500000|2020-11-13 04:25:00|2876.5|2865.1|2875.7|2864.3|2876.5|2865.1|2875|2863.6|0
1605241800000|2020-11-13 04:30:00|2875.6|2864.2|2871|2859.6|2875.6|2864.2|2871|2859.6|0
1605242100000|2020-11-13 04:35:00|2871.4|2860|2875.2|2863.8|2875.2|2863.8|2868.7|2857.3|0
1605242400000|2020-11-13 04:40:00|2876|2864.6|2876.8|2865.4|2876.8|2865.4|2875.3|2863.9|0
1605242700000|2020-11-13 04:45:00|2877.3|2865.9|2880|2868.6|2880|2868.6|2876.9|2865.5|0
1605243000000|2020-11-13 04:50:00|2880.5|2869.1|2881.4|2869.8|2881.5|2869.9|2880.5|2869.1|0
1605243300000|2020-11-13 04:55:00|2881|2869.4|2878.8|2867.4|2881.5|2869.9|2878.8|2867.4|0
1605481800000|2020-11-15 23:10:00|2902.9|2891.3|2906.6|2895|2910|2898.4|2902.9|2891.3|0
1605482100000|2020-11-15 23:15:00|2905.4|2893.8|2909.1|2897.5|2909.1|2897.5|2905.4|2893.8|0
1605482400000|2020-11-15 23:20:00|2909.3|2897.7|2895.9|2884.3|2910.2|2898.6|2895.9|2884.3|0
1605568200000|2020-11-16 23:10:00|2902.9|2891.3|2889.8|2878.2|2902.9|2891.3|2887.6|2876|0
1605568500000|2020-11-16 23:15:00|2890.6|2879|2896.1|2884.5|2896.1|2884.5|2889.6|2878|0
1605568800000|2020-11-16 23:20:00|2897.2|2885.6|2895.9|2884.3|2899.9|2888.3|2894.8|2883.2|0
1605569100000|2020-11-16 23:25:00|2896.4|2884.8|2898.9|2887.3|2898.9|2887.3|2894.9|2883.3|0
1605569400000|2020-11-16 23:30:00|2899.3|2887.7|2900.3|2888.7|2901.5|2889.9|2898.9|2887.3|0
1605569700000|2020-11-16 23:35:00|2899.1|2887.5|2900.6|2889|2903.3|2891.7|2898.9|2887.3|0
1605570000000|2020-11-16 23:40:00|2900.7|2889.1|2906.6|2895|2906.6|2895|2900.7|2889.1|0
1605570300000|2020-11-16 23:45:00|2906.9|2895.3|2907.2|2895.6|2907.6|2896|2904.6|2893|0
1605570600000|2020-11-16 23:50:00|2909.8|2898.2|2905.8|2894.2|2909.8|2898.2|2905.8|2894.2|0
1605570900000|2020-11-16 23:55:00|2907.3|2895.7|2907.4|2895.8|2909.5|2897.9|2907.3|2895.7|0
1605571200000|2020-11-17 00:00:00|2907.7|2896.1|2902|2890.4|2907.7|2896.1|2898|2886.4|0
1605571500000|2020-11-17 00:05:00|2900.9|2889.3|2898.9|2887.3|2901.7|2890.1|2898.9|2887.3|0
1605571800000|2020-11-17 00:10:00|2895.8|2884.2|2895.9|2884.3|2897.4|2885.8|2895.8|2884.2|0
1605572100000|2020-11-17 00:15:00|2895.7|2884.1|2898.3|2886.7|2898.3|2886.7|2895.1|2883.5|0
1605572400000|2020-11-17 00:20:00|2897.1|2885.5|2893.3|2881.7|2897.1|2885.5|2893.3|2881.7|0
1605572700000|2020-11-17 00:25:00|2892.7|2881.1|2888.5|2876.9|2892.7|2881.1|2888|2876.4|0
1605573000000|2020-11-17 00:30:00|2888.2|2876.6|2883.3|2871.7|2888.2|2876.6|2883.3|2871.7|0
1605573300000|2020-11-17 00:35:00|2883.5|2871.9|2882.4|2870.8|2885.3|2873.7|2882|2870.4|0
1605573600000|2020-11-17 00:40:00|2884|2872.4|2885.7|2874.1|2885.7|2874.1|2882|2870.4|0
1605573900000|2020-11-17 00:45:00|2885.4|2873.8|2887.1|2875.5|2887.4|2875.8|2883.8|2872.2|0
1605574200000|2020-11-17 00:50:00|2888.4|2876.8|2888.2|2876.6|2890.9|2879.3|2887.3|2875.7|0
1605574500000|2020-11-17 00:55:00|2888.9|2877.3|2885.9|2874.3|2888.9|2877.3|2885|2873.4|0
1605574800000|2020-11-17 01:00:00|2885.5|2873.9|2883.7|2872.1|2885.5|2873.9|2883.7|2872.1|0
1605575100000|2020-11-17 01:05:00|2883.6|2872|2884.2|2872.6|2884.7|2873.1|2882.7|2871.1|0
1605575400000|2020-11-17 01:10:00|2883.8|2872.2|2886.2|2874.6|2886.2|2874.6|2882.9|2871.3|0
1605575700000|2020-11-17 01:15:00|2887.3|2875.7|2886.1|2874.5|2887.6|2876|2885.4|2873.8|0
1605576000000|2020-11-17 01:20:00|2885.2|2873.6|2884.4|2872.8|2885.2|2873.6|2883|2871.4|0
1605576300000|2020-11-17 01:25:00|2884.7|2873.1|2882.9|2871.3|2884.7|2873.1|2882.9|2871.3|0
1605576600000|2020-11-17 01:30:00|2882.6|2871|2882.5|2870.9|2883|2871.4|2881.8|2870.2|0
1605576900000|2020-11-17 01:35:00|2883.2|2871.6|2879.9|2868.5|2883.4|2871.8|2879.9|2868.5|0
1605577200000|2020-11-17 01:40:00|2879.4|2868|2877.1|2865.7|2879.4|2868|2877.1|2865.7|0
1605577500000|2020-11-17 01:45:00|2876.6|2865.2|2878.3|2866.9|2878.3|2866.9|2875.8|2864.4|0
1605577800000|2020-11-17 01:50:00|2878|2866.6|2879|2867.6|2879|2867.6|2876.2|2864.8|0
1605578100000|2020-11-17 01:55:00|2878.4|2867|2877.4|2866|2880.1|2868.7|2877.4|2866|0
1605578400000|2020-11-17 02:00:00|2877.9|2866.5|2878.2|2866.8|2878.6|2867.2|2877.8|2866.4|0
1605578700000|2020-11-17 02:05:00|2877.8|2866.4|2877.6|2866.2|2878.3|2866.9|2877.1|2865.7|0
1605579000000|2020-11-17 02:10:00|2877.7|2866.3|2879.4|2868|2879.9|2868.5|2877.7|2866.3|0
1605579300000|2020-11-17 02:15:00|2879.6|2868.2|2878.6|2867.2|2879.8|2868.4|2878.6|2867.2|0
1605579600000|2020-11-17 02:20:00|2878.4|2867|2876.8|2865.4|2878.7|2867.3|2876.8|2865.4|0
1605579900000|2020-11-17 02:25:00|2876.5|2865.1|2878.6|2867.2|2878.7|2867.3|2876.5|2865.1|0
1605580200000|2020-11-17 02:30:00|2878.3|2866.9|2879.5|2868.1|2879.7|2868.3|2877.4|2866|0
1605580500000|2020-11-17 02:35:00|2879.1|2867.7|2876.8|2865.4|2879.1|2867.7|2876.8|2865.4|0
1605580800000|2020-11-17 02:40:00|2877.2|2865.8|2878.1|2866.7|2878.5|2867.1|2877|2865.6|0
1605581100000|2020-11-17 02:45:00|2876.9|2865.5|2879.3|2867.9|2879.3|2867.9|2876.5|2865.1|0
1605581400000|2020-11-17 02:50:00|2878.8|2867.4|2876.9|2865.5|2879.5|2868.1|2876.9|2865.5|0
1605581700000|2020-11-17 02:55:00|2877.2|2865.8|2881.1|2869.5|2881.7|2870.1|2877.2|2865.8|0
1605582000000|2020-11-17 03:00:00|2881|2869.4|2881.4|2869.8|2882.9|2871.3|2880.8|2869.3|0
1605582300000|2020-11-17 03:05:00|2882.2|2870.6|2883.9|2872.3|2884.6|2873|2882.2|2870.6|0
1605582600000|2020-11-17 03:10:00|2882.8|2871.2|2879.9|2868.5|2883.3|2871.7|2879.8|2868.4|0
1605582900000|2020-11-17 03:15:00|2878.9|2867.5|2880.5|2869.1|2880.9|2869.3|2878.9|2867.5|0
1605583200000|2020-11-17 03:20:00|2880.6|2869.2|2883.6|2872|2883.6|2872|2880.6|2869.2|0
1605583500000|2020-11-17 03:25:00|2884.1|2872.5|2882.9|2871.3|2886.7|2875.1|2882.9|2871.3|0
1605583800000|2020-11-17 03:30:00|2883.1|2871.5|2882.8|2871.2|2883.8|2872.2|2881.8|2870.2|0
1605584100000|2020-11-17 03:35:00|2882.9|2871.3|2880.2|2868.8|2882.9|2871.3|2880.1|2868.7|0
1605584400000|2020-11-17 03:40:00|2879.6|2868.2|2879.3|2867.9|2879.9|2868.5|2878.6|2867.2|0
1605584700000|2020-11-17 03:45:00|2878.8|2867.4|2880.6|2869.2|2881|2869.4|2878.8|2867.4|0
1605585000000|2020-11-17 03:50:00|2880.8|2869.3|2878.2|2866.8|2881.3|2869.7|2878.2|2866.8|0
1605585300000|2020-11-17 03:55:00|2877|2865.6|2875.6|2864.2|2877|2865.6|2875.3|2863.9|0
1605585600000|2020-11-17 04:00:00|2875.3|2863.9|2878.9|2867.5|2879.2|2867.8|2875.3|2863.9|0
1605585900000|2020-11-17 04:05:00|2879.3|2867.9|2877.8|2866.4|2879.3|2867.9|2877.6|2866.2|0
1605586200000|2020-11-17 04:10:00|2878.3|2866.9|2877.8|2866.4|2878.3|2866.9|2877.3|2865.9|0
1605586500000|2020-11-17 04:15:00|2878.2|2866.8|2877.5|2866.1|2878.2|2866.8|2877.4|2866|0
1605586800000|2020-11-17 04:20:00|2877.9|2866.5|2878.2|2866.8|2879.1|2867.7|2877.5|2866.1|0
1605587100000|2020-11-17 04:25:00|2877.8|2866.4|2878.8|2867.4|2879.5|2868.1|2877.8|2866.4|0
1605587400000|2020-11-17 04:30:00|2879.8|2868.4|2877.8|2866.4|2879.8|2868.4|2877.5|2866.1|0
1605587700000|2020-11-17 04:35:00|2878|2866.6|2878.7|2867.3|2879.7|2868.3|2878|2866.6|0
1605588000000|2020-11-17 04:40:00|2878.1|2866.7|2880.1|2868.7|2880.1|2868.7|2878.1|2866.7|0
1605588300000|2020-11-17 04:45:00|2881.3|2869.7|2879.4|2868|2882.2|2870.6|2879.4|2868|0
1605588600000|2020-11-17 04:50:00|2878.1|2866.7|2879.9|2868.5|2881.1|2869.5|2877|2865.6|0
1605588900000|2020-11-17 04:55:00|2879.6|2868.2|2880.1|2868.7|2880.2|2868.8|2877.8|2866.4|0
1605654600000|2020-11-17 23:10:00|2886.5|2874.9|2895.8|2884.2|2895.8|2884.2|2882.9|2871.3|0
1605654900000|2020-11-17 23:15:00|2898.8|2887.2|2903.2|2891.6|2904.9|2893.3|2897.5|2885.9|0
1605655200000|2020-11-17 23:20:00|2903.6|2892|2910.2|2898.6|2910.2|2898.6|2901|2889.4|0
1605655500000|2020-11-17 23:25:00|2910.1|2898.5|2910.1|2898.5|2911.3|2899.7|2905.8|2894.2|0
1605655800000|2020-11-17 23:30:00|2913.8|2902.2|2918.1|2906.5|2922.4|2910.8|2912.6|2901|0
1605656100000|2020-11-17 23:35:00|2918.4|2906.8|2917.3|2905.7|2918.4|2906.8|2913.4|2901.8|0
1605656400000|2020-11-17 23:40:00|2916|2904.4|2910.6|2899|2916|2904.4|2910.6|2899|0
1605656700000|2020-11-17 23:45:00|2909.5|2897.9|2911.9|2900.3|2912.4|2900.8|2908.6|2897|0
1605657000000|2020-11-17 23:50:00|2912.1|2900.5|2910.6|2899|2912.1|2900.5|2908|2896.4|0
1605657300000|2020-11-17 23:55:00|2911|2899.4|2905|2893.4|2911|2899.4|2905|2893.4|0
1605657600000|2020-11-18 00:00:00|2904.7|2893.1|2905.6|2894|2905.6|2894|2902.2|2890.6|0
1605657900000|2020-11-18 00:05:00|2905.5|2893.9|2906.2|2894.6|2906.5|2894.9|2902.5|2890.9|0
1605658200000|2020-11-18 00:10:00|2905.5|2893.9|2904.4|2892.8|2905.5|2893.9|2902.6|2891|0
1605658500000|2020-11-18 00:15:00|2903.9|2892.3|2906.3|2894.7|2906.3|2894.7|2903.5|2891.9|0
1605658800000|2020-11-18 00:20:00|2904.9|2893.3|2902.6|2891|2904.9|2893.3|2902.6|2891|0
1605659100000|2020-11-18 00:25:00|2901.7|2890.1|2902.6|2891|2904.4|2892.8|2901.7|2890.1|0
1605659400000|2020-11-18 00:30:00|2902.8|2891.2|2903.8|2892.2|2904.9|2893.3|2901.3|2889.7|0
1605659700000|2020-11-18 00:35:00|2903.5|2891.9|2905.1|2893.5|2905.1|2893.5|2901.3|2889.7|0
1605660000000|2020-11-18 00:40:00|2905.6|2894|2904.1|2892.5|2905.9|2894.3|2903.5|2891.9|0
1605660300000|2020-11-18 00:45:00|2904.4|2892.8|2901.4|2889.8|2904.4|2892.8|2900.7|2889.1|0
1605660600000|2020-11-18 00:50:00|2901.3|2889.7|2904.2|2892.6|2904.9|2893.3|2901.3|2889.7|0
1605660900000|2020-11-18 00:55:00|2903.9|2892.3|2906.1|2894.5|2906.1|2894.5|2903.4|2891.8|0
1605661200000|2020-11-18 01:00:00|2904.9|2893.3|2903.7|2892.1|2906.2|2894.6|2903.7|2892.1|0
1605661500000|2020-11-18 01:05:00|2904|2892.4|2906.5|2894.9|2907.7|2896.1|2903.6|2892|0
1605661800000|2020-11-18 01:10:00|2905.5|2893.9|2907.5|2895.9|2907.5|2895.9|2905.5|2893.9|0
1605662100000|2020-11-18 01:15:00|2907.6|2896|2908.4|2896.8|2908.6|2897|2906.1|2894.5|0
1605662400000|2020-11-18 01:20:00|2907.6|2896|2905.2|2893.6|2908.1|2896.5|2905.2|2893.6|0
1605662700000|2020-11-18 01:25:00|2904.6|2893|2897.6|2886|2904.6|2893|2897.6|2886|0
1605663000000|2020-11-18 01:30:00|2898.4|2886.8|2898.3|2886.7|2900|2888.4|2898.3|2886.7|0
1605663300000|2020-11-18 01:35:00|2900|2888.4|2902.7|2891.1|2903.1|2891.5|2900|2888.4|0
1605663600000|2020-11-18 01:40:00|2903.1|2891.5|2905.6|2894|2906.1|2894.5|2903.1|2891.5|0
1605663900000|2020-11-18 01:45:00|2905.7|2894.1|2905.3|2893.7|2905.9|2894.3|2904.5|2892.9|0
1605664200000|2020-11-18 01:50:00|2906.1|2894.5|2905.1|2893.5|2906.5|2894.9|2905.1|2893.5|0
1605664500000|2020-11-18 01:55:00|2904.3|2892.7|2902.1|2890.5|2905.8|2894.2|2902.1|2890.5|0
1605664800000|2020-11-18 02:00:00|2900.7|2889.1|2900.6|2889|2900.7|2889.1|2899.5|2887.9|0
1605665100000|2020-11-18 02:05:00|2902.6|2891|2899.3|2887.7|2902.7|2891.1|2898.6|2887|0
1605665400000|2020-11-18 02:10:00|2899.2|2887.6|2897.9|2886.3|2899.2|2887.6|2897.9|2886.3|0
1605665700000|2020-11-18 02:15:00|2897.6|2886|2898|2886.4|2898|2886.4|2897|2885.4|0
1605666000000|2020-11-18 02:20:00|2897.8|2886.2|2896.1|2884.5|2898.3|2886.7|2895.7|2884.1|0
1605666300000|2020-11-18 02:25:00|2895.8|2884.2|2893.5|2881.9|2895.9|2884.3|2892.9|2881.3|0
1605666600000|2020-11-18 02:30:00|2893.6|2882|2892.6|2881|2894.8|2883.2|2892.6|2881|0
1605666900000|2020-11-18 02:35:00|2892.5|2880.9|2893.4|2881.8|2893.7|2882.1|2891.9|2880.3|0
1605667200000|2020-11-18 02:40:00|2892.5|2880.9|2892.9|2881.3|2893.1|2881.5|2891.7|2880.1|0
1605667500000|2020-11-18 02:45:00|2892.7|2881.1|2894.2|2882.6|2894.2|2882.6|2891.9|2880.3|0
1605667800000|2020-11-18 02:50:00|2893.9|2882.3|2897.4|2885.8|2897.4|2885.8|2893.6|2882|0
1605668100000|2020-11-18 02:55:00|2897.5|2885.9|2899.7|2888.1|2900.1|2888.5|2897.5|2885.9|0
1605668400000|2020-11-18 03:00:00|2899.9|2888.3|2900.2|2888.6|2900.4|2888.8|2898.5|2886.9|0
1605668700000|2020-11-18 03:05:00|2900.4|2888.8|2900.8|2889.2|2902.5|2890.9|2900.4|2888.8|0
1605669000000|2020-11-18 03:10:00|2900.6|2889|2902|2890.4|2902|2890.4|2900|2888.4|0
1605669300000|2020-11-18 03:15:00|2902.2|2890.6|2903.2|2891.6|2903.3|2891.7|2902.1|2890.5|0
1605669600000|2020-11-18 03:20:00|2904|2892.4|2903|2891.4|2904|2892.4|2901|2889.4|0
1605669900000|2020-11-18 03:25:00|2902.8|2891.2|2901.9|2890.3|2903.2|2891.6|2901.6|2890|0
1605670200000|2020-11-18 03:30:00|2902|2890.4|2903.9|2892.3|2904.2|2892.6|2900.9|2889.3|0
1605670500000|2020-11-18 03:35:00|2903.7|2892.1|2902.9|2891.3|2903.7|2892.1|2901.8|2890.2|0
1605670800000|2020-11-18 03:40:00|2903.5|2891.9|2904.5|2892.9|2904.5|2892.9|2903.5|2891.9|0
1605671100000|2020-11-18 03:45:00|2904.7|2893.1|2905.9|2894.3|2906.1|2894.5|2904.7|2893.1|0
1605671400000|2020-11-18 03:50:00|2906.3|2894.7|2907.5|2895.9|2908|2896.4|2906.3|2894.7|0
1605671700000|2020-11-18 03:55:00|2907.4|2895.8|2907.3|2895.7|2907.4|2895.8|2905.9|2894.3|0
1605672000000|2020-11-18 04:00:00|2908.2|2896.6|2908.5|2896.9|2908.8|2897.2|2907.7|2896.1|0
1605672300000|2020-11-18 04:05:00|2908.3|2896.7|2905.7|2894.1|2908.3|2896.7|2905.7|2894.1|0
1605672600000|2020-11-18 04:10:00|2906.7|2895.1|2909.1|2897.5|2909.1|2897.5|2906|2894.4|0
1605672900000|2020-11-18 04:15:00|2910.2|2898.6|2909.5|2897.9|2910.4|2898.8|2907.9|2896.3|0
1605673200000|2020-11-18 04:20:00|2908.6|2897|2909.2|2897.6|2910.1|2898.5|2908.6|2897|0
1605673500000|2020-11-18 04:25:00|2909|2897.4|2907.3|2895.7|2909|2897.4|2907.3|2895.7|0
1605673800000|2020-11-18 04:30:00|2907.2|2895.6|2908.4|2896.8|2909|2897.4|2907.2|2895.6|0
1605674100000|2020-11-18 04:35:00|2907.9|2896.3|2908.1|2896.5|2908.4|2896.8|2907.4|2895.8|0
1605674400000|2020-11-18 04:40:00|2908.2|2896.6|2908|2896.4|2908.3|2896.7|2907.1|2895.5|0
1605674700000|2020-11-18 04:45:00|2908.2|2896.6|2911.8|2900.2|2911.8|2900.2|2907.9|2896.3|0
1605675000000|2020-11-18 04:50:00|2913.3|2901.7|2916.7|2905.1|2917|2905.4|2913.3|2901.7|0
1605675300000|2020-11-18 04:55:00|2917.4|2905.8|2919|2907.4|2919.1|2907.5|2917.1|2905.5|0
1605741000000|2020-11-18 23:10:00|2920.2|2908.6|2930.4|2918.8|2932.1|2920.3|2920.2|2908.6|0
1605741300000|2020-11-18 23:15:00|2929.3|2917.7|2925.2|2913.6|2929.3|2917.7|2925.2|2913.6|0
1605741600000|2020-11-18 23:20:00|2924.7|2913.1|2927.5|2915.9|2927.5|2915.9|2923.8|2912.2|0
1605741900000|2020-11-18 23:25:00|2926.2|2914.6|2928.9|2917.3|2928.9|2917.3|2925.8|2914.2|0
1605742200000|2020-11-18 23:30:00|2930.3|2918.7|2924.3|2912.7|2931.5|2919.7|2924.3|2912.7|0
1605742500000|2020-11-18 23:35:00|2924.7|2913.1|2922.9|2911.3|2924.7|2913.1|2922|2910.4|0
1605742800000|2020-11-18 23:40:00|2924.2|2912.6|2920.4|2908.8|2924.2|2912.6|2920.4|2908.8|0
1605743100000|2020-11-18 23:45:00|2919.4|2907.8|2918.6|2907|2920.7|2909.1|2917.9|2906.3|0
1605743400000|2020-11-18 23:50:00|2919.4|2907.8|2921.7|2910.1|2922.6|2911|2919.4|2907.8|0
1605743700000|2020-11-18 23:55:00|2922.3|2910.7|2922.3|2910.7|2922.8|2911.2|2921.3|2909.7|0
1605744000000|2020-11-19 00:00:00|2922.6|2911|2928.1|2916.5|2928.1|2916.5|2922.1|2910.5|0
1605744300000|2020-11-19 00:05:00|2929.2|2917.6|2926.8|2915.2|2929.2|2917.6|2925.7|2914.1|0
1605744600000|2020-11-19 00:10:00|2925.5|2913.9|2921.1|2909.5|2926.6|2915|2920.4|2908.8|0
1605744900000|2020-11-19 00:15:00|2921.3|2909.7|2921.6|2910|2922.9|2911.3|2920.5|2908.9|0
1605745200000|2020-11-19 00:20:00|2922.6|2911|2923.9|2912.3|2924.9|2913.3|2921.3|2909.7|0
1605745500000|2020-11-19 00:25:00|2923.4|2911.8|2917.4|2905.8|2923.5|2911.9|2917.4|2905.8|0
1605745800000|2020-11-19 00:30:00|2917.1|2905.5|2918.6|2907|2919.1|2907.5|2916.8|2905.2|0
1605746100000|2020-11-19 00:35:00|2918.5|2906.9|2921|2909.4|2921|2909.4|2918.5|2906.9|0
1605746400000|2020-11-19 00:40:00|2920.5|2908.9|2919.1|2907.5|2921.5|2909.9|2919.1|2907.5|0
1605746700000|2020-11-19 00:45:00|2919|2907.4|2919.7|2908.1|2921|2909.4|2918.8|2907.2|0
1605747000000|2020-11-19 00:50:00|2920.9|2909.3|2924.2|2912.6|2924.2|2912.6|2920.9|2909.3|0
1605747300000|2020-11-19 00:55:00|2923.7|2912.1|2923.5|2911.9|2923.8|2912.2|2922.2|2910.6|0
1605747600000|2020-11-19 01:00:00|2923.7|2912.1|2925.3|2913.7|2925.3|2913.7|2923.3|2911.7|0
1605747900000|2020-11-19 01:05:00|2924.4|2912.8|2926.4|2914.8|2926.4|2914.8|2924.4|2912.8|0
1605748200000|2020-11-19 01:10:00|2925.9|2914.3|2927.6|2916|2928.4|2916.8|2925.9|2914.3|0
1605748500000|2020-11-19 01:15:00|2928|2916.4|2929.6|2918|2929.7|2918.1|2927.5|2915.9|0
1605748800000|2020-11-19 01:20:00|2930.1|2918.5|2930.5|2918.9|2931.1|2919.3|2929.2|2917.6|0
1605749100000|2020-11-19 01:25:00|2930.2|2918.6|2929.4|2917.8|2932.1|2920.3|2929.4|2917.8|0
1605749400000|2020-11-19 01:30:00|2929.5|2917.9|2929.9|2918.3|2930.9|2919.2|2929.4|2917.8|0
1605749700000|2020-11-19 01:35:00|2929.2|2917.6|2930.9|2919.2|2930.9|2919.2|2929.2|2917.6|0
1605750000000|2020-11-19 01:40:00|2931.6|2919.8|2931.3|2919.5|2932.5|2920.7|2931.1|2919.3|0
1605750300000|2020-11-19 01:45:00|2930.2|2918.6|2929.7|2918.1|2930.7|2919.1|2929.7|2918.1|0
1605750600000|2020-11-19 01:50:00|2930.2|2918.6|2931.8|2920|2932.6|2920.8|2930.2|2918.6|0
1605750900000|2020-11-19 01:55:00|2931.6|2919.8|2930.3|2918.7|2932.1|2920.3|2930.2|2918.6|0
1605751200000|2020-11-19 02:00:00|2929.9|2918.3|2930.5|2918.9|2931.4|2919.6|2929.9|2918.3|0
1605751500000|2020-11-19 02:05:00|2930.9|2919.2|2932.2|2920.4|2932.8|2921|2930.1|2918.5|0
1605751800000|2020-11-19 02:10:00|2931.9|2920.1|2932.7|2920.9|2933.1|2921.3|2931.8|2920|0
1605752100000|2020-11-19 02:15:00|2932.6|2920.8|2931.7|2919.9|2932.7|2920.9|2931.7|2919.9|0
1605752400000|2020-11-19 02:20:00|2931.6|2919.8|2933|2921.2|2933|2921.2|2931.6|2919.8|0
1605752700000|2020-11-19 02:25:00|2932.4|2920.6|2933.6|2921.8|2933.6|2921.8|2932.3|2920.5|0
1605753000000|2020-11-19 02:30:00|2933.9|2922.1|2934|2922.2|2934.6|2922.8|2933.4|2921.6|0
1605753300000|2020-11-19 02:35:00|2934.6|2922.8|2934.6|2922.8|2935.3|2923.5|2934.4|2922.6|0
1605753600000|2020-11-19 02:40:00|2934|2922.2|2933.8|2922|2934.3|2922.5|2933.5|2921.7|0
1605753900000|2020-11-19 02:45:00|2934|2922.2|2933.1|2921.3|2934|2922.2|2932.4|2920.6|0
1605754200000|2020-11-19 02:50:00|2933.3|2921.5|2933|2921.2|2934.1|2922.3|2932.9|2921.1|0
1605754500000|2020-11-19 02:55:00|2933.2|2921.4|2929|2917.4|2933.7|2921.9|2929|2917.4|0
1605754800000|2020-11-19 03:00:00|2930.1|2918.5|2931.9|2920.1|2931.9|2920.1|2929.1|2917.5|0
1605755100000|2020-11-19 03:05:00|2932.1|2920.3|2931.9|2920.1|2932.7|2920.9|2931.1|2919.3|0
1605755400000|2020-11-19 03:10:00|2931.6|2919.8|2931.1|2919.3|2932|2920.2|2930|2918.4|0
1605755700000|2020-11-19 03:15:00|2930.5|2918.9|2932.4|2920.6|2933.2|2921.4|2930.5|2918.9|0
1605756000000|2020-11-19 03:20:00|2933.4|2921.6|2933.5|2921.7|2933.7|2921.9|2932.3|2920.5|0
1605756300000|2020-11-19 03:25:00|2934.2|2922.4|2937.1|2925.3|2937.1|2925.3|2934.2|2922.4|0
1605756600000|2020-11-19 03:30:00|2936.4|2924.6|2939.7|2927.9|2939.7|2927.9|2936|2924.2|0
1605756900000|2020-11-19 03:35:00|2940.1|2928.3|2940.6|2928.8|2940.8|2929|2939.1|2927.3|0
1605757200000|2020-11-19 03:40:00|2939.3|2927.5|2936.9|2925.1|2939.3|2927.5|2936.7|2924.9|0
1605757500000|2020-11-19 03:45:00|2937.6|2925.8|2937.6|2925.8|2937.8|2926|2936.5|2924.7|0
1605757800000|2020-11-19 03:50:00|2936.4|2924.6|2937.2|2925.4|2937.6|2925.8|2935.7|2923.9|0
1605758100000|2020-11-19 03:55:00|2937.1|2925.3|2936.1|2924.3|2937.1|2925.3|2935.6|2923.8|0
1605758400000|2020-11-19 04:00:00|2935.9|2924.1|2935.9|2924.1|2936|2924.2|2935|2923.2|0
1605758700000|2020-11-19 04:05:00|2935.3|2923.5|2936.5|2924.7|2936.5|2924.7|2934.8|2923|0
1605759000000|2020-11-19 04:10:00|2935.5|2923.7|2936.5|2924.7|2936.9|2925.1|2935.5|2923.7|0
1605759300000|2020-11-19 04:15:00|2937.7|2925.9|2939.2|2927.4|2939.6|2927.8|2937.7|2925.9|0
1605759600000|2020-11-19 04:20:00|2939.9|2928.1|2940.1|2928.3|2940.1|2928.3|2938.6|2926.8|0
1605759900000|2020-11-19 04:25:00|2940.8|2929|2940.4|2928.6|2941.2|2929.4|2939.9|2928.1|0
1605760200000|2020-11-19 04:30:00|2940.1|2928.3|2940.3|2928.5|2940.3|2928.5|2938.9|2927.1|0
1605760500000|2020-11-19 04:35:00|2940.5|2928.7|2938.4|2926.6|2940.5|2928.7|2937.9|2926.1|0
1605760800000|2020-11-19 04:40:00|2937.6|2925.8|2937.5|2925.7|2938.5|2926.7|2937|2925.2|0
1605761100000|2020-11-19 04:45:00|2937.8|2926|2936.9|2925.1|2938.1|2926.3|2936.7|2924.9|0
1605761400000|2020-11-19 04:50:00|2936.2|2924.4|2936.1|2924.3|2936.3|2924.5|2934.7|2922.9|0
1605761700000|2020-11-19 04:55:00|2936.5|2924.7|2934.3|2922.5|2936.5|2924.7|2934|2922.2|0
1605827400000|2020-11-19 23:10:00|2937.6|2925.8|2937.4|2925.6|2940.9|2929.1|2935.9|2924.1|0
1605827700000|2020-11-19 23:15:00|2936.4|2924.6|2934.8|2923|2938.4|2926.6|2934.6|2922.8|0
1605828000000|2020-11-19 23:20:00|2936.5|2924.7|2933.2|2921.4|2937|2925.2|2933.2|2921.4|0
1605828300000|2020-11-19 23:25:00|2934|2922.2|2935.9|2924.1|2938.7|2926.9|2934|2922.2|0
1605828600000|2020-11-19 23:30:00|2933.5|2921.7|2933|2921.2|2935.3|2923.5|2931.8|2920|0
1605828900000|2020-11-19 23:35:00|2932.7|2920.9|2931.5|2919.7|2932.7|2920.9|2929.4|2917.8|0
1605829200000|2020-11-19 23:40:00|2931.6|2919.8|2925.9|2914.3|2931.6|2919.8|2925.9|2914.3|0
1605829500000|2020-11-19 23:45:00|2926.7|2915.1|2930.2|2918.6|2930.2|2918.6|2926.7|2915.1|0
1605829800000|2020-11-19 23:50:00|2930.5|2918.9|2934.7|2922.9|2936.1|2924.3|2930.5|2918.9|0
1605830100000|2020-11-19 23:55:00|2934.6|2922.8|2935.8|2924|2937.3|2925.5|2934.6|2922.8|0
1605830400000|2020-11-20 00:00:00|2936|2924.2|2938|2926.2|2938|2926.2|2936|2924.2|0
1605830700000|2020-11-20 00:05:00|2938.7|2926.9|2939|2927.2|2940.1|2928.3|2937.5|2925.7|0
1605831000000|2020-11-20 00:10:00|2940|2928.2|2939.6|2927.8|2940|2928.2|2938.8|2927|0
1605831300000|2020-11-20 00:15:00|2940.7|2928.9|2943|2931.2|2943.3|2931.5|2940.7|2928.9|0
1605831600000|2020-11-20 00:20:00|2942.7|2930.9|2941.1|2929.3|2942.7|2930.9|2941.1|2929.3|0
1605831900000|2020-11-20 00:25:00|2941.2|2929.4|2937.3|2925.5|2941.2|2929.4|2937.3|2925.5|0
1605832200000|2020-11-20 00:30:00|2936.6|2924.8|2939.2|2927.4|2939.2|2927.4|2936.4|2924.6|0
1605832500000|2020-11-20 00:35:00|2938|2926.2|2940.1|2928.3|2940.1|2928.3|2938|2926.2|0
1605832800000|2020-11-20 00:40:00|2938.9|2927.1|2939.4|2927.6|2939.4|2927.6|2937.5|2925.7|0
1605833100000|2020-11-20 00:45:00|2939.7|2927.9|2940.6|2928.8|2940.6|2928.8|2938.7|2926.9|0
1605833400000|2020-11-20 00:50:00|2940.5|2928.7|2939.1|2927.3|2941|2929.2|2939.1|2927.3|0
1605833700000|2020-11-20 00:55:00|2939.4|2927.6|2937.6|2925.8|2940.8|2929|2937.6|2925.8|0
1605834000000|2020-11-20 01:00:00|2937.9|2926.1|2937|2925.2|2938.7|2926.9|2937|2925.2|0
1605834300000|2020-11-20 01:05:00|2935.2|2923.4|2934.5|2922.7|2935.8|2924|2934.5|2922.7|0
1605834600000|2020-11-20 01:10:00|2934.3|2922.5|2936.9|2925.1|2936.9|2925.1|2933.7|2921.9|0
1605834900000|2020-11-20 01:15:00|2937.7|2925.9|2935.2|2923.4|2937.9|2926.1|2935.1|2923.3|0
1605835200000|2020-11-20 01:20:00|2936.1|2924.3|2933.6|2921.8|2936.1|2924.3|2933.5|2921.7|0
1605835500000|2020-11-20 01:25:00|2932.7|2920.9|2930.1|2918.5|2933|2921.2|2930.1|2918.5|0
1605835800000|2020-11-20 01:30:00|2930.2|2918.6|2928.7|2917.1|2931.7|2919.9|2928.7|2917.1|0
1605836100000|2020-11-20 01:35:00|2929.2|2917.6|2933.4|2921.6|2933.4|2921.6|2928.2|2916.6|0
1605836400000|2020-11-20 01:40:00|2933.6|2921.8|2934|2922.2|2934|2922.2|2932|2920.2|0
1605836700000|2020-11-20 01:45:00|2933.7|2921.9|2933.2|2921.4|2933.9|2922.1|2933|2921.2|0
1605837000000|2020-11-20 01:50:00|2932.7|2920.9|2931.3|2919.5|2932.7|2920.9|2931|2919.2|0
1605837300000|2020-11-20 01:55:00|2931.8|2920|2930.7|2919.1|2933|2921.2|2930.3|2918.7|0
1605837600000|2020-11-20 02:00:00|2929.6|2918|2928.3|2916.7|2929.6|2918|2928.3|2916.7|0
1605837900000|2020-11-20 02:05:00|2929.6|2918|2930|2918.4|2930.4|2918.8|2929.3|2917.7|0
1605838200000|2020-11-20 02:10:00|2930.3|2918.7|2928.4|2916.8|2930.3|2918.7|2928.4|2916.8|0
1605838500000|2020-11-20 02:15:00|2927.9|2916.3|2930.5|2918.9|2931.3|2919.5|2927.4|2915.8|0
1605838800000|2020-11-20 02:20:00|2930.2|2918.6|2932.5|2920.7|2932.5|2920.7|2929.6|2918|0
1605839100000|2020-11-20 02:25:00|2932.2|2920.4|2933|2921.2|2933|2921.2|2931.8|2920|0
1605839400000|2020-11-20 02:30:00|2933.3|2921.5|2932.8|2921|2933.3|2921.5|2932.5|2920.7|0
1605839700000|2020-11-20 02:35:00|2933.1|2921.3|2934.9|2923.1|2934.9|2923.1|2932.5|2920.7|0
1605840000000|2020-11-20 02:40:00|2935|2923.2|2934.1|2922.3|2935.1|2923.3|2934.1|2922.3|0
1605840300000|2020-11-20 02:45:00|2934.5|2922.7|2933.1|2921.3|2934.6|2922.8|2933.1|2921.3|0
1605840600000|2020-11-20 02:50:00|2932.8|2921|2929.6|2918|2932.8|2921|2929.6|2918|0
1605840900000|2020-11-20 02:55:00|2929.7|2918.1|2929.6|2918|2930.5|2918.9|2929.2|2917.6|0
1605841200000|2020-11-20 03:00:00|2929.7|2918.1|2934.5|2922.7|2934.5|2922.7|2929.5|2917.9|0
1605841500000|2020-11-20 03:05:00|2934.7|2922.9|2932.8|2921|2935|2923.2|2932.8|2921|0
1605841800000|2020-11-20 03:10:00|2933|2921.2|2932.1|2920.3|2933.7|2921.9|2932.1|2920.3|0
1605842100000|2020-11-20 03:15:00|2932.4|2920.6|2929.6|2918|2932.4|2920.6|2929.6|2918|0
1605842400000|2020-11-20 03:20:00|2929.8|2918.2|2925.9|2914.3|2929.8|2918.2|2925.9|2914.3|0
1605842700000|2020-11-20 03:25:00|2926.3|2914.7|2921.3|2909.7|2927|2915.4|2921.3|2909.7|0
1605843000000|2020-11-20 03:30:00|2921.8|2910.2|2921.5|2909.9|2922.4|2910.8|2921.2|2909.6|0
1605843300000|2020-11-20 03:35:00|2921.2|2909.6|2921.3|2909.7|2921.5|2909.9|2920.7|2909.1|0
1605843600000|2020-11-20 03:40:00|2921|2909.4|2923.2|2911.6|2923.2|2911.6|2920.3|2908.7|0
1605843900000|2020-11-20 03:45:00|2923.3|2911.7|2924.2|2912.6|2924.2|2912.6|2921.5|2909.9|0
1605844200000|2020-11-20 03:50:00|2923.8|2912.2|2921.4|2909.8|2923.8|2912.2|2921.4|2909.8|0
1605844500000|2020-11-20 03:55:00|2922.2|2910.6|2923.8|2912.2|2924|2912.4|2922.2|2910.6|0
1605844800000|2020-11-20 04:00:00|2923.9|2912.3|2924.2|2912.6|2924.3|2912.7|2922.5|2910.9|0
1605845100000|2020-11-20 04:05:00|2923.1|2911.5|2923.1|2911.5|2923.9|2912.3|2922.5|2910.9|0
1605845400000|2020-11-20 04:10:00|2923.8|2912.2|2928.5|2916.9|2929.2|2917.6|2923.1|2911.5|0
1605845700000|2020-11-20 04:15:00|2927.6|2916|2924.2|2912.6|2927.6|2916|2923.9|2912.3|0
1605846000000|2020-11-20 04:20:00|2923.9|2912.3|2922.6|2911|2923.9|2912.3|2922.2|2910.6|0
1605846300000|2020-11-20 04:25:00|2922.1|2910.5|2922.6|2911|2923.9|2912.3|2922.1|2910.5|0
1605846600000|2020-11-20 04:30:00|2923.1|2911.5|2923.9|2912.3|2924.5|2912.9|2922.7|2911.1|0
1605846900000|2020-11-20 04:35:00|2925.2|2913.6|2926.3|2914.7|2926.8|2915.2|2925.2|2913.6|0
1605847200000|2020-11-20 04:40:00|2927.6|2916|2927.5|2915.9|2927.6|2916|2926.1|2914.5|0
1605847500000|2020-11-20 04:45:00|2926.7|2915.1|2925.7|2914.1|2928.8|2917.2|2925.7|2914.1|0
1605847800000|2020-11-20 04:50:00|2925.9|2914.3|2925.6|2914|2926|2914.4|2924.5|2912.9|0
1605848100000|2020-11-20 04:55:00|2925.4|2913.8|2925.2|2913.6|2926.3|2914.7|2924.3|2912.7|0
1606086600000|2020-11-22 23:10:00|2930.2|2918.6|2923.7|2912.1|2932.4|2920.6|2923.6|2912|0
1606086900000|2020-11-22 23:15:00|2923.8|2912.2|2920.3|2908.7|2925.8|2914.2|2919.4|2907.8|0
1606087200000|2020-11-22 23:20:00|2917.4|2905.8|2925.2|2913.6|2925.3|2913.7|2916.9|2905.3|0
1606087500000|2020-11-22 23:25:00|2924.7|2913.1|2920.7|2909.1|2924.7|2913.1|2920.3|2908.7|0
1606087800000|2020-11-22 23:30:00|2919.5|2907.9|2920.5|2908.9|2921.4|2909.8|2919.5|2907.9|0
1606088100000|2020-11-22 23:35:00|2921.6|2910|2924.2|2912.6|2924.9|2913.3|2921.4|2909.8|0
1606088400000|2020-11-22 23:40:00|2923.7|2912.1|2920.9|2909.3|2923.7|2912.1|2920.2|2908.6|0
1606088700000|2020-11-22 23:45:00|2921|2909.4|2922.7|2911.1|2924.1|2912.5|2921|2909.4|0
1606089000000|2020-11-22 23:50:00|2923.6|2912|2922.2|2910.6|2923.8|2912.2|2922.2|2910.6|0
1606089300000|2020-11-22 23:55:00|2923.3|2911.7|2927|2915.4|2927|2915.4|2923.3|2911.7|0
1606089600000|2020-11-23 00:00:00|2927.5|2915.9|2926.2|2914.6|2928.4|2916.8|2925.6|2914|0
1606089900000|2020-11-23 00:05:00|2925.2|2913.6|2927.1|2915.5|2927.1|2915.5|2924.2|2912.6|0
1606090200000|2020-11-23 00:10:00|2927.7|2916.1|2929.6|2918|2929.6|2918|2927.7|2916.1|0
1606090500000|2020-11-23 00:15:00|2930.1|2918.5|2931.7|2919.9|2932.4|2920.6|2929.6|2918|0
1606090800000|2020-11-23 00:20:00|2932|2920.2|2928.5|2916.9|2932.2|2920.4|2928.1|2916.5|0
1606091100000|2020-11-23 00:25:00|2928.6|2917|2928|2916.4|2928.6|2917|2926.9|2915.3|0
1606091400000|2020-11-23 00:30:00|2926.9|2915.3|2928.1|2916.5|2928.1|2916.5|2926.3|2914.7|0
1606091700000|2020-11-23 00:35:00|2928|2916.4|2928.8|2917.2|2929.6|2918|2926.9|2915.3|0
1606092000000|2020-11-23 00:40:00|2926.5|2914.9|2929|2917.4|2929|2917.4|2926.5|2914.9|0
1606092300000|2020-11-23 00:45:00|2929.6|2918|2931.3|2919.5|2931.3|2919.5|2929|2917.4|0
1606092600000|2020-11-23 00:50:00|2930.4|2918.8|2928.3|2916.7|2930.4|2918.8|2928.3|2916.7|0
1606092900000|2020-11-23 00:55:00|2927.2|2915.6|2927.2|2915.6|2927.2|2915.6|2925.2|2913.6|0
1606093200000|2020-11-23 01:00:00|2926.9|2915.3|2925.1|2913.5|2926.9|2915.3|2925|2913.4|0
1606093500000|2020-11-23 01:05:00|2924.7|2913.1|2922.6|2911|2924.8|2913.2|2922.6|2911|0
1606093800000|2020-11-23 01:10:00|2923.4|2911.8|2920.3|2908.7|2923.4|2911.8|2920.3|2908.7|0
1606094100000|2020-11-23 01:15:00|2920|2908.4|2921.2|2909.6|2921.2|2909.6|2919.7|2908.1|0
1606094400000|2020-11-23 01:20:00|2920.1|2908.5|2920.6|2909|2920.6|2909|2919.3|2907.7|0
1606094700000|2020-11-23 01:25:00|2920.4|2908.8|2921|2909.4|2921.6|2910|2920.4|2908.8|0
1606095000000|2020-11-23 01:30:00|2920.3|2908.7|2918.1|2906.5|2920.3|2908.7|2916.9|2905.3|0
1606095300000|2020-11-23 01:35:00|2918.4|2906.8|2920.8|2909.2|2920.8|2909.2|2918.4|2906.8|0
1606095600000|2020-11-23 01:40:00|2921.4|2909.8|2919.3|2907.7|2921.4|2909.8|2919.2|2907.6|0
1606095900000|2020-11-23 01:45:00|2918.5|2906.9|2918.5|2906.9|2919.2|2907.6|2917.9|2906.3|0
1606096200000|2020-11-23 01:50:00|2919|2907.4|2918.2|2906.6|2919.5|2907.9|2918.2|2906.6|0
1606096500000|2020-11-23 01:55:00|2918.8|2907.2|2920.1|2908.5|2920.5|2908.9|2918.8|2907.2|0
1606096800000|2020-11-23 02:00:00|2919.4|2907.8|2918.5|2906.9|2919.5|2907.9|2918.1|2906.5|0
1606097100000|2020-11-23 02:05:00|2918.3|2906.7|2920.1|2908.5|2920.1|2908.5|2918.3|2906.7|0
1606097400000|2020-11-23 02:10:00|2920.3|2908.7|2920.4|2908.8|2921.2|2909.6|2920.3|2908.7|0
1606097700000|2020-11-23 02:15:00|2920.6|2909|2916.6|2905|2920.6|2909|2916.6|2905|0
1606098000000|2020-11-23 02:20:00|2916.4|2904.8|2919.3|2907.7|2919.3|2907.7|2916.4|2904.8|0
1606098300000|2020-11-23 02:25:00|2920|2908.4|2920|2908.4|2921.6|2910|2919.7|2908.1|0
1606098600000|2020-11-23 02:30:00|2919.7|2908.1|2920.5|2908.9|2921.2|2909.6|2919.5|2907.9|0
1606098900000|2020-11-23 02:35:00|2920.2|2908.6|2921.2|2909.6|2922|2910.4|2920.2|2908.6|0
1606099200000|2020-11-23 02:40:00|2921.4|2909.8|2920.6|2909|2921.4|2909.8|2919.4|2907.8|0
1606099500000|2020-11-23 02:45:00|2920.8|2909.2|2919.4|2907.8|2921.7|2910.1|2919.4|2907.8|0
1606099800000|2020-11-23 02:50:00|2919.5|2907.9|2920|2908.4|2920.4|2908.8|2919.3|2907.7|0
1606100100000|2020-11-23 02:55:00|2919.8|2908.2|2919.1|2907.5|2919.8|2908.2|2918.4|2906.8|0
1606100400000|2020-11-23 03:00:00|2919.2|2907.6|2921.3|2909.7|2921.3|2909.7|2918.4|2906.8|0
1606100700000|2020-11-23 03:05:00|2922.2|2910.6|2920|2908.4|2922.2|2910.6|2919.2|2907.6|0
1606101000000|2020-11-23 03:10:00|2919.6|2908|2919.3|2907.7|2919.7|2908.1|2918.9|2907.3|0
1606101300000|2020-11-23 03:15:00|2919.1|2907.5|2919.4|2907.8|2919.8|2908.2|2919.1|2907.5|0
1606101600000|2020-11-23 03:20:00|2919.5|2907.9|2918|2906.4|2919.7|2908.1|2917.7|2906.1|0
1606101900000|2020-11-23 03:25:00|2918.6|2907|2916.4|2904.8|2918.9|2907.3|2916.4|2904.8|0
1606102200000|2020-11-23 03:30:00|2916.1|2904.5|2918.6|2907|2918.6|2907|2916.1|2904.5|0
1606102500000|2020-11-23 03:35:00|2919.1|2907.5|2918.2|2906.6|2919.1|2907.5|2917.8|2906.2|0
1606102800000|2020-11-23 03:40:00|2918.5|2906.9|2916.5|2904.9|2918.5|2906.9|2916.5|2904.9|0
1606103100000|2020-11-23 03:45:00|2917.3|2905.7|2917.1|2905.5|2918.6|2907|2917.1|2905.5|0
1606103400000|2020-11-23 03:50:00|2917.2|2905.6|2918.9|2907.3|2918.9|2907.3|2917|2905.4|0
1606103700000|2020-11-23 03:55:00|2919.5|2907.9|2917.8|2906.2|2919.5|2907.9|2917.1|2905.5|0
1606104000000|2020-11-23 04:00:00|2918.3|2906.7|2917.5|2905.9|2918.4|2906.8|2917.5|2905.9|0
1606104300000|2020-11-23 04:05:00|2918.2|2906.6|2917.8|2906.2|2918.9|2907.3|2917.8|2906.2|0
1606104600000|2020-11-23 04:10:00|2918.1|2906.5|2917|2905.4|2918.1|2906.5|2917|2905.4|0
1606104900000|2020-11-23 04:15:00|2917.4|2905.8|2918.6|2907|2919.1|2907.5|2917.4|2905.8|0
1606105200000|2020-11-23 04:20:00|2918.8|2907.2|2918.4|2906.8|2918.9|2907.3|2917.9|2906.3|0
1606105500000|2020-11-23 04:25:00|2918.1|2906.5|2919|2907.4|2919|2907.4|2917.9|2906.3|0
1606105800000|2020-11-23 04:30:00|2918.3|2906.7|2918.9|2907.3|2919.5|2907.9|2918.3|2906.7|0
1606106100000|2020-11-23 04:35:00|2918.7|2907.1|2917.8|2906.2|2918.7|2907.1|2917.8|2906.2|0
1606106400000|2020-11-23 04:40:00|2918.4|2906.8|2918.7|2907.1|2918.9|2907.3|2917.8|2906.2|0
1606106700000|2020-11-23 04:45:00|2918.4|2906.8|2919.9|2908.3|2920.1|2908.5|2918.4|2906.8|0
1606107000000|2020-11-23 04:50:00|2919.7|2908.1|2916.1|2904.5|2919.7|2908.1|2915.4|2903.8|0
1606107300000|2020-11-23 04:55:00|2916.4|2904.8|2918|2906.4|2918.9|2907.3|2916.3|2904.7|0
1606173000000|2020-11-23 23:10:00|2922.6|2911|2929.1|2917.5|2929.6|2918|2922.6|2911|0
1606173300000|2020-11-23 23:15:00|2928.4|2916.8|2931.8|2920|2931.8|2920|2927.3|2915.7|0
1606173600000|2020-11-23 23:20:00|2933.4|2921.6|2936.3|2924.5|2936.3|2924.5|2933.4|2921.6|0
1606173900000|2020-11-23 23:25:00|2938.2|2926.4|2935.9|2924.1|2939.3|2927.5|2935.9|2924.1|0
1606174200000|2020-11-23 23:30:00|2933.8|2922|2934.8|2923|2936.2|2924.4|2933.2|2921.4|0
1606174500000|2020-11-23 23:35:00|2933.7|2921.9|2935.3|2923.5|2937.1|2925.3|2933.7|2921.9|0
1606174800000|2020-11-23 23:40:00|2935.6|2923.8|2935.5|2923.7|2936.1|2924.3|2933.3|2921.5|0
1606175100000|2020-11-23 23:45:00|2936|2924.2|2931.2|2919.4|2936.6|2924.8|2931.2|2919.4|0
1606175400000|2020-11-23 23:50:00|2931.6|2919.8|2937.3|2925.5|2938.2|2926.4|2931.3|2919.5|0
1606175700000|2020-11-23 23:55:00|2937.2|2925.4|2943.1|2931.3|2943.4|2931.6|2937.2|2925.4|0
1606176000000|2020-11-24 00:00:00|2944.2|2932.4|2947|2935.2|2947.5|2935.7|2941.9|2930.1|0
1606176300000|2020-11-24 00:05:00|2946.5|2934.7|2949.6|2937.8|2949.6|2937.8|2945.5|2933.7|0
1606176600000|2020-11-24 00:10:00|2950.2|2938.4|2948.5|2936.7|2950.2|2938.4|2947.5|2935.7|0
1606176900000|2020-11-24 00:15:00|2949.6|2937.8|2945.8|2934|2949.6|2937.8|2943.8|2932|0
1606177200000|2020-11-24 00:20:00|2945.7|2933.9|2949.1|2937.3|2949.1|2937.3|2944.7|2932.9|0
1606177500000|2020-11-24 00:25:00|2948.3|2936.5|2950.6|2938.8|2950.6|2938.8|2948|2936.2|0
1606177800000|2020-11-24 00:30:00|2949.9|2938.1|2946.6|2934.8|2949.9|2938.1|2945.7|2933.9|0
1606178100000|2020-11-24 00:35:00|2946.9|2935.1|2947.9|2936.1|2948.2|2936.4|2946.5|2934.7|0
1606178400000|2020-11-24 00:40:00|2947.2|2935.4|2946.6|2934.8|2947.7|2935.9|2946.3|2934.5|0
1606178700000|2020-11-24 00:45:00|2946.7|2934.9|2951.3|2939.5|2951.3|2939.5|2946.7|2934.9|0
1606179000000|2020-11-24 00:50:00|2951.8|2940|2949.7|2937.9|2953.3|2941.5|2949.7|2937.9|0
1606179300000|2020-11-24 00:55:00|2949.8|2938|2949.6|2937.8|2950|2938.2|2949.4|2937.6|0
1606179600000|2020-11-24 01:00:00|2950.1|2938.3|2950.4|2938.6|2951.3|2939.5|2950|2938.2|0
1606179900000|2020-11-24 01:05:00|2949.1|2937.3|2947.4|2935.6|2949.7|2937.9|2947.4|2935.6|0
1606180200000|2020-11-24 01:10:00|2946.8|2935|2943.8|2932|2946.8|2935|2943.7|2931.9|0
1606180500000|2020-11-24 01:15:00|2944.3|2932.5|2943.1|2931.3|2944.4|2932.6|2941.9|2930.1|0
1606180800000|2020-11-24 01:20:00|2942.7|2930.9|2941.6|2929.8|2942.7|2930.9|2941.6|2929.8|0
1606181100000|2020-11-24 01:25:00|2941.7|2929.9|2943.6|2931.8|2943.6|2931.8|2941|2929.2|0
1606181400000|2020-11-24 01:30:00|2944.1|2932.3|2941.1|2929.3|2944.1|2932.3|2940.4|2928.6|0
1606181700000|2020-11-24 01:35:00|2941.5|2929.7|2942.7|2930.9|2943.2|2931.4|2941.5|2929.7|0
1606182000000|2020-11-24 01:40:00|2943.1|2931.3|2943|2931.2|2944.3|2932.5|2942.7|2930.9|0
1606182300000|2020-11-24 01:45:00|2943.5|2931.7|2943.3|2931.5|2943.8|2932|2943.1|2931.3|0
1606182600000|2020-11-24 01:50:00|2943.7|2931.9|2942.9|2931.1|2944.4|2932.6|2942.8|2931|0
1606182900000|2020-11-24 01:55:00|2942.5|2930.7|2941.3|2929.5|2942.5|2930.7|2940.1|2928.3|0
1606183200000|2020-11-24 02:00:00|2941.2|2929.4|2942.1|2930.3|2942.9|2931.1|2941.1|2929.3|0
1606183500000|2020-11-24 02:05:00|2942.7|2930.9|2943.9|2932.1|2944|2932.2|2942.3|2930.5|0
1606183800000|2020-11-24 02:10:00|2943.8|2932|2943.8|2932|2944.7|2932.9|2943.8|2932|0
1606184100000|2020-11-24 02:15:00|2944.2|2932.4|2944.5|2932.7|2944.7|2932.9|2943.6|2931.8|0
1606184400000|2020-11-24 02:20:00|2944.3|2932.5|2947.1|2935.3|2947.1|2935.3|2944.3|2932.5|0
1606184700000|2020-11-24 02:25:00|2947.7|2935.9|2948.2|2936.4|2948.2|2936.4|2947|2935.2|0
1606185000000|2020-11-24 02:30:00|2947.7|2935.9|2946.8|2935|2948.8|2937|2946.8|2935|0
1606185300000|2020-11-24 02:35:00|2947.3|2935.5|2947.9|2936.1|2948.1|2936.3|2947.1|2935.3|0
1606185600000|2020-11-24 02:40:00|2947.8|2936|2947.4|2935.6|2949.2|2937.4|2947.1|2935.3|0
1606185900000|2020-11-24 02:45:00|2947|2935.2|2948.2|2936.4|2948.2|2936.4|2947|2935.2|0
1606186200000|2020-11-24 02:50:00|2948.6|2936.8|2948.9|2937.1|2948.9|2937.1|2947.7|2935.9|0
1606186500000|2020-11-24 02:55:00|2948.5|2936.7|2949.5|2937.7|2949.8|2938|2948.4|2936.6|0
1606186800000|2020-11-24 03:00:00|2949.3|2937.5|2949.3|2937.5|2949.7|2937.9|2949.1|2937.3|0
1606187100000|2020-11-24 03:05:00|2948.4|2936.6|2948.8|2937|2948.9|2937.1|2947.5|2935.7|0
1606187400000|2020-11-24 03:10:00|2948.5|2936.7|2950.1|2938.3|2950.1|2938.3|2948.1|2936.3|0
1606187700000|2020-11-24 03:15:00|2950.3|2938.5|2949|2937.2|2950.6|2938.8|2948.8|2937|0
1606188000000|2020-11-24 03:20:00|2949.6|2937.8|2945.8|2934|2949.7|2937.9|2945.8|2934|0
1606188300000|2020-11-24 03:25:00|2945|2933.2|2945.2|2933.4|2946|2934.2|2943.8|2932|0
1606188600000|2020-11-24 03:30:00|2945.7|2933.9|2945.9|2934.1|2946|2934.2|2944.5|2932.7|0
1606188900000|2020-11-24 03:35:00|2946.2|2934.4|2945.1|2933.3|2946.8|2935|2945.1|2933.3|0
1606189200000|2020-11-24 03:40:00|2945.2|2933.4|2945.7|2933.9|2946.4|2934.6|2945.2|2933.4|0
1606189500000|2020-11-24 03:45:00|2945.1|2933.3|2945|2933.2|2945.1|2933.3|2943.9|2932.1|0
1606189800000|2020-11-24 03:50:00|2944.7|2932.9|2944.6|2932.8|2945.8|2934|2944.6|2932.8|0
1606190100000|2020-11-24 03:55:00|2946.7|2934.9|2949.6|2937.8|2949.6|2937.8|2946.7|2934.9|0
1606190400000|2020-11-24 04:00:00|2949.4|2937.6|2952.4|2940.6|2952.4|2940.6|2949.4|2937.6|0
1606190700000|2020-11-24 04:05:00|2952.1|2940.3|2953.4|2941.6|2955.5|2943.7|2952.1|2940.3|0
1606191000000|2020-11-24 04:10:00|2953.1|2941.3|2952.6|2940.8|2953.6|2941.8|2951.4|2939.6|0
1606191300000|2020-11-24 04:15:00|2953.1|2941.3|2957|2945.2|2957|2945.2|2953.1|2941.3|0
1606191600000|2020-11-24 04:20:00|2956.1|2944.3|2955.6|2943.8|2956.6|2944.8|2955.5|2943.7|0
1606191900000|2020-11-24 04:25:00|2955.2|2943.4|2958|2946.2|2958.8|2947|2955.2|2943.4|0
1606192200000|2020-11-24 04:30:00|2957.3|2945.5|2955.8|2944|2957.3|2945.5|2955.2|2943.4|0
1606192500000|2020-11-24 04:35:00|2956|2944.2|2955.5|2943.7|2956|2944.2|2955.2|2943.4|0
1606192800000|2020-11-24 04:40:00|2955.6|2943.8|2955.6|2943.8|2956.7|2944.9|2955.6|2943.8|0
1606193100000|2020-11-24 04:45:00|2956.1|2944.3|2957|2945.2|2957.9|2946.1|2955.6|2943.8|0
1606193400000|2020-11-24 04:50:00|2957.5|2945.7|2957.6|2945.8|2958.6|2946.8|2957.1|2945.3|0
1606193700000|2020-11-24 04:55:00|2957.8|2946|2957.7|2945.9|2958.8|2947|2956.9|2945.1|0
1606259400000|2020-11-24 23:10:00|2980.4|2968.6|2979.4|2967.6|2984.9|2972.9|2978|2966.2|0
1606259700000|2020-11-24 23:15:00|2979.9|2968.1|2990|2978|2990|2978|2979.9|2968.1|0
1606260000000|2020-11-24 23:20:00|2991.7|2979.7|2986.4|2974.4|2991.7|2979.7|2985.5|2973.5|0
1606260300000|2020-11-24 23:25:00|2984.8|2972.8|2981.3|2969.3|2984.8|2972.8|2979.5|2967.7|0
1606260600000|2020-11-24 23:30:00|2981.5|2969.5|2984.2|2972.2|2985.8|2973.8|2981.5|2969.5|0
1606260900000|2020-11-24 23:35:00|2984.3|2972.3|2987.9|2975.9|2988.1|2976.1|2982.6|2970.6|0
1606261200000|2020-11-24 23:40:00|2986.6|2974.6|2981.8|2969.8|2986.6|2974.6|2981.8|2969.8|0
1606261500000|2020-11-24 23:45:00|2981.7|2969.7|2979.1|2967.3|2981.7|2969.7|2979.1|2967.3|0
1606261800000|2020-11-24 23:50:00|2979.3|2967.5|2980|2968.2|2980|2968.2|2977.5|2965.7|0
1606262100000|2020-11-24 23:55:00|2979.1|2967.3|2979.7|2967.9|2979.7|2967.9|2977.8|2966|0
1606262400000|2020-11-25 00:00:00|2980.4|2968.6|2977.4|2965.6|2980.7|2968.9|2977.4|2965.6|0
1606262700000|2020-11-25 00:05:00|2976.6|2964.8|2976.1|2964.3|2978.1|2966.3|2976.1|2964.3|0
1606263000000|2020-11-25 00:10:00|2977|2965.2|2974|2962.2|2977|2965.2|2973.5|2961.7|0
1606263300000|2020-11-25 00:15:00|2973|2961.2|2971.9|2960.1|2973|2961.2|2971.2|2959.4|0
1606263600000|2020-11-25 00:20:00|2970|2958.2|2971.6|2959.8|2971.6|2959.8|2969.7|2957.9|0
1606263900000|2020-11-25 00:25:00|2971.8|2960|2971.8|2960|2971.8|2960|2969.9|2958.1|0
1606264200000|2020-11-25 00:30:00|2972.2|2960.4|2971.4|2959.6|2972.2|2960.4|2970.8|2959|0
1606264500000|2020-11-25 00:35:00|2971.1|2959.3|2973|2961.2|2974.2|2962.4|2970.6|2958.8|0
1606264800000|2020-11-25 00:40:00|2973.4|2961.6|2975|2963.2|2975.8|2964|2973.4|2961.6|0
1606265100000|2020-11-25 00:45:00|2974.2|2962.4|2977.4|2965.6|2977.8|2966|2974.2|2962.4|0
1606265400000|2020-11-25 00:50:00|2976.6|2964.8|2977.7|2965.9|2978.3|2966.5|2976.6|2964.8|0
1606265700000|2020-11-25 00:55:00|2978|2966.2|2978|2966.2|2978.3|2966.5|2977.2|2965.4|0
1606266000000|2020-11-25 01:00:00|2978.4|2966.6|2978|2966.2|2978.4|2966.6|2977.8|2966|0
1606266300000|2020-11-25 01:05:00|2977.3|2965.5|2976|2964.2|2977.9|2966.1|2975.6|2963.8|0
1606266600000|2020-11-25 01:10:00|2975.7|2963.9|2972.6|2960.8|2976.3|2964.5|2972.6|2960.8|0
1606266900000|2020-11-25 01:15:00|2972.9|2961.1|2973.9|2962.1|2973.9|2962.1|2971.4|2959.6|0
1606267200000|2020-11-25 01:20:00|2972.4|2960.6|2973.9|2962.1|2974|2962.2|2972.4|2960.6|0
1606267500000|2020-11-25 01:25:00|2974.5|2962.7|2973.5|2961.7|2974.7|2962.9|2973.2|2961.4|0
1606267800000|2020-11-25 01:30:00|2974.7|2962.9|2972|2960.2|2974.7|2962.9|2971.2|2959.4|0
1606268100000|2020-11-25 01:35:00|2971.4|2959.6|2972|2960.2|2972.3|2960.5|2970.9|2959.1|0
1606268400000|2020-11-25 01:40:00|2971.5|2959.7|2970.1|2958.3|2972|2960.2|2970.1|2958.3|0
1606268700000|2020-11-25 01:45:00|2970.5|2958.7|2968.9|2957.1|2970.6|2958.8|2968.9|2957.1|0
1606269000000|2020-11-25 01:50:00|2969.2|2957.4|2970.2|2958.4|2970.2|2958.4|2968.9|2957.1|0
1606269300000|2020-11-25 01:55:00|2969.8|2958|2968.9|2957.1|2969.9|2958.1|2968.9|2957.1|0
1606269600000|2020-11-25 02:00:00|2969.1|2957.3|2972|2960.2|2973.4|2961.6|2969.1|2957.3|0
1606269900000|2020-11-25 02:05:00|2971.8|2960|2969.6|2957.8|2971.8|2960|2969.3|2957.5|0
1606270200000|2020-11-25 02:10:00|2969.8|2958|2969.5|2957.7|2970.7|2958.9|2969.3|2957.5|0
1606270500000|2020-11-25 02:15:00|2969.7|2957.9|2968|2956.2|2969.7|2957.9|2967.8|2956|0
1606270800000|2020-11-25 02:20:00|2967.3|2955.5|2966|2954.2|2968.4|2956.6|2966|2954.2|0
1606271100000|2020-11-25 02:25:00|2965.5|2953.7|2963.2|2951.4|2965.6|2953.8|2962.9|2951.1|0
1606271400000|2020-11-25 02:30:00|2963.1|2951.3|2960.3|2948.5|2963.1|2951.3|2960.3|2948.5|0
1606271700000|2020-11-25 02:35:00|2960.7|2948.9|2961.5|2949.7|2962|2950.2|2960.5|2948.7|0
1606272000000|2020-11-25 02:40:00|2961.6|2949.8|2962|2950.2|2962.2|2950.4|2960.5|2948.7|0
1606272300000|2020-11-25 02:45:00|2962.5|2950.7|2962.5|2950.7|2962.8|2951|2962.2|2950.4|0
1606272600000|2020-11-25 02:50:00|2962.6|2950.8|2963.8|2952|2963.9|2952.1|2962.6|2950.8|0
1606272900000|2020-11-25 02:55:00|2964.9|2953.1|2965.9|2954.1|2966|2954.2|2964.3|2952.5|0
1606273200000|2020-11-25 03:00:00|2965.6|2953.8|2965.9|2954.1|2966.4|2954.6|2965.3|2953.5|0
1606273500000|2020-11-25 03:05:00|2965.5|2953.7|2964.8|2953|2965.5|2953.7|2964|2952.2|0
1606273800000|2020-11-25 03:10:00|2964.7|2952.9|2966|2954.2|2966|2954.2|2964.5|2952.7|0
1606274100000|2020-11-25 03:15:00|2966.2|2954.4|2968.4|2956.6|2968.6|2956.8|2966.1|2954.3|0
1606274400000|2020-11-25 03:20:00|2968.6|2956.8|2968.2|2956.4|2969.6|2957.8|2968.2|2956.4|0
1606274700000|2020-11-25 03:25:00|2968.4|2956.6|2970.3|2958.5|2970.3|2958.5|2968.4|2956.6|0
1606275000000|2020-11-25 03:30:00|2970.5|2958.7|2970.2|2958.4|2970.5|2958.7|2969.5|2957.7|0
1606275300000|2020-11-25 03:35:00|2971.4|2959.6|2969.8|2958|2972.2|2960.4|2968.8|2957|0
1606275600000|2020-11-25 03:40:00|2969.2|2957.4|2964.5|2952.7|2969.2|2957.4|2962.5|2950.7|0
1606275900000|2020-11-25 03:45:00|2965.2|2953.4|2965.6|2953.8|2967.8|2956|2965.2|2953.4|0
1606276200000|2020-11-25 03:50:00|2965.4|2953.6|2970.2|2958.4|2970.2|2958.4|2965.2|2953.4|0
1606276500000|2020-11-25 03:55:00|2970.7|2958.9|2970.3|2958.5|2970.9|2959.1|2969.3|2957.5|0
1606276800000|2020-11-25 04:00:00|2970.6|2958.8|2970.4|2958.6|2971.4|2959.6|2970.4|2958.6|0
1606277100000|2020-11-25 04:05:00|2969.7|2957.9|2969.4|2957.6|2969.7|2957.9|2968.9|2957.1|0
1606277400000|2020-11-25 04:10:00|2969.2|2957.4|2972.3|2960.5|2972.3|2960.5|2969.2|2957.4|0
1606277700000|2020-11-25 04:15:00|2972.7|2960.9|2975.6|2963.8|2976|2964.2|2972.6|2960.8|0
1606278000000|2020-11-25 04:20:00|2975.4|2963.6|2975.3|2963.5|2976.2|2964.4|2974.1|2962.3|0
1606278300000|2020-11-25 04:25:00|2974.8|2963|2975|2963.2|2975.8|2964|2974.1|2962.3|0
1606278600000|2020-11-25 04:30:00|2974.7|2962.9|2973.2|2961.4|2974.7|2962.9|2972.8|2961|0
1606278900000|2020-11-25 04:35:00|2973.3|2961.5|2972.6|2960.8|2973.3|2961.5|2971.4|2959.6|0
1606279200000|2020-11-25 04:40:00|2971|2959.2|2967.5|2955.7|2971|2959.2|2966.5|2954.7|0
1606279500000|2020-11-25 04:45:00|2968.4|2956.6|2965.3|2953.5|2969.7|2957.9|2964.3|2952.5|0
1606279800000|2020-11-25 04:50:00|2964.7|2952.9|2965.9|2954.1|2968.2|2956.4|2964.5|2952.7|0
1606280100000|2020-11-25 04:55:00|2965.5|2953.7|2966.3|2954.5|2967.9|2956.1|2965.5|2953.7|0
1606345800000|2020-11-25 23:10:00|2983.5|2971.5|2984.4|2972.4|2985.9|2973.9|2983.5|2971.5|0
1606346100000|2020-11-25 23:15:00|2983.7|2971.7|2979.2|2967.4|2986.4|2974.4|2979.2|2967.4|0
1606346400000|2020-11-25 23:20:00|2978.5|2966.7|2984.9|2972.9|2984.9|2972.9|2977.9|2966.1|0
1606346700000|2020-11-25 23:25:00|2985.9|2973.9|2985.7|2973.7|2986.4|2974.4|2984.7|2972.7|0
1606347000000|2020-11-25 23:30:00|2984.7|2972.7|2983.5|2971.5|2984.7|2972.7|2982.1|2970.1|0
1606347300000|2020-11-25 23:35:00|2983.4|2971.4|2985.5|2973.5|2986.6|2974.6|2982.8|2970.8|0
1606347600000|2020-11-25 23:40:00|2986.3|2974.3|2986.7|2974.7|2986.7|2974.7|2983.8|2971.8|0
1606347900000|2020-11-25 23:45:00|2986.8|2974.8|2983.1|2971.1|2986.8|2974.8|2982.6|2970.6|0
1606348200000|2020-11-25 23:50:00|2983.8|2971.8|2977.6|2965.8|2984|2972|2977.6|2965.8|0
1606348500000|2020-11-25 23:55:00|2978.1|2966.3|2976.9|2965.1|2978.1|2966.3|2975.4|2963.6|0
1606348800000|2020-11-26 00:00:00|2977.2|2965.4|2980.8|2969|2981.1|2969.1|2977.2|2965.4|0
1606349100000|2020-11-26 00:05:00|2980.3|2968.5|2980.2|2968.4|2980.8|2969|2978.9|2967.1|0
1606349400000|2020-11-26 00:10:00|2979.7|2967.9|2974.9|2963.1|2979.7|2967.9|2974.9|2963.1|0
1606349700000|2020-11-26 00:15:00|2975.9|2964.1|2975.9|2964.1|2977.4|2965.6|2974.5|2962.7|0
1606350000000|2020-11-26 00:20:00|2976.1|2964.3|2977.5|2965.7|2977.5|2965.7|2976|2964.2|0
1606350300000|2020-11-26 00:25:00|2978.7|2966.9|2975.2|2963.4|2978.7|2966.9|2974.7|2962.9|0
1606350600000|2020-11-26 00:30:00|2974.1|2962.3|2972.5|2960.7|2974.1|2962.3|2972.5|2960.7|0
1606350900000|2020-11-26 00:35:00|2972.8|2961|2975.2|2963.4|2975.2|2963.4|2972.4|2960.6|0
1606351200000|2020-11-26 00:40:00|2974.4|2962.6|2979.2|2967.4|2979.2|2967.4|2974.4|2962.6|0
1606351500000|2020-11-26 00:45:00|2979.9|2968.1|2979.1|2967.3|2981|2969.1|2978.9|2967.1|0
1606351800000|2020-11-26 00:50:00|2978.8|2967|2976.2|2964.4|2978.9|2967.1|2976.2|2964.4|0
1606352100000|2020-11-26 00:55:00|2975.9|2964.1|2976.4|2964.6|2977.3|2965.5|2974.8|2963|0
1606352400000|2020-11-26 01:00:00|2976.5|2964.7|2975.7|2963.9|2976.6|2964.8|2973.8|2962|0
1606352700000|2020-11-26 01:05:00|2976.2|2964.4|2976|2964.2|2976.3|2964.5|2974.4|2962.6|0
1606353000000|2020-11-26 01:10:00|2975.6|2963.8|2972.6|2960.8|2975.6|2963.8|2972.6|2960.8|0
1606353300000|2020-11-26 01:15:00|2973.5|2961.7|2973|2961.2|2973.7|2961.9|2972.9|2961.1|0
1606353600000|2020-11-26 01:20:00|2972.9|2961.1|2971.7|2959.9|2972.9|2961.1|2970.6|2958.8|0
1606353900000|2020-11-26 01:25:00|2971.5|2959.7|2971.3|2959.5|2971.5|2959.7|2970.6|2958.8|0
1606354200000|2020-11-26 01:30:00|2970.9|2959.1|2971.5|2959.7|2972.2|2960.4|2970|2958.2|0
1606354500000|2020-11-26 01:35:00|2970.9|2959.1|2968|2956.2|2970.9|2959.1|2968|2956.2|0
1606354800000|2020-11-26 01:40:00|2968.3|2956.5|2970.5|2958.7|2971.2|2959.4|2967.7|2955.9|0
1606355100000|2020-11-26 01:45:00|2971.4|2959.6|2971.8|2960|2972.5|2960.7|2971.4|2959.6|0
1606355400000|2020-11-26 01:50:00|2971.5|2959.7|2969.7|2957.9|2971.5|2959.7|2969.6|2957.8|0
1606355700000|2020-11-26 01:55:00|2969.6|2957.8|2967.9|2956.1|2969.7|2957.9|2967.9|2956.1|0
1606356000000|2020-11-26 02:00:00|2968.2|2956.4|2967.9|2956.1|2968.9|2957.1|2967.8|2956|0
1606356300000|2020-11-26 02:05:00|2968.2|2956.4|2969.5|2957.7|2969.8|2958|2967.9|2956.1|0
1606356600000|2020-11-26 02:10:00|2969.6|2957.8|2970.1|2958.3|2970.3|2958.5|2969.1|2957.3|0
1606356900000|2020-11-26 02:15:00|2969.7|2957.9|2972.9|2961.1|2972.9|2961.1|2969.2|2957.4|0
1606357200000|2020-11-26 02:20:00|2972.8|2961|2971.2|2959.4|2973.1|2961.3|2970.7|2958.9|0
1606357500000|2020-11-26 02:25:00|2970.9|2959.1|2972.9|2961.1|2972.9|2961.1|2970.4|2958.6|0
1606357800000|2020-11-26 02:30:00|2972.6|2960.8|2970.6|2958.8|2972.6|2960.8|2970.3|2958.5|0
1606358100000|2020-11-26 02:35:00|2971.2|2959.4|2970.8|2959|2971.9|2960.1|2970.5|2958.7|0
1606358400000|2020-11-26 02:40:00|2971|2959.2|2971.1|2959.3|2971.1|2959.3|2970.1|2958.3|0
1606358700000|2020-11-26 02:45:00|2971.2|2959.4|2971|2959.2|2971.9|2960.1|2971|2959.2|0
1606359000000|2020-11-26 02:50:00|2970.9|2959.1|2968.5|2956.7|2970.9|2959.1|2968.5|2956.7|0
1606359300000|2020-11-26 02:55:00|2968.6|2956.8|2966.8|2955|2968.6|2956.8|2966.8|2955|0
1606359600000|2020-11-26 03:00:00|2966|2954.2|2963.8|2952|2966|2954.2|2963.8|2952|0
1606359900000|2020-11-26 03:05:00|2963.2|2951.4|2964.5|2952.7|2964.8|2953|2962.8|2951|0
1606360200000|2020-11-26 03:10:00|2964.4|2952.6|2960.9|2949.1|2964.6|2952.8|2960.9|2949.1|0
1606360500000|2020-11-26 03:15:00|2960.8|2949|2959|2947.2|2961|2949.2|2958.3|2946.5|0
1606360800000|2020-11-26 03:20:00|2959.2|2947.4|2956.9|2945.1|2959.2|2947.4|2956.9|2945.1|0
1606361100000|2020-11-26 03:25:00|2957.6|2945.8|2958.4|2946.6|2958.4|2946.6|2957.5|2945.7|0
1606361400000|2020-11-26 03:30:00|2958.5|2946.7|2961.3|2949.5|2962.5|2950.7|2958.5|2946.7|0
1606361700000|2020-11-26 03:35:00|2960.7|2948.9|2960.4|2948.6|2960.7|2948.9|2959.3|2947.5|0
1606362000000|2020-11-26 03:40:00|2960.1|2948.3|2957.8|2946|2960.8|2949|2957.8|2946|0
1606362300000|2020-11-26 03:45:00|2957.4|2945.6|2955.9|2944.1|2957.7|2945.9|2955.9|2944.1|0
1606362600000|2020-11-26 03:50:00|2956.3|2944.5|2958.9|2947.1|2959.3|2947.5|2956.3|2944.5|0
1606362900000|2020-11-26 03:55:00|2958.7|2946.9|2958.3|2946.5|2959.2|2947.4|2957.6|2945.8|0
1606363200000|2020-11-26 04:00:00|2958.5|2946.7|2957.6|2945.8|2958.6|2946.8|2956.6|2944.8|0
1606363500000|2020-11-26 04:05:00|2957.7|2945.9|2958|2946.2|2958|2946.2|2957.1|2945.3|0
1606363800000|2020-11-26 04:10:00|2957.4|2945.6|2955.9|2944.1|2957.4|2945.6|2955.8|2944|0
1606364100000|2020-11-26 04:15:00|2955.5|2943.7|2954.9|2943.1|2955.5|2943.7|2953.2|2941.4|0
1606364400000|2020-11-26 04:20:00|2954.1|2942.3|2953.5|2941.7|2954.1|2942.3|2952.5|2940.7|0
1606364700000|2020-11-26 04:25:00|2953.4|2941.6|2954.3|2942.5|2954.3|2942.5|2953.4|2941.6|0
1606365000000|2020-11-26 04:30:00|2954.4|2942.6|2952.9|2941.1|2954.4|2942.6|2952.8|2941|0
1606365300000|2020-11-26 04:35:00|2953.2|2941.4|2952|2940.2|2953.7|2941.9|2952|2940.2|0
1606365600000|2020-11-26 04:40:00|2952.2|2940.4|2955.4|2943.6|2955.6|2943.8|2952.2|2940.4|0
1606365900000|2020-11-26 04:45:00|2955.6|2943.8|2955.4|2943.6|2957.9|2946.1|2955.4|2943.6|0
1606366200000|2020-11-26 04:50:00|2955.2|2943.4|2952.3|2940.5|2955.3|2943.5|2952.3|2940.5|0
1606366500000|2020-11-26 04:55:00|2952|2940.2|2950.1|2938.3|2952|2940.2|2949.9|2938.1|0
1606432200000|2020-11-26 23:10:00|2945.4|2933.6|2947.7|2935.9|2950.7|2938.9|2944.2|2932.4|0
1606432500000|2020-11-26 23:15:00|2946.9|2935.1|2946.8|2935|2946.9|2935.1|2943.8|2932|0
1606432800000|2020-11-26 23:20:00|2947.5|2935.7|2945|2933.2|2947.5|2935.7|2944.4|2932.6|0
1606433100000|2020-11-26 23:25:00|2944.9|2933.1|2946.1|2934.3|2946.1|2934.3|2944.3|2932.5|0
1606433400000|2020-11-26 23:30:00|2945.4|2933.6|2940.7|2928.9|2945.8|2934|2940.7|2928.9|0
1606433700000|2020-11-26 23:35:00|2940.6|2928.8|2939.6|2927.8|2940.7|2928.9|2939|2927.2|0
1606434000000|2020-11-26 23:40:00|2940.5|2928.7|2942.9|2931.1|2943.9|2932.1|2940.5|2928.7|0
1606434300000|2020-11-26 23:45:00|2943.1|2931.3|2941.4|2929.6|2943.7|2931.9|2940.1|2928.3|0
1606434600000|2020-11-26 23:50:00|2942|2930.2|2943.3|2931.5|2943.6|2931.8|2942|2930.2|0
1606434900000|2020-11-26 23:55:00|2941.9|2930.1|2941.4|2929.6|2942.7|2930.9|2941.4|2929.6|0
1606435200000|2020-11-27 00:00:00|2940.6|2928.8|2948.1|2936.3|2949|2937.2|2940.6|2928.8|0
1606435500000|2020-11-27 00:05:00|2948.7|2936.9|2944.7|2932.9|2948.8|2937|2944.7|2932.9|0
1606435800000|2020-11-27 00:10:00|2946.2|2934.4|2942.7|2930.9|2946.2|2934.4|2942|2930.2|0
1606436100000|2020-11-27 00:15:00|2944|2932.2|2944.2|2932.4|2945|2933.2|2943.1|2931.3|0
1606436400000|2020-11-27 00:20:00|2944.7|2932.9|2942.7|2930.9|2945|2933.2|2942.7|2930.9|0
1606436700000|2020-11-27 00:25:00|2942.6|2930.8|2941.7|2929.9|2943.3|2931.5|2941|2929.2|0
1606437000000|2020-11-27 00:30:00|2942.9|2931.1|2940.8|2929|2942.9|2931.1|2940.8|2929|0
1606437300000|2020-11-27 00:35:00|2940.2|2928.4|2939.5|2927.7|2940.9|2929.1|2939.5|2927.7|0
1606437600000|2020-11-27 00:40:00|2940.2|2928.4|2940|2928.2|2940.5|2928.7|2939.7|2927.9|0
1606437900000|2020-11-27 00:45:00|2939.5|2927.7|2942|2930.2|2942|2930.2|2939.5|2927.7|0
1606438200000|2020-11-27 00:50:00|2942.3|2930.5|2940.1|2928.3|2942.4|2930.6|2939.2|2927.4|0
1606438500000|2020-11-27 00:55:00|2939.9|2928.1|2942|2930.2|2942|2930.2|2939.9|2928.1|0
1606438800000|2020-11-27 01:00:00|2942.7|2930.9|2944|2932.2|2944|2932.2|2942.2|2930.4|0
1606439100000|2020-11-27 01:05:00|2945|2933.2|2943.3|2931.5|2945.3|2933.5|2943|2931.2|0
1606439400000|2020-11-27 01:10:00|2943.1|2931.3|2942.4|2930.6|2945|2933.2|2942.4|2930.6|0
1606439700000|2020-11-27 01:15:00|2942|2930.2|2942.8|2931|2943.1|2931.3|2941.6|2929.8|0
1606440000000|2020-11-27 01:20:00|2943|2931.2|2942.4|2930.6|2943.8|2932|2942.2|2930.4|0
1606440300000|2020-11-27 01:25:00|2942.6|2930.8|2941.7|2929.9|2942.8|2931|2941.7|2929.9|0
1606440600000|2020-11-27 01:30:00|2942.1|2930.3|2942.3|2930.5|2943.4|2931.6|2941.9|2930.1|0
1606440900000|2020-11-27 01:35:00|2942.1|2930.3|2939.3|2927.5|2942.1|2930.3|2939.1|2927.3|0
1606441200000|2020-11-27 01:40:00|2938.9|2927.1|2936.2|2924.4|2939|2927.2|2936.2|2924.4|0
1606441500000|2020-11-27 01:45:00|2935.1|2923.3|2935.5|2923.7|2935.9|2924.1|2934.3|2922.5|0
1606441800000|2020-11-27 01:50:00|2935.9|2924.1|2935.1|2923.3|2935.9|2924.1|2934.1|2922.3|0
1606442100000|2020-11-27 01:55:00|2935.2|2923.4|2935.2|2923.4|2936|2924.2|2935|2923.2|0
1606442400000|2020-11-27 02:00:00|2935.4|2923.6|2936.9|2925.1|2937.1|2925.3|2935.3|2923.5|0
1606442700000|2020-11-27 02:05:00|2936|2924.2|2933.9|2922.1|2936.1|2924.3|2933.9|2922.1|0
1606443000000|2020-11-27 02:10:00|2934.6|2922.8|2937|2925.2|2937.1|2925.3|2934.6|2922.8|0
1606443300000|2020-11-27 02:15:00|2936.8|2925|2941|2929.2|2941|2929.2|2936.8|2925|0
1606443600000|2020-11-27 02:20:00|2941.2|2929.4|2942.9|2931.1|2943.7|2931.9|2941.2|2929.4|0
1606443900000|2020-11-27 02:25:00|2942.8|2931|2942.9|2931.1|2943.4|2931.6|2941.7|2929.9|0
1606444200000|2020-11-27 02:30:00|2943|2931.2|2943.8|2932|2943.8|2932|2941.8|2930|0
1606444500000|2020-11-27 02:35:00|2943.6|2931.8|2943.4|2931.6|2943.9|2932.1|2942.7|2930.9|0
1606444800000|2020-11-27 02:40:00|2944.1|2932.3|2943.9|2932.1|2944.6|2932.8|2943.5|2931.7|0
1606445100000|2020-11-27 02:45:00|2944.8|2933|2945.3|2933.5|2946.1|2934.3|2944.8|2933|0
1606445400000|2020-11-27 02:50:00|2945.1|2933.3|2945.4|2933.6|2946|2934.2|2945.1|2933.3|0
1606445700000|2020-11-27 02:55:00|2945.5|2933.7|2944|2932.2|2945.8|2934|2943.2|2931.4|0
1606446000000|2020-11-27 03:00:00|2944.6|2932.8|2944|2932.2|2945.2|2933.4|2943.5|2931.7|0
1606446300000|2020-11-27 03:05:00|2943.8|2932|2943.8|2932|2944.2|2932.4|2943.6|2931.8|0
1606446600000|2020-11-27 03:10:00|2943.9|2932.1|2944.8|2933|2946.1|2934.3|2943.7|2931.9|0
1606446900000|2020-11-27 03:15:00|2945.2|2933.4|2944.5|2932.7|2945.4|2933.6|2944.4|2932.6|0
1606447200000|2020-11-27 03:20:00|2945.2|2933.4|2946.3|2934.5|2946.3|2934.5|2944.6|2932.8|0
1606447500000|2020-11-27 03:25:00|2946.2|2934.4|2948.2|2936.4|2948.2|2936.4|2946.2|2934.4|0
1606447800000|2020-11-27 03:30:00|2947.9|2936.1|2945.5|2933.7|2948.4|2936.6|2945.5|2933.7|0
1606448100000|2020-11-27 03:35:00|2945.9|2934.1|2945.5|2933.7|2946|2934.2|2945.3|2933.5|0
1606448400000|2020-11-27 03:40:00|2946.1|2934.3|2948|2936.2|2948.1|2936.3|2946.1|2934.3|0
1606448700000|2020-11-27 03:45:00|2947.8|2936|2945.5|2933.7|2948|2936.2|2945.3|2933.5|0
1606449000000|2020-11-27 03:50:00|2945.7|2933.9|2947.1|2935.3|2947.1|2935.3|2945.7|2933.9|0
1606449300000|2020-11-27 03:55:00|2947.6|2935.8|2947.1|2935.3|2948.2|2936.4|2946.8|2935|0
1606449600000|2020-11-27 04:00:00|2946.8|2935|2947.3|2935.5|2947.3|2935.5|2946|2934.2|0
1606449900000|2020-11-27 04:05:00|2947.1|2935.3|2946.1|2934.3|2947.1|2935.3|2945.8|2934|0
1606450200000|2020-11-27 04:10:00|2946|2934.2|2945|2933.2|2946|2934.2|2945|2933.2|0
1606450500000|2020-11-27 04:15:00|2944.3|2932.5|2943.1|2931.3|2944.6|2932.8|2943.1|2931.3|0
1606450800000|2020-11-27 04:20:00|2943.2|2931.4|2942.3|2930.5|2943.2|2931.4|2942.2|2930.4|0
1606451100000|2020-11-27 04:25:00|2941.2|2929.4|2938.6|2926.8|2941.9|2930.1|2938.3|2926.5|0
1606451400000|2020-11-27 04:30:00|2938.5|2926.7|2938.7|2926.9|2939.7|2927.9|2938.5|2926.7|0
1606451700000|2020-11-27 04:35:00|2940|2928.2|2939.4|2927.6|2940|2928.2|2939.4|2927.6|0
1606452000000|2020-11-27 04:40:00|2939.7|2927.9|2939.7|2927.9|2939.7|2927.9|2938.4|2926.6|0
1606452300000|2020-11-27 04:45:00|2939.3|2927.5|2939.7|2927.9|2939.7|2927.9|2938.5|2926.7|0
1606452600000|2020-11-27 04:50:00|2939.5|2927.7|2937.9|2926.1|2939.5|2927.7|2937.9|2926.1|0
1606452900000|2020-11-27 04:55:00|2938.1|2926.3|2938.9|2927.1|2939.7|2927.9|2938|2926.2|0
1606691400000|2020-11-29 23:10:00|2951.4|2939.6|2950.6|2938.8|2951.4|2939.6|2945.5|2933.7|0
1606691700000|2020-11-29 23:15:00|2952.5|2940.7|2946.6|2934.8|2952.5|2940.7|2946.6|2934.8|0
1606692000000|2020-11-29 23:20:00|2946.9|2935.1|2940.6|2928.8|2946.9|2935.1|2940.3|2928.5|0
1606692300000|2020-11-29 23:25:00|2940.2|2928.4|2938|2926.2|2941.1|2929.3|2938|2926.2|0
1606692600000|2020-11-29 23:30:00|2939.5|2927.7|2941.4|2929.6|2941.7|2929.9|2939.2|2927.4|0
1606692900000|2020-11-29 23:35:00|2941.8|2930|2935.5|2923.7|2941.8|2930|2935.5|2923.7|0
1606693200000|2020-11-29 23:40:00|2936.6|2924.8|2932.9|2921.1|2936.6|2924.8|2932.9|2921.1|0
1606693500000|2020-11-29 23:45:00|2932.6|2920.8|2933.5|2921.7|2934.5|2922.7|2931.7|2919.9|0
1606693800000|2020-11-29 23:50:00|2933.6|2921.8|2932.3|2920.5|2933.9|2922.1|2931.7|2919.9|0
1606694100000|2020-11-29 23:55:00|2932|2920.2|2928.1|2916.5|2932|2920.2|2927|2915.4|0
1606694400000|2020-11-30 00:00:00|2929.4|2917.8|2922.1|2910.5|2929.7|2918.1|2922.1|2910.5|0
1606694700000|2020-11-30 00:05:00|2921.1|2909.5|2919|2907.4|2923.7|2912.1|2918.7|2907.1|0
1606695000000|2020-11-30 00:10:00|2919.7|2908.1|2919.2|2907.6|2919.7|2908.1|2916.3|2904.7|0
1606695300000|2020-11-30 00:15:00|2919.6|2908|2913.3|2901.7|2919.7|2908.1|2913.3|2901.7|0
1606695600000|2020-11-30 00:20:00|2912.3|2900.7|2911|2899.4|2913.4|2901.8|2911|2899.4|0
1606695900000|2020-11-30 00:25:00|2909.2|2897.6|2914.6|2903|2914.6|2903|2908.6|2897|0
1606696200000|2020-11-30 00:30:00|2915.3|2903.7|2914.7|2903.1|2915.3|2903.7|2912.4|2900.8|0
1606696500000|2020-11-30 00:35:00|2915.9|2904.3|2910.6|2899|2915.9|2904.3|2910|2898.4|0
1606696800000|2020-11-30 00:40:00|2910.3|2898.7|2908.4|2896.8|2911.1|2899.5|2908.2|2896.6|0
1606697100000|2020-11-30 00:45:00|2908.6|2897|2905.6|2894|2910.7|2899.1|2905.6|2894|0
1606697400000|2020-11-30 00:50:00|2903.8|2892.2|2905.9|2894.3|2906.7|2895.1|2903.8|2892.2|0
1606697700000|2020-11-30 00:55:00|2908.4|2896.8|2907.6|2896|2909.1|2897.5|2907.6|2896|0
1606698000000|2020-11-30 01:00:00|2907.4|2895.8|2903.9|2892.3|2908|2896.4|2902.3|2890.7|0
1606698300000|2020-11-30 01:05:00|2903.4|2891.8|2899.2|2887.6|2903.4|2891.8|2899.2|2887.6|0
1606698600000|2020-11-30 01:10:00|2900.2|2888.6|2902.8|2891.2|2902.9|2891.3|2898.6|2887|0
1606698900000|2020-11-30 01:15:00|2901.3|2889.7|2901.5|2889.9|2902.4|2890.8|2899.2|2887.6|0
1606699200000|2020-11-30 01:20:00|2900.9|2889.3|2902.4|2890.8|2902.6|2891|2900.9|2889.3|0
1606699500000|2020-11-30 01:25:00|2901.9|2890.3|2904.1|2892.5|2904.1|2892.5|2901.9|2890.3|0
1606699800000|2020-11-30 01:30:00|2903.8|2892.2|2903.6|2892|2904|2892.4|2902.9|2891.3|0
1606700100000|2020-11-30 01:35:00|2903.8|2892.2|2903.3|2891.7|2905.3|2893.7|2902.9|2891.3|0
1606700400000|2020-11-30 01:40:00|2903.2|2891.6|2900.1|2888.5|2903.8|2892.2|2900.1|2888.5|0
1606700700000|2020-11-30 01:45:00|2899.7|2888.1|2896.6|2885|2900.6|2889|2896.6|2885|0
1606701000000|2020-11-30 01:50:00|2895.8|2884.2|2899.4|2887.8|2899.4|2887.8|2895.8|2884.2|0
1606701300000|2020-11-30 01:55:00|2899.1|2887.5|2901.9|2890.3|2902.4|2890.8|2899.1|2887.5|0
1606701600000|2020-11-30 02:00:00|2901.2|2889.6|2901.4|2889.8|2902.9|2891.3|2900.7|2889.1|0
1606701900000|2020-11-30 02:05:00|2900.9|2889.3|2898.9|2887.3|2900.9|2889.3|2898.8|2887.2|0
1606702200000|2020-11-30 02:10:00|2899|2887.4|2894.8|2883.2|2899|2887.4|2894.8|2883.2|0
1606702500000|2020-11-30 02:15:00|2894.6|2883|2893.1|2881.5|2895.1|2883.5|2893.1|2881.5|0
1606702800000|2020-11-30 02:20:00|2892.7|2881.1|2891.5|2879.9|2893.7|2882.1|2891.1|2879.5|0
1606703100000|2020-11-30 02:25:00|2891.2|2879.6|2892.9|2881.3|2893.2|2881.6|2891.1|2879.5|0
1606703400000|2020-11-30 02:30:00|2892.4|2880.8|2896.1|2884.5|2896.1|2884.5|2891.5|2879.9|0
1606703700000|2020-11-30 02:35:00|2896.5|2884.9|2895.8|2884.2|2896.5|2884.9|2895.3|2883.7|0
1606704000000|2020-11-30 02:40:00|2894.9|2883.3|2892|2880.4|2895.4|2883.8|2892|2880.4|0
1606704300000|2020-11-30 02:45:00|2891.7|2880.1|2889.1|2877.5|2891.7|2880.1|2887.9|2876.3|0
1606704600000|2020-11-30 02:50:00|2889.5|2877.9|2891.3|2879.7|2892.4|2880.8|2889.5|2877.9|0
1606704900000|2020-11-30 02:55:00|2891.2|2879.6|2891.4|2879.8|2892|2880.4|2890.4|2878.8|0
1606705200000|2020-11-30 03:00:00|2891.7|2880.1|2894.6|2883|2895.3|2883.7|2890.9|2879.3|0
1606705500000|2020-11-30 03:05:00|2895.8|2884.2|2894.7|2883.1|2895.8|2884.2|2892.6|2881|0
1606705800000|2020-11-30 03:10:00|2895.2|2883.6|2897.1|2885.5|2897.2|2885.6|2895.2|2883.6|0
1606706100000|2020-11-30 03:15:00|2896.9|2885.3|2896.5|2884.9|2897.9|2886.3|2896.2|2884.6|0
1606706400000|2020-11-30 03:20:00|2897.3|2885.7|2895.7|2884.1|2897.3|2885.7|2895.4|2883.8|0
1606706700000|2020-11-30 03:25:00|2895.6|2884|2893.6|2882|2895.6|2884|2892.7|2881.1|0
1606707000000|2020-11-30 03:30:00|2893.7|2882.1|2892.2|2880.6|2894.7|2883.1|2892.2|2880.6|0
1606707300000|2020-11-30 03:35:00|2892.4|2880.8|2890.7|2879.1|2892.4|2880.8|2890.5|2878.9|0
1606707600000|2020-11-30 03:40:00|2891.3|2879.7|2889.3|2877.7|2891.4|2879.8|2887.8|2876.2|0
1606707900000|2020-11-30 03:45:00|2889.6|2878|2890.7|2879.1|2891|2879.4|2889.3|2877.7|0
1606708200000|2020-11-30 03:50:00|2890.3|2878.7|2890.8|2879.2|2891.7|2880.1|2889.5|2877.9|0
1606708500000|2020-11-30 03:55:00|2890.3|2878.7|2894.6|2883|2894.6|2883|2889.7|2878.1|0
1606708800000|2020-11-30 04:00:00|2895.3|2883.7|2900.4|2888.8|2900.4|2888.8|2895.3|2883.7|0
1606709100000|2020-11-30 04:05:00|2899.1|2887.5|2897|2885.4|2899.1|2887.5|2895.4|2883.8|0
1606709400000|2020-11-30 04:10:00|2896.2|2884.6|2901.6|2890|2901.6|2890|2896.2|2884.6|0
1606709700000|2020-11-30 04:15:00|2901.9|2890.3|2901|2889.4|2903.4|2891.8|2900.4|2888.8|0
1606710000000|2020-11-30 04:20:00|2900.9|2889.3|2902.2|2890.6|2902.2|2890.6|2897.9|2886.3|0
1606710300000|2020-11-30 04:25:00|2902.7|2891.1|2898.8|2887.2|2904.4|2892.8|2898.8|2887.2|0
1606710600000|2020-11-30 04:30:00|2899.7|2888.1|2899.9|2888.3|2900.9|2889.3|2898.6|2887|0
1606710900000|2020-11-30 04:35:00|2900.3|2888.7|2903.2|2891.6|2904.6|2893|2900.3|2888.7|0
1606711200000|2020-11-30 04:40:00|2901.3|2889.7|2899.6|2888|2902.2|2890.6|2899.6|2888|0
1606711500000|2020-11-30 04:45:00|2898.5|2886.9|2898|2886.4|2901.4|2889.8|2897.8|2886.2|0
1606711800000|2020-11-30 04:50:00|2898.2|2886.6|2899.7|2888.1|2901.6|2890|2898.2|2886.6|0
1606712100000|2020-11-30 04:55:00|2899|2887.4|2899.8|2888.2|2899.8|2888.2|2895.2|2883.6|0
1606777800000|2020-11-30 23:10:00|2901.6|2890|2897.4|2885.8|2902.6|2891|2897.4|2885.8|0
1606778100000|2020-11-30 23:15:00|2898.7|2887.1|2898.3|2886.7|2901.4|2889.8|2897.9|2886.3|0
1606778400000|2020-11-30 23:20:00|2898.6|2887|2894.7|2883.1|2898.6|2887|2894.7|2883.1|0
1606778700000|2020-11-30 23:25:00|2892.8|2881.2|2889.9|2878.3|2892.8|2881.2|2889.9|2878.3|0
1606779000000|2020-11-30 23:30:00|2891.2|2879.6|2889.9|2878.3|2891.2|2879.6|2889.3|2877.7|0
1606779300000|2020-11-30 23:35:00|2890.6|2879|2887.4|2875.8|2890.6|2879|2887.4|2875.8|0
1606779600000|2020-11-30 23:40:00|2887.7|2876.1|2885.3|2873.7|2887.7|2876.1|2884|2872.4|0
1606779900000|2020-11-30 23:45:00|2886.2|2874.6|2887.3|2875.7|2887.9|2876.3|2885.2|2873.6|0
1606780200000|2020-11-30 23:50:00|2888.1|2876.5|2892.5|2880.9|2892.5|2880.9|2887.5|2875.9|0
1606780500000|2020-11-30 23:55:00|2892.9|2881.3|2895.9|2884.3|2896.1|2884.5|2892.7|2881.1|0
1606780800000|2020-12-01 00:00:00|2896.7|2885.1|2908.6|2897|2908.6|2897|2896.7|2885.1|0
1606781100000|2020-12-01 00:05:00|2908.5|2896.9|2914.9|2903.3|2914.9|2903.3|2908.5|2896.9|0
1606781400000|2020-12-01 00:10:00|2915|2903.4|2915.8|2904.2|2916.5|2904.9|2914.5|2902.9|0
1606781700000|2020-12-01 00:15:00|2916.1|2904.5|2913.4|2901.8|2916.2|2904.6|2913|2901.4|0
1606782000000|2020-12-01 00:20:00|2914.7|2903.1|2919|2907.4|2919|2907.4|2914.1|2902.5|0
1606782300000|2020-12-01 00:25:00|2918.5|2906.9|2921.2|2909.6|2921.2|2909.6|2917.6|2906|0
1606782600000|2020-12-01 00:30:00|2921.8|2910.2|2924.6|2913|2924.6|2913|2921.8|2910.2|0
1606782900000|2020-12-01 00:35:00|2925|2913.4|2925.4|2913.8|2925.7|2914.1|2924.1|2912.5|0
1606783200000|2020-12-01 00:40:00|2925.7|2914.1|2926.4|2914.8|2926.4|2914.8|2924.9|2913.3|0
1606783500000|2020-12-01 00:45:00|2927|2915.4|2926.9|2915.3|2927|2915.4|2925.2|2913.6|0
1606783800000|2020-12-01 00:50:00|2925.9|2914.3|2927.3|2915.7|2927.6|2916|2925.6|2914|0
1606784100000|2020-12-01 00:55:00|2928.6|2917|2928.4|2916.8|2928.7|2917.1|2927.6|2916|0
1606784400000|2020-12-01 01:00:00|2928|2916.4|2935|2923.2|2935|2923.2|2927.2|2915.6|0
1606784700000|2020-12-01 01:05:00|2934.7|2922.9|2933.7|2921.9|2934.7|2922.9|2933.2|2921.4|0
1606785000000|2020-12-01 01:10:00|2934|2922.2|2937.6|2925.8|2938.2|2926.4|2934|2922.2|0
1606785300000|2020-12-01 01:15:00|2936.7|2924.9|2937.6|2925.8|2940.6|2928.8|2936.5|2924.7|0
1606785600000|2020-12-01 01:20:00|2938.2|2926.4|2939.9|2928.1|2940.5|2928.7|2938|2926.2|0
1606785900000|2020-12-01 01:25:00|2940.4|2928.6|2937.2|2925.4|2940.4|2928.6|2935.7|2923.9|0
1606786200000|2020-12-01 01:30:00|2938|2926.2|2940.2|2928.4|2940.2|2928.4|2937.7|2925.9|0
1606786500000|2020-12-01 01:35:00|2939.9|2928.1|2936.5|2924.7|2939.9|2928.1|2936|2924.2|0
1606786800000|2020-12-01 01:40:00|2936.9|2925.1|2939.9|2928.1|2939.9|2928.1|2936.9|2925.1|0
1606787100000|2020-12-01 01:45:00|2940.3|2928.5|2942|2930.2|2943.1|2931.3|2940|2928.2|0
1606787400000|2020-12-01 01:50:00|2941.8|2930|2939.3|2927.5|2942|2930.2|2939.3|2927.5|0
1606787700000|2020-12-01 01:55:00|2938.8|2927|2938.7|2926.9|2939.4|2927.6|2937.8|2926|0
1606788000000|2020-12-01 02:00:00|2939.1|2927.3|2937.8|2926|2939.1|2927.3|2937.3|2925.5|0
1606788300000|2020-12-01 02:05:00|2937.6|2925.8|2940.3|2928.5|2940.3|2928.5|2937.2|2925.4|0
1606788600000|2020-12-01 02:10:00|2939.7|2927.9|2942.6|2930.8|2942.6|2930.8|2939.6|2927.8|0
1606788900000|2020-12-01 02:15:00|2943.3|2931.5|2944.8|2933|2945.3|2933.5|2942.9|2931.1|0
1606789200000|2020-12-01 02:20:00|2945.1|2933.3|2943.9|2932.1|2945.1|2933.3|2943.4|2931.6|0
1606789500000|2020-12-01 02:25:00|2945.5|2933.7|2946.3|2934.5|2946.9|2935.1|2945.5|2933.7|0
1606789800000|2020-12-01 02:30:00|2945.9|2934.1|2944.4|2932.6|2947.6|2935.8|2944.4|2932.6|0
1606790100000|2020-12-01 02:35:00|2945.6|2933.8|2941.5|2929.7|2945.8|2934|2941.5|2929.7|0
1606790400000|2020-12-01 02:40:00|2941.1|2929.3|2942.7|2930.9|2942.8|2931|2941.1|2929.3|0
1606790700000|2020-12-01 02:45:00|2944|2932.2|2944.9|2933.1|2945|2933.2|2943.4|2931.6|0
1606791000000|2020-12-01 02:50:00|2945.1|2933.3|2948.4|2936.6|2948.4|2936.6|2945.1|2933.3|0
1606791300000|2020-12-01 02:55:00|2948.3|2936.5|2946.7|2934.9|2949.6|2937.8|2946.7|2934.9|0
1606791600000|2020-12-01 03:00:00|2944.7|2932.9|2945.8|2934|2946.1|2934.3|2944.4|2932.6|0
1606791900000|2020-12-01 03:05:00|2946.1|2934.3|2944.4|2932.6|2946.9|2935.1|2944.4|2932.6|0
1606792200000|2020-12-01 03:10:00|2943.7|2931.9|2943.7|2931.9|2944.6|2932.8|2942.8|2931|0
1606792500000|2020-12-01 03:15:00|2944.2|2932.4|2944.3|2932.5|2944.5|2932.7|2943.7|2931.9|0
1606792800000|2020-12-01 03:20:00|2944.5|2932.7|2946.7|2934.9|2948.3|2936.5|2944.5|2932.7|0
1606793100000|2020-12-01 03:25:00|2946.9|2935.1|2945.3|2933.5|2946.9|2935.1|2945.2|2933.4|0
1606793400000|2020-12-01 03:30:00|2944.9|2933.1|2941.2|2929.4|2944.9|2933.1|2941.2|2929.4|0
1606793700000|2020-12-01 03:35:00|2943.1|2931.3|2945.5|2933.7|2945.7|2933.9|2943.1|2931.3|0
1606794000000|2020-12-01 03:40:00|2944.9|2933.1|2941.4|2929.6|2945|2933.2|2941.4|2929.6|0
1606794300000|2020-12-01 03:45:00|2941.1|2929.3|2939.7|2927.9|2942.4|2930.6|2939.7|2927.9|0
1606794600000|2020-12-01 03:50:00|2940|2928.2|2940.1|2928.3|2940.8|2929|2939.9|2928.1|0
1606794900000|2020-12-01 03:55:00|2940.3|2928.5|2941.2|2929.4|2941.2|2929.4|2939.1|2927.3|0
1606795200000|2020-12-01 04:00:00|2940.7|2928.9|2941.1|2929.3|2942.5|2930.7|2939.8|2928|0
1606795500000|2020-12-01 04:05:00|2940.4|2928.6|2938.6|2926.8|2940.4|2928.6|2938.5|2926.7|0
1606795800000|2020-12-01 04:10:00|2938.7|2926.9|2940.4|2928.6|2940.4|2928.6|2938.5|2926.7|0
1606796100000|2020-12-01 04:15:00|2941.5|2929.7|2943.3|2931.5|2943.6|2931.8|2941.5|2929.7|0
1606796400000|2020-12-01 04:20:00|2942.4|2930.6|2940.7|2928.9|2942.5|2930.7|2940.7|2928.9|0
1606796700000|2020-12-01 04:25:00|2940.4|2928.6|2935.7|2923.9|2940.4|2928.6|2935.7|2923.9|0
1606797000000|2020-12-01 04:30:00|2936.5|2924.7|2935.1|2923.3|2936.8|2925|2935.1|2923.3|0
1606797300000|2020-12-01 04:35:00|2936.4|2924.6|2935.6|2923.8|2936.6|2924.8|2935.6|2923.8|0
1606797600000|2020-12-01 04:40:00|2935.1|2923.3|2940.1|2928.3|2940.9|2929.1|2935.1|2923.3|0
1606797900000|2020-12-01 04:45:00|2940.6|2928.8|2938.8|2927|2941.8|2930|2938.8|2927|0
1606798200000|2020-12-01 04:50:00|2938.1|2926.3|2938.9|2927.1|2938.9|2927.1|2937.7|2925.9|0
1606798500000|2020-12-01 04:55:00|2938.8|2927|2938.4|2926.6|2940.3|2928.5|2937.7|2925.9|0
1606864200000|2020-12-01 23:10:00|2934.2|2922.4|2931.5|2919.7|2934.2|2922.4|2929.6|2918|0
1606864500000|2020-12-01 23:15:00|2935.5|2923.7|2935.6|2923.8|2935.6|2923.8|2932.3|2920.5|0
1606864800000|2020-12-01 23:20:00|2936.9|2925.1|2931.8|2920|2936.9|2925.1|2931.8|2920|0
1606865100000|2020-12-01 23:25:00|2933.3|2921.5|2930.7|2919.1|2935.2|2923.4|2930.7|2919.1|0
1606865400000|2020-12-01 23:30:00|2931.9|2920.1|2930.3|2918.7|2931.9|2920.1|2930|2918.4|0
1606865700000|2020-12-01 23:35:00|2931.6|2919.8|2932.3|2920.5|2936.2|2924.4|2931.6|2919.8|0
1606866000000|2020-12-01 23:40:00|2932.2|2920.4|2933.6|2921.8|2934.5|2922.7|2932.2|2920.4|0
1606866300000|2020-12-01 23:45:00|2933.7|2921.9|2936.2|2924.4|2936.2|2924.4|2933.7|2921.9|0
1606866600000|2020-12-01 23:50:00|2936.3|2924.5|2939.8|2928|2939.9|2928.1|2936.3|2924.5|0
1606866900000|2020-12-01 23:55:00|2940|2928.2|2941|2929.2|2941.2|2929.4|2940|2928.2|0
1606867200000|2020-12-02 00:00:00|2941.6|2929.8|2935.7|2923.9|2941.6|2929.8|2935.7|2923.9|0
1606867500000|2020-12-02 00:05:00|2935.1|2923.3|2932.5|2920.7|2935.1|2923.3|2932.5|2920.7|0
1606867800000|2020-12-02 00:10:00|2933.7|2921.9|2936.7|2924.9|2936.7|2924.9|2933.7|2921.9|0
1606868100000|2020-12-02 00:15:00|2938.3|2926.5|2942|2930.2|2942|2930.2|2938|2926.2|0
1606868400000|2020-12-02 00:20:00|2941.3|2929.5|2940.7|2928.9|2941.3|2929.5|2940.2|2928.4|0
1606868700000|2020-12-02 00:25:00|2940.9|2929.1|2942.9|2931.1|2943.1|2931.3|2940.9|2929.1|0
1606869000000|2020-12-02 00:30:00|2943.2|2931.4|2934.7|2922.9|2943.2|2931.4|2934.7|2922.9|0
1606869300000|2020-12-02 00:35:00|2935.4|2923.6|2935.9|2924.1|2936.2|2924.4|2934.8|2923|0
1606869600000|2020-12-02 00:40:00|2935.3|2923.5|2937.6|2925.8|2937.6|2925.8|2935.3|2923.5|0
1606869900000|2020-12-02 00:45:00|2937.5|2925.7|2938.8|2927|2942|2930.2|2937.5|2925.7|0
1606870200000|2020-12-02 00:50:00|2938.2|2926.4|2936.9|2925.1|2938.4|2926.6|2936.5|2924.7|0
1606870500000|2020-12-02 00:55:00|2937.1|2925.3|2931.9|2920.1|2937.5|2925.7|2931.9|2920.1|0
1606870800000|2020-12-02 01:00:00|2932|2920.2|2925.8|2914.2|2932|2920.2|2925.8|2914.2|0
1606871100000|2020-12-02 01:05:00|2924.6|2913|2925.6|2914|2925.6|2914|2924.3|2912.7|0
1606871400000|2020-12-02 01:10:00|2927.1|2915.5|2926.2|2914.6|2928.4|2916.8|2926.2|2914.6|0
1606871700000|2020-12-02 01:15:00|2926.1|2914.5|2928.1|2916.5|2928.4|2916.8|2926.1|2914.5|0
1606872000000|2020-12-02 01:20:00|2927.2|2915.6|2926.5|2914.9|2927.5|2915.9|2925.9|2914.3|0
1606872300000|2020-12-02 01:25:00|2926.3|2914.7|2923.8|2912.2|2926.3|2914.7|2923.8|2912.2|0
1606872600000|2020-12-02 01:30:00|2924.9|2913.3|2922.2|2910.6|2924.9|2913.3|2922.2|2910.6|0
1606872900000|2020-12-02 01:35:00|2921.2|2909.6|2920.5|2908.9|2921.7|2910.1|2919.2|2907.6|0
1606873200000|2020-12-02 01:40:00|2921|2909.4|2920.2|2908.6|2921|2909.4|2919|2907.4|0
1606873500000|2020-12-02 01:45:00|2920.5|2908.9|2921.9|2910.3|2921.9|2910.3|2919|2907.4|0
1606873800000|2020-12-02 01:50:00|2922.7|2911.1|2922.7|2911.1|2923.9|2912.3|2922.5|2910.9|0
1606874100000|2020-12-02 01:55:00|2922.9|2911.3|2924.2|2912.6|2924.4|2912.8|2922.5|2910.9|0
1606874400000|2020-12-02 02:00:00|2924.6|2913|2924.5|2912.9|2924.9|2913.3|2924.1|2912.5|0
1606874700000|2020-12-02 02:05:00|2925.3|2913.7|2920.9|2909.3|2925.3|2913.7|2920.6|2909|0
1606875000000|2020-12-02 02:10:00|2920.5|2908.9|2920.9|2909.3|2921.6|2910|2919.8|2908.2|0
1606875300000|2020-12-02 02:15:00|2920.8|2909.2|2922.5|2910.9|2922.5|2910.9|2920.8|2909.2|0
1606875600000|2020-12-02 02:20:00|2921.7|2910.1|2922|2910.4|2922.3|2910.7|2921.2|2909.6|0
1606875900000|2020-12-02 02:25:00|2922.3|2910.7|2923.3|2911.7|2923.6|2912|2922.2|2910.6|0
1606876200000|2020-12-02 02:30:00|2923.1|2911.5|2922.3|2910.7|2923.1|2911.5|2921.8|2910.2|0
1606876500000|2020-12-02 02:35:00|2922.8|2911.2|2921.3|2909.7|2923|2911.4|2921.3|2909.7|0
1606876800000|2020-12-02 02:40:00|2922.1|2910.5|2922.1|2910.5|2922.1|2910.5|2921.2|2909.6|0
1606877100000|2020-12-02 02:45:00|2922.5|2910.9|2919.5|2907.9|2922.9|2911.3|2919.5|2907.9|0
1606877400000|2020-12-02 02:50:00|2919|2907.4|2923.3|2911.7|2924|2912.4|2919|2907.4|0
1606877700000|2020-12-02 02:55:00|2922.8|2911.2|2923.6|2912|2924.2|2912.6|2922.8|2911.2|0
1606878000000|2020-12-02 03:00:00|2923.7|2912.1|2928.9|2917.3|2928.9|2917.3|2923.7|2912.1|0
1606878300000|2020-12-02 03:05:00|2928.2|2916.6|2931|2919.2|2931.2|2919.4|2928.2|2916.6|0
1606878600000|2020-12-02 03:10:00|2930.1|2918.5|2931.2|2919.4|2931.2|2919.4|2930.1|2918.5|0
1606878900000|2020-12-02 03:15:00|2931|2919.2|2932.4|2920.6|2932.8|2921|2931|2919.2|0
1606879200000|2020-12-02 03:20:00|2931.6|2919.8|2929.7|2918.1|2931.6|2919.8|2929.7|2918.1|0
1606879500000|2020-12-02 03:25:00|2930|2918.4|2928.2|2916.6|2930.1|2918.5|2927.9|2916.3|0
1606879800000|2020-12-02 03:30:00|2927.4|2915.8|2926.3|2914.7|2927.4|2915.8|2925.5|2913.9|0
1606880100000|2020-12-02 03:35:00|2926.4|2914.8|2925.7|2914.1|2926.8|2915.2|2925.7|2914.1|0
1606880400000|2020-12-02 03:40:00|2925.2|2913.6|2925.7|2914.1|2925.7|2914.1|2924.9|2913.3|0
1606880700000|2020-12-02 03:45:00|2925.8|2914.2|2925.3|2913.7|2926|2914.4|2924.5|2912.9|0
1606881000000|2020-12-02 03:50:00|2924.6|2913|2923.4|2911.8|2925.7|2914.1|2923|2911.4|0
1606881300000|2020-12-02 03:55:00|2924|2912.4|2926.2|2914.6|2926.2|2914.6|2923.4|2911.8|0
1606881600000|2020-12-02 04:00:00|2926.9|2915.3|2925.9|2914.3|2927.4|2915.8|2925.7|2914.1|0
1606881900000|2020-12-02 04:05:00|2926.2|2914.6|2926.7|2915.1|2927.9|2916.3|2925.1|2913.5|0
1606882200000|2020-12-02 04:10:00|2926.6|2915|2929.4|2917.8|2929.4|2917.8|2926.4|2914.8|0
1606882500000|2020-12-02 04:15:00|2929.9|2918.3|2929.1|2917.5|2930.3|2918.7|2928.1|2916.5|0
1606882800000|2020-12-02 04:20:00|2929.5|2917.9|2929.1|2917.5|2929.7|2918.1|2928.8|2917.2|0
1606883100000|2020-12-02 04:25:00|2929.3|2917.7|2930.3|2918.7|2930.6|2919|2929.1|2917.5|0
1606883400000|2020-12-02 04:30:00|2930.2|2918.6|2934.6|2922.8|2935|2923.2|2930.2|2918.6|0
1606883700000|2020-12-02 04:35:00|2934.3|2922.5|2934.4|2922.6|2934.9|2923.1|2932.5|2920.7|0
1606884000000|2020-12-02 04:40:00|2934.7|2922.9|2935.5|2923.7|2935.5|2923.7|2934|2922.2|0
1606884300000|2020-12-02 04:45:00|2935.3|2923.5|2934.2|2922.4|2936.3|2924.5|2934.2|2922.4|0
1606884600000|2020-12-02 04:50:00|2933.6|2921.8|2932.6|2920.8|2933.6|2921.8|2932.6|2920.8|0
1606884900000|2020-12-02 04:55:00|2932.3|2920.5|2934.7|2922.9|2934.7|2922.9|2931.9|2920.1|0
1606950600000|2020-12-02 23:10:00|2926.4|2914.8|2924.6|2913|2927.7|2916.1|2922.2|2910.6|0
1606950900000|2020-12-02 23:15:00|2924.9|2913.3|2920|2908.4|2924.9|2913.3|2919|2907.4|0
1606951200000|2020-12-02 23:20:00|2917.6|2906|2916.2|2904.6|2917.9|2906.3|2914.2|2902.6|0
1606951500000|2020-12-02 23:25:00|2916|2904.4|2915.8|2904.2|2919.2|2907.6|2915.5|2903.9|0
1606951800000|2020-12-02 23:30:00|2915|2903.4|2916.8|2905.2|2916.8|2905.2|2915|2903.4|0
1606952100000|2020-12-02 23:35:00|2916.9|2905.3|2918.4|2906.8|2918.4|2906.8|2916.9|2905.3|0
1606952400000|2020-12-02 23:40:00|2917.8|2906.2|2912.7|2901.1|2917.8|2906.2|2912.7|2901.1|0
1606952700000|2020-12-02 23:45:00|2914.4|2902.8|2917|2905.4|2917|2905.4|2914.1|2902.5|0
1606953000000|2020-12-02 23:50:00|2917.3|2905.7|2920.6|2909|2920.6|2909|2917.3|2905.7|0
1606953300000|2020-12-02 23:55:00|2919.5|2907.9|2917.5|2905.9|2920|2908.4|2915.2|2903.6|0
1606953600000|2020-12-03 00:00:00|2918|2906.4|2910.1|2898.5|2918|2906.4|2910.1|2898.5|0
1606953900000|2020-12-03 00:05:00|2910.4|2898.8|2913.4|2901.8|2913.4|2901.8|2910.4|2898.8|0
1606954200000|2020-12-03 00:10:00|2913.2|2901.6|2910.6|2899|2913.2|2901.6|2909.7|2898.1|0
1606954500000|2020-12-03 00:15:00|2909.4|2897.8|2909.6|2898|2910.8|2899.2|2909.3|2897.7|0
1606954800000|2020-12-03 00:20:00|2910.4|2898.8|2909.9|2898.3|2910.4|2898.8|2909|2897.4|0
1606955100000|2020-12-03 00:25:00|2911|2899.4|2912.4|2900.8|2912.7|2901.1|2911|2899.4|0
1606955400000|2020-12-03 00:30:00|2912.6|2901|2913.2|2901.6|2913.2|2901.6|2911.6|2900|0
1606955700000|2020-12-03 00:35:00|2913.4|2901.8|2914.3|2902.7|2914.5|2902.9|2913.4|2901.8|0
1606956000000|2020-12-03 00:40:00|2914.2|2902.6|2915.5|2903.9|2917|2905.4|2914.2|2902.6|0
1606956300000|2020-12-03 00:45:00|2915.3|2903.7|2911.7|2900.1|2915.3|2903.7|2911.7|2900.1|0
1606956600000|2020-12-03 00:50:00|2912|2900.4|2912.7|2901.1|2912.7|2901.1|2911.4|2899.8|0
1606956900000|2020-12-03 00:55:00|2913.6|2902|2912.7|2901.1|2914.8|2903.2|2912.7|2901.1|0
1606957200000|2020-12-03 01:00:00|2913.2|2901.6|2915.6|2904|2915.6|2904|2912.8|2901.2|0
1606957500000|2020-12-03 01:05:00|2915.3|2903.7|2915.9|2904.3|2916.8|2905.2|2915.1|2903.5|0
1606957800000|2020-12-03 01:10:00|2916.7|2905.1|2916.2|2904.6|2918.5|2906.9|2916.2|2904.6|0
1606958100000|2020-12-03 01:15:00|2915.3|2903.7|2913.6|2902|2915.3|2903.7|2913.6|2902|0
1606958400000|2020-12-03 01:20:00|2915|2903.4|2914.2|2902.6|2915.2|2903.6|2914.2|2902.6|0
1606958700000|2020-12-03 01:25:00|2913.9|2902.3|2912.4|2900.8|2913.9|2902.3|2912.2|2900.6|0
1606959000000|2020-12-03 01:30:00|2912.5|2900.9|2913.4|2901.8|2913.5|2901.9|2912.2|2900.6|0
1606959300000|2020-12-03 01:35:00|2913.5|2901.9|2917.4|2905.8|2917.4|2905.8|2913.4|2901.8|0
1606959600000|2020-12-03 01:40:00|2917.3|2905.7|2918.9|2907.3|2918.9|2907.3|2917.3|2905.7|0
1606959900000|2020-12-03 01:45:00|2918.4|2906.8|2919|2907.4|2920.1|2908.5|2918.4|2906.8|0
1606960200000|2020-12-03 01:50:00|2920.1|2908.5|2920.9|2909.3|2921.5|2909.9|2920.1|2908.5|0
1606960500000|2020-12-03 01:55:00|2920.7|2909.1|2920.8|2909.2|2921.1|2909.5|2919.6|2908|0
1606960800000|2020-12-03 02:00:00|2920.7|2909.1|2922.5|2910.9|2923.5|2911.9|2920.7|2909.1|0
1606961100000|2020-12-03 02:05:00|2922.7|2911.1|2918.9|2907.3|2922.7|2911.1|2918.9|2907.3|0
1606961400000|2020-12-03 02:10:00|2918.5|2906.9|2918.5|2906.9|2919.8|2908.2|2918.4|2906.8|0
1606961700000|2020-12-03 02:15:00|2917.4|2905.8|2916.7|2905.1|2917.6|2906|2916.3|2904.7|0
1606962000000|2020-12-03 02:20:00|2917|2905.4|2917|2905.4|2917.1|2905.5|2916.6|2905|0
1606962300000|2020-12-03 02:25:00|2916.6|2905|2917.6|2906|2917.6|2906|2916.6|2905|0
1606962600000|2020-12-03 02:30:00|2917.8|2906.2|2917|2905.4|2917.8|2906.2|2915.9|2904.3|0
1606962900000|2020-12-03 02:35:00|2917.8|2906.2|2918|2906.4|2919.1|2907.5|2917.6|2906|0
1606963200000|2020-12-03 02:40:00|2917.5|2905.9|2918.9|2907.3|2919|2907.4|2917.3|2905.7|0
1606963500000|2020-12-03 02:45:00|2918.6|2907|2918.3|2906.7|2918.6|2907|2917.6|2906|0
1606963800000|2020-12-03 02:50:00|2918.2|2906.6|2917.5|2905.9|2918.6|2907|2917.5|2905.9|0
1606964100000|2020-12-03 02:55:00|2917.2|2905.6|2919.6|2908|2919.6|2908|2916.8|2905.2|0
1606964400000|2020-12-03 03:00:00|2919.5|2907.9|2918.6|2907|2919.5|2907.9|2917.4|2905.8|0
1606964700000|2020-12-03 03:05:00|2919.4|2907.8|2918|2906.4|2919.6|2908|2918|2906.4|0
1606965000000|2020-12-03 03:10:00|2917.9|2906.3|2918.4|2906.8|2919.7|2908.1|2917.9|2906.3|0
1606965300000|2020-12-03 03:15:00|2918.5|2906.9|2922.8|2911.2|2922.8|2911.2|2918.2|2906.6|0
1606965600000|2020-12-03 03:20:00|2922.4|2910.8|2918.2|2906.6|2922.7|2911.1|2918.2|2906.6|0
1606965900000|2020-12-03 03:25:00|2918|2906.4|2917.6|2906|2918.1|2906.5|2917.2|2905.6|0
1606966200000|2020-12-03 03:30:00|2917.8|2906.2|2913.2|2901.6|2917.8|2906.2|2913.2|2901.6|0
1606966500000|2020-12-03 03:35:00|2913.1|2901.5|2913.8|2902.2|2913.8|2902.2|2912.2|2900.6|0
1606966800000|2020-12-03 03:40:00|2914.1|2902.5|2917.5|2905.9|2917.7|2906.1|2914.1|2902.5|0
1606967100000|2020-12-03 03:45:00|2917.6|2906|2915.7|2904.1|2918.3|2906.7|2914.7|2903.1|0
1606967400000|2020-12-03 03:50:00|2914.5|2902.9|2915.3|2903.7|2915.5|2903.9|2913.9|2902.3|0
1606967700000|2020-12-03 03:55:00|2916.1|2904.5|2916|2904.4|2916.9|2905.3|2916|2904.4|0
1606968000000|2020-12-03 04:00:00|2915.7|2904.1|2914.3|2902.7|2915.7|2904.1|2914.3|2902.7|0
1606968300000|2020-12-03 04:05:00|2914.2|2902.6|2913.6|2902|2914.3|2902.7|2913.6|2902|0
1606968600000|2020-12-03 04:10:00|2914.2|2902.6|2914.9|2903.3|2915|2903.4|2912.9|2901.3|0
1606968900000|2020-12-03 04:15:00|2915.4|2903.8|2916.6|2905|2916.6|2905|2914.6|2903|0
1606969200000|2020-12-03 04:20:00|2916.7|2905.1|2915.4|2903.8|2916.8|2905.2|2915.4|2903.8|0
1606969500000|2020-12-03 04:25:00|2915.5|2903.9|2915.9|2904.3|2915.9|2904.3|2914.7|2903.1|0
1606969800000|2020-12-03 04:30:00|2916.2|2904.6|2914.6|2903|2916.2|2904.6|2913.8|2902.2|0
1606970100000|2020-12-03 04:35:00|2914.5|2902.9|2912.7|2901.1|2914.5|2902.9|2912.7|2901.1|0
1606970400000|2020-12-03 04:40:00|2913.5|2901.9|2914.8|2903.2|2915.4|2903.8|2913.5|2901.9|0
1606970700000|2020-12-03 04:45:00|2914.6|2903|2914.2|2902.6|2914.9|2903.3|2913.8|2902.2|0
1606971000000|2020-12-03 04:50:00|2913.2|2901.6|2916|2904.4|2916.9|2905.3|2913.2|2901.6|0
1606971300000|2020-12-03 04:55:00|2915.3|2903.7|2915.4|2903.8|2915.8|2904.2|2914.4|2902.8|0
1607037000000|2020-12-03 23:10:00|2912.7|2901.1|2912.4|2900.8|2914.2|2902.6|2911.4|2899.8|0
1607037300000|2020-12-03 23:15:00|2913.3|2901.7|2916.5|2904.9|2916.5|2904.9|2911.2|2899.6|0
1607037600000|2020-12-03 23:20:00|2916.1|2904.5|2918.5|2906.9|2921.9|2910.3|2915.9|2904.3|0
1607037900000|2020-12-03 23:25:00|2917.5|2905.9|2917|2905.4|2917.9|2906.3|2916.4|2904.8|0
1607038200000|2020-12-03 23:30:00|2917.9|2906.3|2920.4|2908.8|2920.9|2909.3|2917.7|2906.1|0
1607038500000|2020-12-03 23:35:00|2920.5|2908.9|2920.3|2908.7|2921.4|2909.8|2920.2|2908.6|0
1607038800000|2020-12-03 23:40:00|2918.9|2907.3|2912.5|2900.9|2918.9|2907.3|2912.5|2900.9|0
1607039100000|2020-12-03 23:45:00|2913.9|2902.3|2911.4|2899.8|2913.9|2902.3|2911|2899.4|0
1607039400000|2020-12-03 23:50:00|2911|2899.4|2909.4|2897.8|2911.4|2899.8|2908.6|2897|0
1607039700000|2020-12-03 23:55:00|2909.7|2898.1|2908|2896.4|2909.7|2898.1|2907.7|2896.1|0
1607040000000|2020-12-04 00:00:00|2910|2898.4|2910.1|2898.5|2910.1|2898.5|2908.7|2897.1|0
1607040300000|2020-12-04 00:05:00|2910.9|2899.3|2910.9|2899.3|2911.6|2900|2909.1|2897.5|0
1607040600000|2020-12-04 00:10:00|2911.2|2899.6|2911.1|2899.5|2912.1|2900.5|2909.4|2897.8|0
1607040900000|2020-12-04 00:15:00|2911|2899.4|2910|2898.4|2911.4|2899.8|2909|2897.4|0
1607041200000|2020-12-04 00:20:00|2910.7|2899.1|2910.8|2899.2|2912.3|2900.7|2910.4|2898.8|0
1607041500000|2020-12-04 00:25:00|2909.8|2898.2|2912.5|2900.9|2912.5|2900.9|2909.6|2898|0
1607041800000|2020-12-04 00:30:00|2912.3|2900.7|2911.7|2900.1|2912.6|2901|2911.2|2899.6|0
1607042100000|2020-12-04 00:35:00|2912.6|2901|2913.7|2902.1|2914.7|2903.1|2912.1|2900.5|0
1607042400000|2020-12-04 00:40:00|2913.1|2901.5|2914.2|2902.6|2914.2|2902.6|2913.1|2901.5|0
1607042700000|2020-12-04 00:45:00|2913.7|2902.1|2913.8|2902.2|2914.4|2902.8|2913|2901.4|0
1607043000000|2020-12-04 00:50:00|2913.5|2901.9|2907.9|2896.3|2914.1|2902.5|2907.9|2896.3|0
1607043300000|2020-12-04 00:55:00|2908.3|2896.7|2908.6|2897|2909.5|2897.9|2907.5|2895.9|0
1607043600000|2020-12-04 01:00:00|2908.7|2897.1|2907.8|2896.2|2909.5|2897.9|2907.4|2895.8|0
1607043900000|2020-12-04 01:05:00|2907.9|2896.3|2909.6|2898|2910|2898.4|2907.9|2896.3|0
1607044200000|2020-12-04 01:10:00|2909.2|2897.6|2907.7|2896.1|2909.4|2897.8|2907.7|2896.1|0
1607044500000|2020-12-04 01:15:00|2907.3|2895.7|2909.9|2898.3|2910|2898.4|2907.3|2895.7|0
1607044800000|2020-12-04 01:20:00|2909.6|2898|2911.9|2900.3|2912.3|2900.7|2909.6|2898|0
1607045100000|2020-12-04 01:25:00|2912|2900.4|2910.5|2898.9|2912|2900.4|2910|2898.4|0
1607045400000|2020-12-04 01:30:00|2910.6|2899|2909.2|2897.6|2910.6|2899|2909.2|2897.6|0
1607045700000|2020-12-04 01:35:00|2912|2900.4|2913.1|2901.5|2913.1|2901.5|2911.8|2900.2|0
1607046000000|2020-12-04 01:40:00|2913.5|2901.9|2913.1|2901.5|2914.3|2902.7|2913.1|2901.5|0
1607046300000|2020-12-04 01:45:00|2913.5|2901.9|2914.9|2903.3|2915.2|2903.6|2913.5|2901.9|0
1607046600000|2020-12-04 01:50:00|2915.2|2903.6|2915.8|2904.2|2915.8|2904.2|2914.4|2902.8|0
1607046900000|2020-12-04 01:55:00|2915.3|2903.7|2913.8|2902.2|2915.3|2903.7|2913|2901.4|0
1607047200000|2020-12-04 02:00:00|2913.5|2901.9|2916.6|2905|2916.6|2905|2913.5|2901.9|0
1607047500000|2020-12-04 02:05:00|2916.4|2904.8|2917|2905.4|2917|2905.4|2915.9|2904.3|0
1607047800000|2020-12-04 02:10:00|2916.8|2905.2|2913.4|2901.8|2916.8|2905.2|2913.4|2901.8|0
1607048100000|2020-12-04 02:15:00|2913.1|2901.5|2912.6|2901|2914.6|2903|2912.6|2901|0
1607048400000|2020-12-04 02:20:00|2912.7|2901.1|2913.1|2901.5|2913.3|2901.7|2912.7|2901.1|0
1607048700000|2020-12-04 02:25:00|2912.9|2901.3|2915.2|2903.6|2915.2|2903.6|2912.9|2901.3|0
1607049000000|2020-12-04 02:30:00|2915|2903.4|2915.3|2903.7|2915.3|2903.7|2914.1|2902.5|0
1607049300000|2020-12-04 02:35:00|2914.9|2903.3|2914.8|2903.2|2915.4|2903.8|2914.4|2902.8|0
1607049600000|2020-12-04 02:40:00|2915.5|2903.9|2914|2902.4|2915.5|2903.9|2914|2902.4|0
1607049900000|2020-12-04 02:45:00|2914.3|2902.7|2917.2|2905.6|2917.5|2905.9|2914.3|2902.7|0
1607050200000|2020-12-04 02:50:00|2917|2905.4|2915.1|2903.5|2917.1|2905.5|2915.1|2903.5|0
1607050500000|2020-12-04 02:55:00|2914.9|2903.3|2913.2|2901.6|2915.6|2904|2913.2|2901.6|0
1607050800000|2020-12-04 03:00:00|2913.4|2901.8|2913.2|2901.6|2914.2|2902.6|2912.9|2901.3|0
1607051100000|2020-12-04 03:05:00|2913.4|2901.8|2913.2|2901.6|2913.5|2901.9|2913|2901.4|0
1607051400000|2020-12-04 03:10:00|2912.8|2901.2|2912|2900.4|2913.3|2901.7|2912|2900.4|0
1607051700000|2020-12-04 03:15:00|2911.8|2900.2|2912|2900.4|2912.7|2901.1|2911.5|2899.9|0
1607052000000|2020-12-04 03:20:00|2911.9|2900.3|2911.7|2900.1|2912.3|2900.7|2911.5|2899.9|0
1607052300000|2020-12-04 03:25:00|2910|2898.4|2911.2|2899.6|2911.2|2899.6|2910|2898.4|0
1607052600000|2020-12-04 03:30:00|2910.5|2898.9|2910.9|2899.3|2911.5|2899.9|2909.9|2898.3|0
1607052900000|2020-12-04 03:35:00|2910.3|2898.7|2912.3|2900.7|2912.3|2900.7|2909.7|2898.1|0
1607053200000|2020-12-04 03:40:00|2911.4|2899.8|2909.3|2897.7|2911.4|2899.8|2908.6|2897|0
1607053500000|2020-12-04 03:45:00|2909.2|2897.6|2909.2|2897.6|2909.5|2897.9|2908.4|2896.8|0
1607053800000|2020-12-04 03:50:00|2909.4|2897.8|2910.7|2899.1|2911|2899.4|2908.9|2897.3|0
1607054100000|2020-12-04 03:55:00|2910.5|2898.9|2911.2|2899.6|2911.2|2899.6|2910|2898.4|0
1607054400000|2020-12-04 04:00:00|2911.1|2899.5|2909.3|2897.7|2911.1|2899.5|2909.3|2897.7|0
1607054700000|2020-12-04 04:05:00|2910.2|2898.6|2909.3|2897.7|2910.2|2898.6|2909.3|2897.7|0
1607055000000|2020-12-04 04:10:00|2909.2|2897.6|2909|2897.4|2909.7|2898.1|2908.8|2897.2|0
1607055300000|2020-12-04 04:15:00|2909.2|2897.6|2908.1|2896.5|2909.2|2897.6|2908.1|2896.5|0
1607055600000|2020-12-04 04:20:00|2908|2896.4|2907.9|2896.3|2908.3|2896.7|2907.7|2896.1|0
1607055900000|2020-12-04 04:25:00|2908.1|2896.5|2909.3|2897.7|2909.3|2897.7|2908|2896.4|0
1607056200000|2020-12-04 04:30:00|2908.6|2897|2910|2898.4|2910|2898.4|2908.3|2896.7|0
1607056500000|2020-12-04 04:35:00|2909.6|2898|2907.8|2896.2|2909.6|2898|2907.8|2896.2|0
1607056800000|2020-12-04 04:40:00|2908.5|2896.9|2909.9|2898.3|2910|2898.4|2907.1|2895.5|0
1607057100000|2020-12-04 04:45:00|2910.1|2898.5|2907.9|2896.3|2910.2|2898.6|2907.9|2896.3|0
1607057400000|2020-12-04 04:50:00|2908|2896.4|2906.2|2894.6|2908|2896.4|2906.2|2894.6|0
1607057700000|2020-12-04 04:55:00|2905.4|2893.8|2907.5|2895.9|2907.5|2895.9|2905.4|2893.8|0
1607296200000|2020-12-06 23:10:00|2920.2|2908.6|2912.3|2900.7|2921.3|2909.7|2912.2|2900.6|0
1607296500000|2020-12-06 23:15:00|2913.3|2901.7|2911.5|2899.9|2913.3|2901.7|2909.3|2897.7|0
1607296800000|2020-12-06 23:20:00|2911|2899.4|2920.6|2909|2920.6|2909|2911|2899.4|0
1607297100000|2020-12-06 23:25:00|2920.7|2909.1|2923.2|2911.6|2923.2|2911.6|2920.2|2908.6|0
1607297400000|2020-12-06 23:30:00|2922.3|2910.7|2920.4|2908.8|2923.8|2912.2|2919.4|2907.8|0
1607297700000|2020-12-06 23:35:00|2920.8|2909.2|2919.7|2908.1|2922.1|2910.5|2919.4|2907.8|0
1607298000000|2020-12-06 23:40:00|2920.1|2908.5|2920.7|2909.1|2921.9|2910.3|2919.9|2908.3|0
1607298300000|2020-12-06 23:45:00|2920.6|2909|2916.5|2904.9|2920.6|2909|2916.5|2904.9|0
1607298600000|2020-12-06 23:50:00|2913.9|2902.3|2912.4|2900.8|2915.1|2903.5|2912.1|2900.5|0
1607298900000|2020-12-06 23:55:00|2912.1|2900.5|2908.3|2896.7|2912.1|2900.5|2908|2896.4|0
1607299200000|2020-12-07 00:00:00|2906.8|2895.2|2906.5|2894.9|2907|2895.4|2904.8|2893.2|0
1607299500000|2020-12-07 00:05:00|2905.7|2894.1|2898.7|2887.1|2906.3|2894.7|2898.7|2887.1|0
1607299800000|2020-12-07 00:10:00|2898.6|2887|2900.2|2888.6|2902.2|2890.6|2897.4|2885.8|0
1607300100000|2020-12-07 00:15:00|2900.7|2889.1|2898.4|2886.8|2901.3|2889.7|2898.4|2886.8|0
1607300400000|2020-12-07 00:20:00|2898.2|2886.6|2899|2887.4|2899|2887.4|2896.8|2885.2|0
1607300700000|2020-12-07 00:25:00|2898.6|2887|2901.8|2890.2|2901.8|2890.2|2898.6|2887|0
1607301000000|2020-12-07 00:30:00|2900.9|2889.3|2902|2890.4|2902.6|2891|2900.5|2888.9|0
1607301300000|2020-12-07 00:35:00|2901.9|2890.3|2903.4|2891.8|2904.3|2892.7|2901.9|2890.3|0
1607301600000|2020-12-07 00:40:00|2904.5|2892.9|2906.7|2895.1|2906.7|2895.1|2904.4|2892.8|0
1607301900000|2020-12-07 00:45:00|2906.6|2895|2905.7|2894.1|2908.4|2896.8|2905.7|2894.1|0
1607302200000|2020-12-07 00:50:00|2905.5|2893.9|2905.1|2893.5|2905.5|2893.9|2903.2|2891.6|0
1607302500000|2020-12-07 00:55:00|2905.8|2894.2|2905|2893.4|2907.1|2895.5|2904.6|2893|0
1607302800000|2020-12-07 01:00:00|2905.2|2893.6|2905.8|2894.2|2906.5|2894.9|2903.6|2892|0
1607303100000|2020-12-07 01:05:00|2905.4|2893.8|2903.5|2891.9|2905.7|2894.1|2903.5|2891.9|0
1607303400000|2020-12-07 01:10:00|2903.2|2891.6|2901|2889.4|2903.2|2891.6|2900.9|2889.3|0
1607303700000|2020-12-07 01:15:00|2900.4|2888.8|2905|2893.4|2905|2893.4|2899.4|2887.8|0
1607304000000|2020-12-07 01:20:00|2904.7|2893.1|2907.5|2895.9|2907.5|2895.9|2904.7|2893.1|0
1607304300000|2020-12-07 01:25:00|2907.6|2896|2906.4|2894.8|2908.9|2897.3|2904.6|2893|0
1607304600000|2020-12-07 01:30:00|2905.9|2894.3|2901.6|2890|2905.9|2894.3|2901.4|2889.8|0
1607304900000|2020-12-07 01:35:00|2901|2889.4|2898.9|2887.3|2902.8|2891.2|2898.9|2887.3|0
1607305200000|2020-12-07 01:40:00|2899.1|2887.5|2896.8|2885.2|2899.2|2887.6|2896.7|2885.1|0
1607305500000|2020-12-07 01:45:00|2896.3|2884.7|2894.9|2883.3|2897.2|2885.6|2894.9|2883.3|0
1607305800000|2020-12-07 01:50:00|2893.6|2882|2893.3|2881.7|2893.7|2882.1|2892.8|2881.2|0
1607306100000|2020-12-07 01:55:00|2893.6|2882|2893.1|2881.5|2893.7|2882.1|2892|2880.4|0
1607306400000|2020-12-07 02:00:00|2892.5|2880.9|2891|2879.4|2892.7|2881.1|2891|2879.4|0
1607306700000|2020-12-07 02:05:00|2890.6|2879|2892|2880.4|2892|2880.4|2890.5|2878.9|0
1607307000000|2020-12-07 02:10:00|2891.7|2880.1|2889.3|2877.7|2891.7|2880.1|2889.3|2877.7|0
1607307300000|2020-12-07 02:15:00|2888.3|2876.7|2889.6|2878|2890|2878.4|2888.1|2876.5|0
1607307600000|2020-12-07 02:20:00|2890.9|2879.3|2892.4|2880.8|2892.5|2880.9|2890.6|2879|0
1607307900000|2020-12-07 02:25:00|2892.3|2880.7|2889.7|2878.1|2892.3|2880.7|2889.5|2877.9|0
1607308200000|2020-12-07 02:30:00|2889.2|2877.6|2885.9|2874.3|2889.2|2877.6|2885.3|2873.7|0
1607308500000|2020-12-07 02:35:00|2885.1|2873.5|2886.3|2874.7|2886.6|2875|2885.1|2873.5|0
1607308800000|2020-12-07 02:40:00|2886.7|2875.1|2885.8|2874.2|2886.8|2875.2|2885.7|2874.1|0
1607309100000|2020-12-07 02:45:00|2887|2875.4|2886.4|2874.8|2887|2875.4|2886|2874.4|0
1607309400000|2020-12-07 02:50:00|2887.1|2875.5|2888.5|2876.9|2888.5|2876.9|2886.9|2875.3|0
1607309700000|2020-12-07 02:55:00|2889.1|2877.5|2889.1|2877.5|2891.1|2879.5|2889.1|2877.5|0
1607310000000|2020-12-07 03:00:00|2889.4|2877.8|2888.9|2877.3|2889.4|2877.8|2888.5|2876.9|0
1607310300000|2020-12-07 03:05:00|2888.5|2876.9|2889.5|2877.9|2889.8|2878.2|2888.2|2876.6|0
1607310600000|2020-12-07 03:10:00|2890.8|2879.2|2892.3|2880.7|2892.9|2881.3|2890.8|2879.2|0
1607310900000|2020-12-07 03:15:00|2892.4|2880.8|2892.3|2880.7|2893.4|2881.8|2892|2880.4|0
1607311200000|2020-12-07 03:20:00|2892.6|2881|2892.7|2881.1|2893.4|2881.8|2891.3|2879.7|0
1607311500000|2020-12-07 03:25:00|2892.8|2881.2|2893.7|2882.1|2894.1|2882.5|2892.7|2881.1|0
1607311800000|2020-12-07 03:30:00|2893.6|2882|2894.4|2882.8|2894.4|2882.8|2893.4|2881.8|0
1607312100000|2020-12-07 03:35:00|2895.6|2884|2897.5|2885.9|2897.5|2885.9|2895.6|2884|0
1607312400000|2020-12-07 03:40:00|2898.2|2886.6|2897.4|2885.8|2898.7|2887.1|2896.8|2885.2|0
1607312700000|2020-12-07 03:45:00|2897|2885.4|2896.6|2885|2897|2885.4|2896.1|2884.5|0
1607313000000|2020-12-07 03:50:00|2896.2|2884.6|2896.8|2885.2|2896.9|2885.3|2895.9|2884.3|0
1607313300000|2020-12-07 03:55:00|2897.1|2885.5|2896.1|2884.5|2897.1|2885.5|2896|2884.4|0
1607313600000|2020-12-07 04:00:00|2896.2|2884.6|2898.1|2886.5|2898.2|2886.6|2896.2|2884.6|0
1607313900000|2020-12-07 04:05:00|2898|2886.4|2898.4|2886.8|2898.4|2886.8|2896.5|2884.9|0
1607314200000|2020-12-07 04:10:00|2897.7|2886.1|2897.8|2886.2|2897.8|2886.2|2897.2|2885.6|0
1607314500000|2020-12-07 04:15:00|2898.4|2886.8|2898.3|2886.7|2898.5|2886.9|2897.9|2886.3|0
1607314800000|2020-12-07 04:20:00|2898.1|2886.5|2899.4|2887.8|2899.6|2888|2898.1|2886.5|0
1607315100000|2020-12-07 04:25:00|2899.2|2887.6|2897.7|2886.1|2900.6|2889|2897.7|2886.1|0
1607315400000|2020-12-07 04:30:00|2898|2886.4|2898.1|2886.5|2899|2887.4|2898|2886.4|0
1607315700000|2020-12-07 04:35:00|2898.8|2887.2|2898.2|2886.6|2899.2|2887.6|2897.9|2886.3|0
1607316000000|2020-12-07 04:40:00|2897.1|2885.5|2897|2885.4|2898.1|2886.5|2897|2885.4|0
1607316300000|2020-12-07 04:45:00|2897.1|2885.5|2896.2|2884.6|2897.1|2885.5|2895|2883.4|0
1607316600000|2020-12-07 04:50:00|2896.7|2885.1|2897.6|2886|2897.6|2886|2895.6|2884|0
1607316900000|2020-12-07 04:55:00|2897.9|2886.3|2897.5|2885.9|2898.4|2886.8|2896|2884.4|0
1607382600000|2020-12-07 23:10:00|2881.3|2869.7|2878.4|2867|2881.3|2869.7|2876.5|2865.1|0
1607382900000|2020-12-07 23:15:00|2878.8|2867.4|2880.6|2869.2|2882.6|2871|2878.8|2867.4|0
1607383200000|2020-12-07 23:20:00|2879.5|2868.1|2882.3|2870.7|2882.3|2870.7|2877.8|2866.4|0
1607383500000|2020-12-07 23:25:00|2881.8|2870.2|2878.4|2867|2882.5|2870.9|2878.4|2867|0
1607383800000|2020-12-07 23:30:00|2877.9|2866.5|2883.1|2871.5|2883.1|2871.5|2877.5|2866.1|0
1607384100000|2020-12-07 23:35:00|2882.3|2870.7|2883.8|2872.2|2885|2873.4|2882.3|2870.7|0
1607384400000|2020-12-07 23:40:00|2883.6|2872|2887.4|2875.8|2887.5|2875.9|2883.6|2872|0
1607384700000|2020-12-07 23:45:00|2886.2|2874.6|2885.1|2873.5|2887.3|2875.7|2884.2|2872.6|0
1607385000000|2020-12-07 23:50:00|2885.6|2874|2885.3|2873.7|2887.3|2875.7|2884.3|2872.7|0
1607385300000|2020-12-07 23:55:00|2886.7|2875.1|2888|2876.4|2888.4|2876.8|2886.7|2875.1|0
1607385600000|2020-12-08 00:00:00|2887.8|2876.2|2888|2876.4|2888|2876.4|2885.7|2874.1|0
1607385900000|2020-12-08 00:05:00|2888.2|2876.6|2890.1|2878.5|2890.1|2878.5|2888.2|2876.6|0
1607386200000|2020-12-08 00:10:00|2889.7|2878.1|2892.8|2881.2|2893|2881.4|2889.5|2877.9|0
1607386500000|2020-12-08 00:15:00|2892.2|2880.6|2889.8|2878.2|2892.8|2881.2|2889.7|2878.1|0
1607386800000|2020-12-08 00:20:00|2889.5|2877.9|2889.9|2878.3|2889.9|2878.3|2888.5|2876.9|0
1607387100000|2020-12-08 00:25:00|2890.1|2878.5|2892.6|2881|2893|2881.4|2890.1|2878.5|0
1607387400000|2020-12-08 00:30:00|2892.2|2880.6|2895.4|2883.8|2896|2884.4|2892.2|2880.6|0
1607387700000|2020-12-08 00:35:00|2894.8|2883.2|2894.6|2883|2895.4|2883.8|2894.1|2882.5|0
1607388000000|2020-12-08 00:40:00|2894.3|2882.7|2892.9|2881.3|2894.6|2883|2892.9|2881.3|0
1607388300000|2020-12-08 00:45:00|2892.7|2881.1|2891|2879.4|2892.7|2881.1|2889.5|2877.9|0
1607388600000|2020-12-08 00:50:00|2891.9|2880.3|2889.3|2877.7|2891.9|2880.3|2888.9|2877.3|0
1607388900000|2020-12-08 00:55:00|2888.6|2877|2888.8|2877.2|2889.1|2877.5|2888.4|2876.8|0
1607389200000|2020-12-08 01:00:00|2889.5|2877.9|2893.4|2881.8|2894.2|2882.6|2889.4|2877.8|0
1607389500000|2020-12-08 01:05:00|2893.5|2881.9|2894.8|2883.2|2894.9|2883.3|2892.4|2880.8|0
1607389800000|2020-12-08 01:10:00|2894.3|2882.7|2892.8|2881.2|2894.5|2882.9|2892|2880.4|0
1607390100000|2020-12-08 01:15:00|2893|2881.4|2892.8|2881.2|2893|2881.4|2891.9|2880.3|0
1607390400000|2020-12-08 01:20:00|2893|2881.4|2892.5|2880.9|2894.5|2882.9|2892.5|2880.9|0
1607390700000|2020-12-08 01:25:00|2892.7|2881.1|2887.1|2875.5|2893.1|2881.5|2887.1|2875.5|0
1607391000000|2020-12-08 01:30:00|2888.7|2877.1|2890.4|2878.8|2890.8|2879.2|2888|2876.4|0
1607391300000|2020-12-08 01:35:00|2890.5|2878.9|2892.5|2880.9|2892.5|2880.9|2890.3|2878.7|0
1607391600000|2020-12-08 01:40:00|2892.7|2881.1|2893|2881.4|2893.6|2882|2892.7|2881.1|0
1607391900000|2020-12-08 01:45:00|2892.9|2881.3|2892.3|2880.7|2893.6|2882|2892.1|2880.5|0
1607392200000|2020-12-08 01:50:00|2892.2|2880.6|2892|2880.4|2892.2|2880.6|2891.2|2879.6|0
1607392500000|2020-12-08 01:55:00|2891.9|2880.3|2890.4|2878.8|2891.9|2880.3|2890.4|2878.8|0
1607392800000|2020-12-08 02:00:00|2890.1|2878.5|2888.2|2876.6|2890.4|2878.8|2888.2|2876.6|0
1607393100000|2020-12-08 02:05:00|2888.1|2876.5|2889.5|2877.9|2889.5|2877.9|2888.1|2876.5|0
1607393400000|2020-12-08 02:10:00|2889.4|2877.8|2888.6|2877|2889.4|2877.8|2888.3|2876.7|0
1607393700000|2020-12-08 02:15:00|2888.9|2877.3|2889.3|2877.7|2889.3|2877.7|2888.3|2876.7|0
1607394000000|2020-12-08 02:20:00|2890.4|2878.8|2888.3|2876.7|2890.7|2879.1|2887.4|2875.8|0
1607394300000|2020-12-08 02:25:00|2888.2|2876.6|2889.4|2877.8|2889.6|2878|2888.2|2876.6|0
1607394600000|2020-12-08 02:30:00|2890|2878.4|2887.9|2876.3|2890.5|2878.9|2887.9|2876.3|0
1607394900000|2020-12-08 02:35:00|2887.8|2876.2|2887.6|2876|2888.1|2876.5|2887.2|2875.6|0
1607395200000|2020-12-08 02:40:00|2887.4|2875.8|2888|2876.4|2888.4|2876.8|2887.1|2875.5|0
1607395500000|2020-12-08 02:45:00|2888.1|2876.5|2889.3|2877.7|2889.5|2877.9|2887.7|2876.1|0
1607395800000|2020-12-08 02:50:00|2889.2|2877.6|2889.1|2877.5|2890.7|2879.1|2889.1|2877.5|0
1607396100000|2020-12-08 02:55:00|2889.4|2877.8|2889.9|2878.3|2890.3|2878.7|2888.9|2877.3|0
1607396400000|2020-12-08 03:00:00|2889.1|2877.5|2891.1|2879.5|2891.1|2879.5|2889.1|2877.5|0
1607396700000|2020-12-08 03:05:00|2891.3|2879.7|2892.6|2881|2892.6|2881|2891.1|2879.5|0
1607397000000|2020-12-08 03:10:00|2892.3|2880.7|2890.6|2879|2892.3|2880.7|2890.4|2878.8|0
1607397300000|2020-12-08 03:15:00|2890.4|2878.8|2888.3|2876.7|2890.4|2878.8|2888.2|2876.6|0
1607397600000|2020-12-08 03:20:00|2888.7|2877.1|2887.9|2876.3|2888.7|2877.1|2887.5|2875.9|0
1607397900000|2020-12-08 03:25:00|2887.6|2876|2887.9|2876.3|2888.4|2876.8|2887.6|2876|0
1607398200000|2020-12-08 03:30:00|2887.8|2876.2|2884|2872.4|2887.8|2876.2|2884|2872.4|0
1607398500000|2020-12-08 03:35:00|2885.5|2873.9|2884.5|2872.9|2887.2|2875.6|2884.4|2872.8|0
1607398800000|2020-12-08 03:40:00|2884.4|2872.8|2882.5|2870.9|2884.4|2872.8|2882.5|2870.9|0
1607399100000|2020-12-08 03:45:00|2883|2871.4|2884.6|2873|2884.6|2873|2882.6|2871|0
1607399400000|2020-12-08 03:50:00|2884.3|2872.7|2886.7|2875.1|2886.7|2875.1|2884.1|2872.5|0
1607399700000|2020-12-08 03:55:00|2888.4|2876.8|2888.4|2876.8|2889.7|2878.1|2887.7|2876.1|0
1607400000000|2020-12-08 04:00:00|2888.1|2876.5|2889.9|2878.3|2890.2|2878.6|2888.1|2876.5|0
1607400300000|2020-12-08 04:05:00|2889.3|2877.7|2889.8|2878.2|2889.8|2878.2|2888.8|2877.2|0
1607400600000|2020-12-08 04:10:00|2889.2|2877.6|2889.8|2878.2|2890.1|2878.5|2889.2|2877.6|0
1607400900000|2020-12-08 04:15:00|2890|2878.4|2889.4|2877.8|2890.6|2879|2889|2877.4|0
1607401200000|2020-12-08 04:20:00|2889.6|2878|2890.3|2878.7|2890.3|2878.7|2889|2877.4|0
1607401500000|2020-12-08 04:25:00|2889.5|2877.9|2888.3|2876.7|2890.2|2878.6|2888.3|2876.7|0
1607401800000|2020-12-08 04:30:00|2888.4|2876.8|2891.5|2879.9|2892.4|2880.8|2888.4|2876.8|0
1607402100000|2020-12-08 04:35:00|2892.8|2881.2|2893|2881.4|2893.7|2882.1|2892.7|2881.1|0
1607402400000|2020-12-08 04:40:00|2893.1|2881.5|2892|2880.4|2893.3|2881.7|2892|2880.4|0
1607402700000|2020-12-08 04:45:00|2891.5|2879.9|2890.7|2879.1|2892.4|2880.8|2890.4|2878.8|0
1607403000000|2020-12-08 04:50:00|2891.1|2879.5|2890.3|2878.7|2891.2|2879.6|2889.9|2878.3|0
1607403300000|2020-12-08 04:55:00|2890.2|2878.6|2890|2878.4|2891.1|2879.5|2888.7|2877.1|0
1607469000000|2020-12-08 23:10:00|2897.6|2886|2905.9|2894.3|2906.4|2894.8|2897.6|2886|0
1607469300000|2020-12-08 23:15:00|2906.1|2894.5|2908.1|2896.5|2908.4|2896.8|2905.1|2893.5|0
1607469600000|2020-12-08 23:20:00|2908.6|2897|2915.6|2904|2916.1|2904.5|2908.6|2897|0
1607469900000|2020-12-08 23:25:00|2916.6|2905|2915.7|2904.1|2916.6|2905|2914.2|2902.6|0
1607470200000|2020-12-08 23:30:00|2914.9|2903.3|2918|2906.4|2918.1|2906.5|2914.9|2903.3|0
1607470500000|2020-12-08 23:35:00|2919.4|2907.8|2917.3|2905.7|2919.4|2907.8|2917.3|2905.7|0
1607470800000|2020-12-08 23:40:00|2917.2|2905.6|2920.4|2908.8|2920.4|2908.8|2917.2|2905.6|0
1607471100000|2020-12-08 23:45:00|2920.3|2908.7|2920|2908.4|2920.3|2908.7|2918.1|2906.5|0
1607471400000|2020-12-08 23:50:00|2919.6|2908|2919.6|2908|2920.8|2909.2|2919.3|2907.7|0
1607471700000|2020-12-08 23:55:00|2919.5|2907.9|2919.5|2907.9|2920.1|2908.5|2919.3|2907.7|0
1607472000000|2020-12-09 00:00:00|2919.6|2908|2921.7|2910.1|2921.7|2910.1|2919|2907.4|0
1607472300000|2020-12-09 00:05:00|2921.2|2909.6|2922.6|2911|2923.3|2911.7|2921.2|2909.6|0
1607472600000|2020-12-09 00:10:00|2922|2910.4|2924.7|2913.1|2924.7|2913.1|2921.1|2909.5|0
1607472900000|2020-12-09 00:15:00|2924.6|2913|2926.4|2914.8|2928.8|2917.2|2924.6|2913|0
1607473200000|2020-12-09 00:20:00|2926.1|2914.5|2924.4|2912.8|2926.1|2914.5|2924.4|2912.8|0
1607473500000|2020-12-09 00:25:00|2923.6|2912|2924.8|2913.2|2925.5|2913.9|2923.6|2912|0
1607473800000|2020-12-09 00:30:00|2925|2913.4|2924.3|2912.7|2925|2913.4|2922.5|2910.9|0
1607474100000|2020-12-09 00:35:00|2925.1|2913.5|2923.2|2911.6|2925.3|2913.7|2923.1|2911.5|0
1607474400000|2020-12-09 00:40:00|2923.8|2912.2|2923.4|2911.8|2924|2912.4|2923.3|2911.7|0
1607474700000|2020-12-09 00:45:00|2923.6|2912|2924.5|2912.9|2924.5|2912.9|2923.6|2912|0
1607475000000|2020-12-09 00:50:00|2924.2|2912.6|2927.1|2915.5|2927.4|2915.8|2924.2|2912.6|0
1607475300000|2020-12-09 00:55:00|2926.9|2915.3|2925.7|2914.1|2927.3|2915.7|2925.7|2914.1|0
1607475600000|2020-12-09 01:00:00|2925.5|2913.9|2926.1|2914.5|2926.5|2914.9|2924.3|2912.7|0
1607475900000|2020-12-09 01:05:00|2926.2|2914.6|2929|2917.4|2929|2917.4|2926.2|2914.6|0
1607476200000|2020-12-09 01:10:00|2929.2|2917.6|2926.3|2914.7|2929.2|2917.6|2926.3|2914.7|0
1607476500000|2020-12-09 01:15:00|2924.3|2912.7|2925.2|2913.6|2925.2|2913.6|2924.3|2912.7|0
1607476800000|2020-12-09 01:20:00|2924.2|2912.6|2924|2912.4|2925.2|2913.6|2923.5|2911.9|0
1607477100000|2020-12-09 01:25:00|2923.2|2911.6|2923|2911.4|2923.2|2911.6|2921.7|2910.1|0
1607477400000|2020-12-09 01:30:00|2922|2910.4|2921.5|2909.9|2922|2910.4|2920.8|2909.2|0
1607477700000|2020-12-09 01:35:00|2920.1|2908.5|2920.4|2908.8|2921.2|2909.6|2919|2907.4|0
1607478000000|2020-12-09 01:40:00|2919.8|2908.2|2920.7|2909.1|2920.8|2909.2|2919.8|2908.2|0
1607478300000|2020-12-09 01:45:00|2920.8|2909.2|2919.5|2907.9|2921.2|2909.6|2919.1|2907.5|0
1607478600000|2020-12-09 01:50:00|2918.5|2906.9|2915.7|2904.1|2918.5|2906.9|2915.4|2903.8|0
1607478900000|2020-12-09 01:55:00|2914.6|2903|2916.6|2905|2917.2|2905.6|2914.6|2903|0
1607479200000|2020-12-09 02:00:00|2916.3|2904.7|2917.4|2905.8|2917.7|2906.1|2915.9|2904.3|0
1607479500000|2020-12-09 02:05:00|2919.1|2907.5|2919.7|2908.1|2919.7|2908.1|2918.6|2907|0
1607479800000|2020-12-09 02:10:00|2919.4|2907.8|2922.3|2910.7|2922.3|2910.7|2919.4|2907.8|0
1607480100000|2020-12-09 02:15:00|2922.4|2910.8|2922.8|2911.2|2923.1|2911.5|2922.2|2910.6|0
1607480400000|2020-12-09 02:20:00|2923.6|2912|2923.4|2911.8|2924.3|2912.7|2923|2911.4|0
1607480700000|2020-12-09 02:25:00|2923.2|2911.6|2924.8|2913.2|2924.9|2913.3|2923|2911.4|0
1607481000000|2020-12-09 02:30:00|2925.3|2913.7|2922.9|2911.3|2925.7|2914.1|2922.9|2911.3|0
1607481300000|2020-12-09 02:35:00|2923.1|2911.5|2924|2912.4|2924|2912.4|2922.9|2911.3|0
1607481600000|2020-12-09 02:40:00|2924.6|2913|2924.1|2912.5|2924.7|2913.1|2923.4|2911.8|0
1607481900000|2020-12-09 02:45:00|2923.8|2912.2|2922.9|2911.3|2924.1|2912.5|2922.7|2911.1|0
1607482200000|2020-12-09 02:50:00|2923|2911.4|2923.4|2911.8|2923.8|2912.2|2922.6|2911|0
1607482500000|2020-12-09 02:55:00|2923.1|2911.5|2923.4|2911.8|2923.7|2912.1|2923|2911.4|0
1607482800000|2020-12-09 03:00:00|2923.1|2911.5|2921.1|2909.5|2923.7|2912.1|2921.1|2909.5|0
1607483100000|2020-12-09 03:05:00|2921.4|2909.8|2921.4|2909.8|2921.9|2910.3|2921.2|2909.6|0
1607483400000|2020-12-09 03:10:00|2921|2909.4|2920.5|2908.9|2921.5|2909.9|2920.5|2908.9|0
1607483700000|2020-12-09 03:15:00|2920.4|2908.8|2919.4|2907.8|2920.4|2908.8|2918|2906.4|0
1607484000000|2020-12-09 03:20:00|2919.8|2908.2|2920.3|2908.7|2920.6|2909|2919.8|2908.2|0
1607484300000|2020-12-09 03:25:00|2920|2908.4|2920.6|2909|2921.4|2909.8|2920|2908.4|0
1607484600000|2020-12-09 03:30:00|2920.9|2909.3|2919.9|2908.3|2922.1|2910.5|2919.9|2908.3|0
1607484900000|2020-12-09 03:35:00|2920|2908.4|2919|2907.4|2920.2|2908.6|2918.8|2907.2|0
1607485200000|2020-12-09 03:40:00|2919.1|2907.5|2918.7|2907.1|2920|2908.4|2918.7|2907.1|0
1607485500000|2020-12-09 03:45:00|2918.6|2907|2919.5|2907.9|2919.5|2907.9|2917.4|2905.8|0
1607485800000|2020-12-09 03:50:00|2919.4|2907.8|2920.5|2908.9|2920.7|2909.1|2919.4|2907.8|0
1607486100000|2020-12-09 03:55:00|2920.4|2908.8|2919.2|2907.6|2920.7|2909.1|2919.2|2907.6|0
1607486400000|2020-12-09 04:00:00|2918.7|2907.1|2919.9|2908.3|2919.9|2908.3|2917.7|2906.1|0
1607486700000|2020-12-09 04:05:00|2919.5|2907.9|2918.3|2906.7|2919.9|2908.3|2917.9|2906.3|0
1607487000000|2020-12-09 04:10:00|2918|2906.4|2916.8|2905.2|2918.4|2906.8|2916.8|2905.2|0
1607487300000|2020-12-09 04:15:00|2916.5|2904.9|2915.7|2904.1|2917.1|2905.5|2915.4|2903.8|0
1607487600000|2020-12-09 04:20:00|2915.3|2903.7|2914.1|2902.5|2915.7|2904.1|2913.3|2901.7|0
1607487900000|2020-12-09 04:25:00|2914.4|2902.8|2914.8|2903.2|2914.8|2903.2|2913.3|2901.7|0
1607488200000|2020-12-09 04:30:00|2914.5|2902.9|2913.8|2902.2|2914.9|2903.3|2913.8|2902.2|0
1607488500000|2020-12-09 04:35:00|2914.1|2902.5|2915.3|2903.7|2915.3|2903.7|2914.1|2902.5|0
1607488800000|2020-12-09 04:40:00|2915.2|2903.6|2914.8|2903.2|2915.2|2903.6|2914.2|2902.6|0
1607489100000|2020-12-09 04:45:00|2914.5|2902.9|2914.6|2903|2914.9|2903.3|2913.9|2902.3|0
1607489400000|2020-12-09 04:50:00|2915.1|2903.5|2915.4|2903.8|2915.4|2903.8|2914.2|2902.6|0
1607489700000|2020-12-09 04:55:00|2916.8|2905.2|2915.6|2904|2916.8|2905.2|2914.3|2902.7|0
1607555400000|2020-12-09 23:10:00|2903|2891.4|2907.4|2895.8|2907.4|2895.8|2901.4|2889.8|0
1607555700000|2020-12-09 23:15:00|2906.2|2894.6|2906.8|2895.2|2909.1|2897.5|2905.8|2894.2|0
1607556000000|2020-12-09 23:20:00|2906.5|2894.9|2912.6|2901|2912.6|2901|2906.5|2894.9|0
1607556300000|2020-12-09 23:25:00|2911.1|2899.5|2911.9|2900.3|2913|2901.4|2909.1|2897.5|0
1607556600000|2020-12-09 23:30:00|2912.2|2900.6|2909.4|2897.8|2912.4|2900.8|2908.4|2896.8|0
1607556900000|2020-12-09 23:35:00|2909.9|2898.3|2907.1|2895.5|2910.3|2898.7|2907.1|2895.5|0
1607557200000|2020-12-09 23:40:00|2906.9|2895.3|2902.7|2891.1|2906.9|2895.3|2902.7|2891.1|0
1607557500000|2020-12-09 23:45:00|2901.3|2889.7|2899|2887.4|2901.3|2889.7|2899|2887.4|0
1607557800000|2020-12-09 23:50:00|2899.8|2888.2|2902.1|2890.5|2902.1|2890.5|2899.2|2887.6|0
1607558100000|2020-12-09 23:55:00|2902.4|2890.8|2905.8|2894.2|2905.8|2894.2|2901|2889.4|0
1607558400000|2020-12-10 00:00:00|2905.2|2893.6|2901.6|2890|2905.2|2893.6|2900.2|2888.6|0
1607558700000|2020-12-10 00:05:00|2902.1|2890.5|2901.5|2889.9|2903.1|2891.5|2901.5|2889.9|0
1607559000000|2020-12-10 00:10:00|2902.1|2890.5|2906.7|2895.1|2906.7|2895.1|2901.2|2889.6|0
1607559300000|2020-12-10 00:15:00|2905.9|2894.3|2904.5|2892.9|2906.4|2894.8|2904.5|2892.9|0
1607559600000|2020-12-10 00:20:00|2905.1|2893.5|2905.3|2893.7|2907.5|2895.9|2904.5|2892.9|0
1607559900000|2020-12-10 00:25:00|2905.2|2893.6|2905.9|2894.3|2906|2894.4|2905|2893.4|0
1607560200000|2020-12-10 00:30:00|2905.6|2894|2909.9|2898.3|2909.9|2898.3|2904.8|2893.2|0
1607560500000|2020-12-10 00:35:00|2911|2899.4|2912.4|2900.8|2912.4|2900.8|2910.4|2898.8|0
1607560800000|2020-12-10 00:40:00|2915.1|2903.5|2916.4|2904.8|2916.7|2905.1|2914.9|2903.3|0
1607561100000|2020-12-10 00:45:00|2916.6|2905|2916.8|2905.2|2917.4|2905.8|2915.8|2904.2|0
1607561400000|2020-12-10 00:50:00|2916.5|2904.9|2916.2|2904.6|2916.5|2904.9|2915.5|2903.9|0
1607561700000|2020-12-10 00:55:00|2915.5|2903.9|2913|2901.4|2915.5|2903.9|2913|2901.4|0
1607562000000|2020-12-10 01:00:00|2912.5|2900.9|2912.6|2901|2914.5|2902.9|2912.5|2900.9|0
1607562300000|2020-12-10 01:05:00|2912.2|2900.6|2911.7|2900.1|2912.5|2900.9|2910.6|2899|0
1607562600000|2020-12-10 01:10:00|2911.6|2900|2908.8|2897.2|2911.6|2900|2908.7|2897.1|0
1607562900000|2020-12-10 01:15:00|2908.2|2896.6|2908.4|2896.8|2909.4|2897.8|2908.2|2896.6|0
1607563200000|2020-12-10 01:20:00|2908.1|2896.5|2902.2|2890.6|2908.1|2896.5|2901.8|2890.2|0
1607563500000|2020-12-10 01:25:00|2901.2|2889.6|2899.9|2888.3|2902.2|2890.6|2899.9|2888.3|0
1607563800000|2020-12-10 01:30:00|2898.3|2886.7|2899.3|2887.7|2899.5|2887.9|2897.5|2885.9|0
1607564100000|2020-12-10 01:35:00|2900.1|2888.5|2900.6|2889|2900.6|2889|2899.2|2887.6|0
1607564400000|2020-12-10 01:40:00|2900|2888.4|2899.8|2888.2|2900|2888.4|2899|2887.4|0
1607564700000|2020-12-10 01:45:00|2899.6|2888|2898.9|2887.3|2900|2888.4|2898.9|2887.3|0
1607565000000|2020-12-10 01:50:00|2898.5|2886.9|2896.9|2885.3|2898.5|2886.9|2896.9|2885.3|0
1607565300000|2020-12-10 01:55:00|2898|2886.4|2897.7|2886.1|2899.5|2887.9|2897.7|2886.1|0
1607565600000|2020-12-10 02:00:00|2896.8|2885.2|2896.5|2884.9|2896.8|2885.2|2895.4|2883.8|0
1607565900000|2020-12-10 02:05:00|2896.4|2884.8|2896.3|2884.7|2897|2885.4|2895.1|2883.5|0
1607566200000|2020-12-10 02:10:00|2895.4|2883.8|2893.8|2882.2|2895.4|2883.8|2893.2|2881.6|0
1607566500000|2020-12-10 02:15:00|2893.1|2881.5|2893.2|2881.6|2893.8|2882.2|2893|2881.4|0
1607566800000|2020-12-10 02:20:00|2893.4|2881.8|2891.7|2880.1|2893.4|2881.8|2891.7|2880.1|0
1607567100000|2020-12-10 02:25:00|2891.3|2879.7|2893.6|2882|2893.6|2882|2891.1|2879.5|0
1607567400000|2020-12-10 02:30:00|2893.5|2881.9|2895.2|2883.6|2895.2|2883.6|2893.5|2881.9|0
1607567700000|2020-12-10 02:35:00|2895.5|2883.9|2899.5|2887.9|2899.5|2887.9|2895.5|2883.9|0
1607568000000|2020-12-10 02:40:00|2899.1|2887.5|2899.6|2888|2899.6|2888|2898.3|2886.7|0
1607568300000|2020-12-10 02:45:00|2899.3|2887.7|2899.8|2888.2|2900.2|2888.6|2898.7|2887.1|0
1607568600000|2020-12-10 02:50:00|2899.4|2887.8|2900.3|2888.7|2900.3|2888.7|2898.6|2887|0
1607568900000|2020-12-10 02:55:00|2900.2|2888.6|2894.7|2883.1|2900.3|2888.7|2894.7|2883.1|0
1607569200000|2020-12-10 03:00:00|2895.4|2883.8|2895.5|2883.9|2895.8|2884.2|2895.1|2883.5|0
1607569500000|2020-12-10 03:05:00|2895.6|2884|2895.2|2883.6|2895.6|2884|2894.7|2883.1|0
1607569800000|2020-12-10 03:10:00|2895.5|2883.9|2896.4|2884.8|2896.8|2885.2|2895.5|2883.9|0
1607570100000|2020-12-10 03:15:00|2896.7|2885.1|2892.5|2880.9|2896.7|2885.1|2891.4|2879.8|0
1607570400000|2020-12-10 03:20:00|2892.9|2881.3|2890.4|2878.8|2893.1|2881.5|2890.4|2878.8|0
1607570700000|2020-12-10 03:25:00|2890|2878.4|2891|2879.4|2891.8|2880.2|2890|2878.4|0
1607571000000|2020-12-10 03:30:00|2891.6|2880|2894.1|2882.5|2894.1|2882.5|2891.4|2879.8|0
1607571300000|2020-12-10 03:35:00|2894.7|2883.1|2894.6|2883|2895.1|2883.5|2894.4|2882.8|0
1607571600000|2020-12-10 03:40:00|2894.7|2883.1|2895.4|2883.8|2896.2|2884.6|2894.7|2883.1|0
1607571900000|2020-12-10 03:45:00|2895.2|2883.6|2893.9|2882.3|2895.9|2884.3|2893.9|2882.3|0
1607572200000|2020-12-10 03:50:00|2893.3|2881.7|2890.2|2878.6|2893.3|2881.7|2890.2|2878.6|0
1607572500000|2020-12-10 03:55:00|2890.7|2879.1|2891.4|2879.8|2891.4|2879.8|2890.2|2878.6|0
1607572800000|2020-12-10 04:00:00|2891.7|2880.1|2893.7|2882.1|2894.2|2882.6|2891.7|2880.1|0
1607573100000|2020-12-10 04:05:00|2894.7|2883.1|2894.6|2883|2895.8|2884.2|2894.4|2882.8|0
1607573400000|2020-12-10 04:10:00|2895.1|2883.5|2895.5|2883.9|2896.3|2884.7|2894.9|2883.3|0
1607573700000|2020-12-10 04:15:00|2895.8|2884.2|2899.3|2887.7|2899.5|2887.9|2895.8|2884.2|0
1607574000000|2020-12-10 04:20:00|2899|2887.4|2901.3|2889.7|2901.3|2889.7|2898.5|2886.9|0
1607574300000|2020-12-10 04:25:00|2901.8|2890.2|2903.1|2891.5|2903.4|2891.8|2901.1|2889.5|0
1607574600000|2020-12-10 04:30:00|2903.7|2892.1|2900.8|2889.2|2903.7|2892.1|2900.8|2889.2|0
1607574900000|2020-12-10 04:35:00|2900.9|2889.3|2904|2892.4|2904.1|2892.5|2900.9|2889.3|0
1607575200000|2020-12-10 04:40:00|2903.2|2891.6|2903|2891.4|2903.2|2891.6|2902.1|2890.5|0
1607575500000|2020-12-10 04:45:00|2902.9|2891.3|2904.3|2892.7|2904.6|2893|2902.9|2891.3|0
1607575800000|2020-12-10 04:50:00|2903.1|2891.5|2904.9|2893.3|2904.9|2893.3|2901.4|2889.8|0
1607576100000|2020-12-10 04:55:00|2904.8|2893.2|2903.2|2891.6|2904.8|2893.2|2902.6|2891|0
1607641800000|2020-12-10 23:10:00|2875.1|2863.7|2874.6|2863.2|2875.9|2864.5|2872.8|2861.4|0
1607642100000|2020-12-10 23:15:00|2875|2863.6|2876.7|2865.3|2879|2867.6|2874.2|2862.8|0
1607642400000|2020-12-10 23:20:00|2877.8|2866.4|2871|2859.6|2877.8|2866.4|2869.7|2858.3|0
1607642700000|2020-12-10 23:25:00|2872.2|2860.8|2874.1|2862.7|2874.8|2863.4|2871.9|2860.5|0
1607643000000|2020-12-10 23:30:00|2873.5|2862.1|2882.5|2870.9|2882.5|2870.9|2873.5|2862.1|0
1607643300000|2020-12-10 23:35:00|2883.4|2871.8|2880.6|2869.2|2883.4|2871.8|2880.6|2869.2|0
1607643600000|2020-12-10 23:40:00|2881.2|2869.6|2881.6|2870|2882.1|2870.5|2880.5|2869.1|0
1607643900000|2020-12-10 23:45:00|2883.1|2871.5|2883.3|2871.7|2883.7|2872.1|2882.2|2870.6|0
1607644200000|2020-12-10 23:50:00|2884.2|2872.6|2883.8|2872.2|2885|2873.4|2883.8|2872.2|0
1607644500000|2020-12-10 23:55:00|2883.5|2871.9|2882.1|2870.5|2884|2872.4|2882.1|2870.5|0
1607644800000|2020-12-11 00:00:00|2881.9|2870.3|2881.9|2870.3|2881.9|2870.3|2880|2868.6|0
1607645100000|2020-12-11 00:05:00|2880.9|2869.3|2879.9|2868.5|2881|2869.4|2879|2867.6|0
1607645400000|2020-12-11 00:10:00|2878.6|2867.2|2879.8|2868.4|2879.8|2868.4|2877.2|2865.8|0
1607645700000|2020-12-11 00:15:00|2879.6|2868.2|2881.5|2869.9|2881.5|2869.9|2879.6|2868.2|0
1607646000000|2020-12-11 00:20:00|2880.9|2869.3|2881.6|2870|2885.5|2873.9|2880.9|2869.3|0
1607646300000|2020-12-11 00:25:00|2882|2870.4|2880.1|2868.7|2882.5|2870.9|2880|2868.6|0
1607646600000|2020-12-11 00:30:00|2880.2|2868.8|2878.4|2867|2881.3|2869.7|2877.9|2866.5|0
1607646900000|2020-12-11 00:35:00|2878.2|2866.8|2877.9|2866.5|2879|2867.6|2877.3|2865.9|0
1607647200000|2020-12-11 00:40:00|2877.8|2866.4|2876.8|2865.4|2878|2866.6|2876.7|2865.3|0
1607647500000|2020-12-11 00:45:00|2877.6|2866.2|2878|2866.6|2879.1|2867.7|2876.3|2864.9|0
1607647800000|2020-12-11 00:50:00|2878.4|2867|2879.2|2867.8|2879.7|2868.3|2877.5|2866.1|0
1607648100000|2020-12-11 00:55:00|2879.8|2868.4|2881.8|2870.2|2882.5|2870.9|2879.8|2868.4|0
1607648400000|2020-12-11 01:00:00|2882.5|2870.9|2881.3|2869.7|2883.8|2872.2|2881.3|2869.7|0
1607648700000|2020-12-11 01:05:00|2880.4|2869|2878.7|2867.3|2880.6|2869.2|2878.7|2867.3|0
1607649000000|2020-12-11 01:10:00|2878.6|2867.2|2878.5|2867.1|2880.1|2868.7|2878.4|2867|0
1607649300000|2020-12-11 01:15:00|2878.1|2866.7|2877|2865.6|2878.7|2867.3|2876.1|2864.7|0
1607649600000|2020-12-11 01:20:00|2877.1|2865.7|2878.2|2866.8|2878.2|2866.8|2875.5|2864.1|0
1607649900000|2020-12-11 01:25:00|2877.9|2866.5|2873.6|2862.2|2877.9|2866.5|2873.4|2862|0
1607650200000|2020-12-11 01:30:00|2874.4|2863|2875.8|2864.4|2875.8|2864.4|2872.5|2861.1|0
1607650500000|2020-12-11 01:35:00|2876.2|2864.8|2876.7|2865.3|2876.7|2865.3|2875.9|2864.5|0
1607650800000|2020-12-11 01:40:00|2876.1|2864.7|2875.8|2864.4|2878.3|2866.9|2875.5|2864.1|0
1607651100000|2020-12-11 01:45:00|2876.6|2865.2|2878.8|2867.4|2878.8|2867.4|2876.4|2865|0
1607651400000|2020-12-11 01:50:00|2879.9|2868.5|2879.1|2867.7|2879.9|2868.5|2878.7|2867.3|0
1607651700000|2020-12-11 01:55:00|2878.7|2867.3|2878.5|2867.1|2879|2867.6|2878.1|2866.7|0
1607652000000|2020-12-11 02:00:00|2877.8|2866.4|2876.7|2865.3|2877.8|2866.4|2874.6|2863.2|0
1607652300000|2020-12-11 02:05:00|2876.8|2865.4|2876.1|2864.7|2876.8|2865.4|2876|2864.6|0
1607652600000|2020-12-11 02:10:00|2877.2|2865.8|2875.2|2863.8|2877.2|2865.8|2873.9|2862.5|0
1607652900000|2020-12-11 02:15:00|2875|2863.6|2874.8|2863.4|2875.2|2863.8|2873.8|2862.4|0
1607653200000|2020-12-11 02:20:00|2873.7|2862.3|2875.7|2864.3|2875.7|2864.3|2873.7|2862.3|0
1607653500000|2020-12-11 02:25:00|2876.3|2864.9|2876.5|2865.1|2877.1|2865.7|2875.7|2864.3|0
1607653800000|2020-12-11 02:30:00|2876.6|2865.2|2874.2|2862.8|2876.6|2865.2|2873.4|2862|0
1607654100000|2020-12-11 02:35:00|2874.7|2863.3|2872.8|2861.4|2874.7|2863.3|2872.4|2861|0
1607654400000|2020-12-11 02:40:00|2872|2860.6|2870.9|2859.5|2872|2860.6|2868.8|2857.4|0
1607654700000|2020-12-11 02:45:00|2870.6|2859.2|2870.2|2858.8|2870.6|2859.2|2869.2|2857.8|0
1607655000000|2020-12-11 02:50:00|2871|2859.6|2869.7|2858.3|2871|2859.6|2869.7|2858.3|0
1607655300000|2020-12-11 02:55:00|2869.3|2857.9|2864.6|2853.2|2869.6|2858.2|2864.6|2853.2|0
1607655600000|2020-12-11 03:00:00|2865|2853.6|2862.9|2851.5|2865.5|2854.1|2862.9|2851.5|0
1607655900000|2020-12-11 03:05:00|2863.1|2851.7|2863.8|2852.4|2864.5|2853.1|2863.1|2851.7|0
1607656200000|2020-12-11 03:10:00|2863.9|2852.5|2862.3|2850.9|2863.9|2852.5|2862.1|2850.7|0
1607656500000|2020-12-11 03:15:00|2862.5|2851.1|2864.2|2852.8|2864.3|2852.9|2862.4|2851|0
1607656800000|2020-12-11 03:20:00|2864.5|2853.1|2864.7|2853.3|2865.4|2854|2864.5|2853.1|0
1607657100000|2020-12-11 03:25:00|2864.3|2852.9|2864.9|2853.5|2864.9|2853.5|2864.3|2852.9|0
1607657400000|2020-12-11 03:30:00|2865.3|2853.9|2867.5|2856.1|2867.5|2856.1|2864.1|2852.7|0
1607657700000|2020-12-11 03:35:00|2866.8|2855.4|2867.3|2855.9|2867.3|2855.9|2866.4|2855|0
1607658000000|2020-12-11 03:40:00|2867.2|2855.8|2868|2856.6|2868|2856.6|2865.4|2854|0
1607658300000|2020-12-11 03:45:00|2867.8|2856.4|2866.8|2855.4|2868|2856.6|2866.8|2855.4|0
1607658600000|2020-12-11 03:50:00|2867.3|2855.9|2866.9|2855.5|2867.3|2855.9|2866.6|2855.2|0
1607658900000|2020-12-11 03:55:00|2866.5|2855.1|2868.3|2856.9|2868.3|2856.9|2866.5|2855.1|0
1607659200000|2020-12-11 04:00:00|2867.6|2856.2|2866.6|2855.2|2868.2|2856.8|2866.6|2855.2|0
1607659500000|2020-12-11 04:05:00|2866.7|2855.3|2864.4|2853|2866.7|2855.3|2864.4|2853|0
1607659800000|2020-12-11 04:10:00|2864.5|2853.1|2866|2854.6|2866|2854.6|2864.4|2853|0
1607660100000|2020-12-11 04:15:00|2866.1|2854.7|2865.3|2853.9|2866.4|2855|2865.3|2853.9|0
1607660400000|2020-12-11 04:20:00|2865.6|2854.2|2865.4|2854|2865.8|2854.4|2864.3|2852.9|0
1607660700000|2020-12-11 04:25:00|2866.2|2854.8|2866.4|2855|2866.9|2855.5|2865.9|2854.5|0
1607661000000|2020-12-11 04:30:00|2866.7|2855.3|2868.6|2857.2|2868.6|2857.2|2865.7|2854.3|0
1607661300000|2020-12-11 04:35:00|2868.2|2856.8|2869.6|2858.2|2869.7|2858.3|2868.2|2856.8|0
1607661600000|2020-12-11 04:40:00|2869.8|2858.4|2869.4|2858|2870.1|2858.7|2869.1|2857.7|0
1607661900000|2020-12-11 04:45:00|2869.7|2858.3|2872.9|2861.5|2872.9|2861.5|2869.7|2858.3|0
1607662200000|2020-12-11 04:50:00|2873.5|2862.1|2874.9|2863.5|2875.5|2864.1|2873.3|2861.9|0
1607662500000|2020-12-11 04:55:00|2874.4|2863|2873.7|2862.3|2874.6|2863.2|2873.1|2861.7|0
1607901000000|2020-12-13 23:10:00|2882.2|2870.6|2888.5|2876.9|2890.4|2878.8|2882.2|2870.6|0
1607901300000|2020-12-13 23:15:00|2887.6|2876|2878.1|2866.7|2887.6|2876|2878.1|2866.7|0
1607901600000|2020-12-13 23:20:00|2878.3|2866.9|2881|2869.4|2882.9|2871.3|2878.3|2866.9|0
1607901900000|2020-12-13 23:25:00|2879.8|2868.4|2879.4|2868|2881.3|2869.7|2877.8|2866.4|0
1607902200000|2020-12-13 23:30:00|2879|2867.6|2880.4|2869|2881.3|2869.7|2878.5|2867.1|0
1607902500000|2020-12-13 23:35:00|2881.3|2869.7|2882|2870.4|2883.7|2872.1|2880.3|2868.9|0
1607902800000|2020-12-13 23:40:00|2879.8|2868.4|2878.6|2867.2|2880.3|2868.9|2878.6|2867.2|0
1607903100000|2020-12-13 23:45:00|2878.2|2866.8|2880.8|2869.3|2882|2870.4|2877.5|2866.1|0
1607903400000|2020-12-13 23:50:00|2880.3|2868.9|2883.9|2872.3|2884.2|2872.6|2880.3|2868.9|0
1607903700000|2020-12-13 23:55:00|2883.4|2871.8|2885.2|2873.6|2885.6|2874|2882.9|2871.3|0
1607904000000|2020-12-14 00:00:00|2885.6|2874|2885.9|2874.3|2885.9|2874.3|2884|2872.4|0
1607904300000|2020-12-14 00:05:00|2885.6|2874|2884.3|2872.7|2886.1|2874.5|2884|2872.4|0
1607904600000|2020-12-14 00:10:00|2883.3|2871.7|2883.6|2872|2885|2873.4|2883.3|2871.7|0
1607904900000|2020-12-14 00:15:00|2883.2|2871.6|2885.8|2874.2|2885.8|2874.2|2882.3|2870.7|0
1607905200000|2020-12-14 00:20:00|2885.7|2874.1|2888.9|2877.3|2889.4|2877.8|2885.7|2874.1|0
1607905500000|2020-12-14 00:25:00|2890.4|2878.8|2893.1|2881.5|2893.1|2881.5|2890.4|2878.8|0
1607905800000|2020-12-14 00:30:00|2893.9|2882.3|2896.7|2885.1|2897.2|2885.6|2893.9|2882.3|0
1607906100000|2020-12-14 00:35:00|2896.9|2885.3|2897.2|2885.6|2898|2886.4|2896.9|2885.3|0
1607906400000|2020-12-14 00:40:00|2897.9|2886.3|2897.5|2885.9|2899.6|2888|2897.5|2885.9|0
1607906700000|2020-12-14 00:45:00|2897.4|2885.8|2897.1|2885.5|2897.4|2885.8|2895|2883.4|0
1607907000000|2020-12-14 00:50:00|2897.2|2885.6|2898.2|2886.6|2898.2|2886.6|2894.5|2882.9|0
1607907300000|2020-12-14 00:55:00|2897.2|2885.6|2902.2|2890.6|2902.7|2891.1|2897.2|2885.6|0
1607907600000|2020-12-14 01:00:00|2902|2890.4|2903.5|2891.9|2904.6|2893|2902|2890.4|0
1607907900000|2020-12-14 01:05:00|2903.2|2891.6|2905.1|2893.5|2905.1|2893.5|2902.8|2891.2|0
1607908200000|2020-12-14 01:10:00|2905.4|2893.8|2908.5|2896.9|2908.5|2896.9|2905.4|2893.8|0
1607908500000|2020-12-14 01:15:00|2908|2896.4|2906.8|2895.2|2908.6|2897|2906.8|2895.2|0
1607908800000|2020-12-14 01:20:00|2909.2|2897.6|2910.7|2899.1|2910.7|2899.1|2908.1|2896.5|0
1607909100000|2020-12-14 01:25:00|2911.2|2899.6|2913.1|2901.5|2913.1|2901.5|2910.5|2898.9|0
1607909400000|2020-12-14 01:30:00|2912.6|2901|2911.2|2899.6|2913.1|2901.5|2911.2|2899.6|0
1607909700000|2020-12-14 01:35:00|2911.1|2899.5|2910.3|2898.7|2912.3|2900.7|2910.3|2898.7|0
1607910000000|2020-12-14 01:40:00|2910.6|2899|2910|2898.4|2911.2|2899.6|2909.6|2898|0
1607910300000|2020-12-14 01:45:00|2910.3|2898.7|2910.2|2898.6|2911.4|2899.8|2909.9|2898.3|0
1607910600000|2020-12-14 01:50:00|2910.1|2898.5|2909.3|2897.7|2910.4|2898.8|2908.8|2897.2|0
1607910900000|2020-12-14 01:55:00|2908.6|2897|2911|2899.4|2911.8|2900.2|2908.6|2897|0
1607911200000|2020-12-14 02:00:00|2910.9|2899.3|2908.3|2896.7|2911.4|2899.8|2908.3|2896.7|0
1607911500000|2020-12-14 02:05:00|2907.9|2896.3|2908.2|2896.6|2909|2897.4|2907.9|2896.3|0
1607911800000|2020-12-14 02:10:00|2908|2896.4|2908.4|2896.8|2908.8|2897.2|2908|2896.4|0
1607912100000|2020-12-14 02:15:00|2908.7|2897.1|2909.6|2898|2909.8|2898.2|2908.7|2897.1|0
1607912400000|2020-12-14 02:20:00|2909.4|2897.8|2910.1|2898.5|2910.5|2898.9|2909.4|2897.8|0
1607912700000|2020-12-14 02:25:00|2911.1|2899.5|2908.2|2896.6|2911.1|2899.5|2908.2|2896.6|0
1607913000000|2020-12-14 02:30:00|2908.4|2896.8|2909.5|2897.9|2910|2898.4|2908.4|2896.8|0
1607913300000|2020-12-14 02:35:00|2909.1|2897.5|2908|2896.4|2909.1|2897.5|2907.6|2896|0
1607913600000|2020-12-14 02:40:00|2907.8|2896.2|2908.2|2896.6|2908.6|2897|2907.8|2896.2|0
1607913900000|2020-12-14 02:45:00|2908.4|2896.8|2910.7|2899.1|2910.7|2899.1|2907.9|2896.3|0
1607914200000|2020-12-14 02:50:00|2910.4|2898.8|2910.8|2899.2|2911.4|2899.8|2910.4|2898.8|0
1607914500000|2020-12-14 02:55:00|2910.7|2899.1|2912|2900.4|2912|2900.4|2910.7|2899.1|0
1607914800000|2020-12-14 03:00:00|2913.1|2901.5|2916.1|2904.5|2916.1|2904.5|2913.1|2901.5|0
1607915100000|2020-12-14 03:05:00|2916.2|2904.6|2912.6|2901|2916.4|2904.8|2912.3|2900.7|0
1607915400000|2020-12-14 03:10:00|2912.5|2900.9|2912.9|2901.3|2912.9|2901.3|2911.4|2899.8|0
1607915700000|2020-12-14 03:15:00|2913.2|2901.6|2914.2|2902.6|2914.6|2903|2912.4|2900.8|0
1607916000000|2020-12-14 03:20:00|2913.7|2902.1|2916.3|2904.7|2916.3|2904.7|2913.7|2902.1|0
1607916300000|2020-12-14 03:25:00|2916.2|2904.6|2917.8|2906.2|2917.8|2906.2|2916.2|2904.6|0
1607916600000|2020-12-14 03:30:00|2918.4|2906.8|2919.4|2907.8|2920.4|2908.8|2918.2|2906.6|0
1607916900000|2020-12-14 03:35:00|2920|2908.4|2924.2|2912.6|2924.2|2912.6|2920|2908.4|0
1607917200000|2020-12-14 03:40:00|2922.4|2910.8|2922.9|2911.3|2923.5|2911.9|2921.9|2910.3|0
1607917500000|2020-12-14 03:45:00|2923.2|2911.6|2924.2|2912.6|2924.8|2913.2|2923.2|2911.6|0
1607917800000|2020-12-14 03:50:00|2922.4|2910.8|2923.6|2912|2923.6|2912|2922.4|2910.8|0
1607918100000|2020-12-14 03:55:00|2923.9|2912.3|2920.3|2908.7|2924.3|2912.7|2920.3|2908.7|0
1607918400000|2020-12-14 04:00:00|2921.1|2909.5|2923|2911.4|2923|2911.4|2921.1|2909.5|0
1607918700000|2020-12-14 04:05:00|2922.8|2911.2|2925.9|2914.3|2926.2|2914.6|2922.8|2911.2|0
1607919000000|2020-12-14 04:10:00|2926.3|2914.7|2923.3|2911.7|2926.8|2915.2|2923|2911.4|0
1607919300000|2020-12-14 04:15:00|2923.2|2911.6|2924.8|2913.2|2925.2|2913.6|2922.5|2910.9|0
1607919600000|2020-12-14 04:20:00|2924.2|2912.6|2924.1|2912.5|2925.8|2914.2|2924.1|2912.5|0
1607919900000|2020-12-14 04:25:00|2925.1|2913.5|2921.8|2910.2|2925.1|2913.5|2919.3|2907.7|0
1607920200000|2020-12-14 04:30:00|2921.9|2910.3|2919.4|2907.8|2922.1|2910.5|2919|2907.4|0
1607920500000|2020-12-14 04:35:00|2919.5|2907.9|2919.7|2908.1|2920|2908.4|2919.3|2907.7|0
1607920800000|2020-12-14 04:40:00|2918.4|2906.8|2918.9|2907.3|2918.9|2907.3|2916.1|2904.5|0
1607921100000|2020-12-14 04:45:00|2917.7|2906.1|2915.5|2903.9|2917.7|2906.1|2915.5|2903.9|0
1607921400000|2020-12-14 04:50:00|2915.9|2904.3|2915.5|2903.9|2915.9|2904.3|2913.6|2902|0
1607921700000|2020-12-14 04:55:00|2914.8|2903.2|2915.4|2903.8|2915.4|2903.8|2912.9|2901.3|0
1607987400000|2020-12-14 23:10:00|2917|2905.4|2915.3|2903.7|2918|2906.4|2911.5|2899.9|0
1607987700000|2020-12-14 23:15:00|2914.4|2902.8|2920.4|2908.8|2921|2909.4|2914.4|2902.8|0
1607988000000|2020-12-14 23:20:00|2922.7|2911.1|2929|2917.4|2929|2917.4|2922.7|2911.1|0
1607988300000|2020-12-14 23:25:00|2930.3|2918.7|2921.6|2910|2930.3|2918.7|2921.5|2909.9|0
1607988600000|2020-12-14 23:30:00|2921.4|2909.8|2921.6|2910|2924.8|2913.2|2921.4|2909.8|0
1607988900000|2020-12-14 23:35:00|2922.9|2911.3|2924.2|2912.6|2924.2|2912.6|2922.8|2911.2|0
1607989200000|2020-12-14 23:40:00|2922.7|2911.1|2914.3|2902.7|2922.7|2911.1|2914.3|2902.7|0
1607989500000|2020-12-14 23:45:00|2913.2|2901.6|2910.8|2899.2|2914.3|2902.7|2909.5|2897.9|0
1607989800000|2020-12-14 23:50:00|2910.6|2899|2911.4|2899.8|2911.5|2899.9|2910.1|2898.5|0
1607990100000|2020-12-14 23:55:00|2913.1|2901.5|2912.3|2900.7|2916.2|2904.6|2912.3|2900.7|0
1607990400000|2020-12-15 00:00:00|2912.1|2900.5|2915|2903.4|2915.7|2904.1|2912.1|2900.5|0
1607990700000|2020-12-15 00:05:00|2915.4|2903.8|2911.1|2899.5|2915.8|2904.2|2910.3|2898.7|0
1607991000000|2020-12-15 00:10:00|2910.5|2898.9|2908.1|2896.5|2911.9|2900.3|2908.1|2896.5|0
1607991300000|2020-12-15 00:15:00|2909|2897.4|2908.3|2896.7|2910.2|2898.6|2907.3|2895.7|0
1607991600000|2020-12-15 00:20:00|2909|2897.4|2910.6|2899|2910.6|2899|2907.6|2896|0
1607991900000|2020-12-15 00:25:00|2911.3|2899.7|2910.3|2898.7|2912|2900.4|2910.3|2898.7|0
1607992200000|2020-12-15 00:30:00|2911.5|2899.9|2911.5|2899.9|2912.4|2900.8|2910.7|2899.1|0
1607992500000|2020-12-15 00:35:00|2911.7|2900.1|2912.4|2900.8|2915.1|2903.5|2911.7|2900.1|0
1607992800000|2020-12-15 00:40:00|2910.4|2898.8|2912.4|2900.8|2913.2|2901.6|2910.1|2898.5|0
1607993100000|2020-12-15 00:45:00|2912.2|2900.6|2916.3|2904.7|2916.7|2905.1|2912.2|2900.6|0
1607993400000|2020-12-15 00:50:00|2915.7|2904.1|2917.9|2906.3|2918|2906.4|2915.7|2904.1|0
1607993700000|2020-12-15 00:55:00|2918.6|2907|2921.7|2910.1|2921.7|2910.1|2917.1|2905.5|0
1607994000000|2020-12-15 01:00:00|2921.1|2909.5|2920.7|2909.1|2921.1|2909.5|2919.7|2908.1|0
1607994300000|2020-12-15 01:05:00|2920.5|2908.9|2922.1|2910.5|2922.4|2910.8|2920.5|2908.9|0
1607994600000|2020-12-15 01:10:00|2922.2|2910.6|2923.8|2912.2|2924.5|2912.9|2922.2|2910.6|0
1607994900000|2020-12-15 01:15:00|2923.4|2911.8|2917.4|2905.8|2923.4|2911.8|2916.6|2905|0
1607995200000|2020-12-15 01:20:00|2917.6|2906|2914|2902.4|2917.6|2906|2914|2902.4|0
1607995500000|2020-12-15 01:25:00|2912.9|2901.3|2913|2901.4|2913.3|2901.7|2912.2|2900.6|0
1607995800000|2020-12-15 01:30:00|2913.5|2901.9|2914.9|2903.3|2915.4|2903.8|2913|2901.4|0
1607996100000|2020-12-15 01:35:00|2914.1|2902.5|2915.6|2904|2915.6|2904|2913.7|2902.1|0
1607996400000|2020-12-15 01:40:00|2915.4|2903.8|2915.7|2904.1|2916.2|2904.6|2915.4|2903.8|0
1607996700000|2020-12-15 01:45:00|2914|2902.4|2914.7|2903.1|2914.7|2903.1|2913|2901.4|0
1607997000000|2020-12-15 01:50:00|2915.2|2903.6|2918|2906.4|2918|2906.4|2914.9|2903.3|0
1607997300000|2020-12-15 01:55:00|2918.4|2906.8|2917.7|2906.1|2919.3|2907.7|2917.7|2906.1|0
1607997600000|2020-12-15 02:00:00|2917.9|2906.3|2917.5|2905.9|2918.8|2907.2|2917.5|2905.9|0
1607997900000|2020-12-15 02:05:00|2917.7|2906.1|2917.4|2905.8|2917.7|2906.1|2916.9|2905.3|0
1607998200000|2020-12-15 02:10:00|2917.2|2905.6|2918.3|2906.7|2918.3|2906.7|2916.6|2905|0
1607998500000|2020-12-15 02:15:00|2917.3|2905.7|2915.5|2903.9|2917.3|2905.7|2915.5|2903.9|0
1607998800000|2020-12-15 02:20:00|2916|2904.4|2909.2|2897.6|2916|2904.4|2909.2|2897.6|0
1607999100000|2020-12-15 02:25:00|2908.6|2897|2909.4|2897.8|2909.4|2897.8|2907.8|2896.2|0
1607999400000|2020-12-15 02:30:00|2909.6|2898|2909.6|2898|2911.1|2899.5|2909.6|2898|0
1607999700000|2020-12-15 02:35:00|2909.9|2898.3|2908.9|2897.3|2909.9|2898.3|2908.7|2897.1|0
1608000000000|2020-12-15 02:40:00|2909.1|2897.5|2909.1|2897.5|2909.5|2897.9|2908.7|2897.1|0
1608000300000|2020-12-15 02:45:00|2908.8|2897.2|2909.6|2898|2909.6|2898|2908.3|2896.7|0
1608000600000|2020-12-15 02:50:00|2910.3|2898.7|2907.9|2896.3|2910.3|2898.7|2907.9|2896.3|0
1608000900000|2020-12-15 02:55:00|2907.8|2896.2|2908.9|2897.3|2908.9|2897.3|2907.8|2896.2|0
1608001200000|2020-12-15 03:00:00|2909.3|2897.7|2910.4|2898.8|2910.4|2898.8|2908.6|2897|0
1608001500000|2020-12-15 03:05:00|2910.5|2898.9|2909|2897.4|2910.7|2899.1|2909|2897.4|0
1608001800000|2020-12-15 03:10:00|2910.1|2898.5|2912.4|2900.8|2913|2901.4|2909.9|2898.3|0
1608002100000|2020-12-15 03:15:00|2912.3|2900.7|2914.2|2902.6|2914.5|2902.9|2912.3|2900.7|0
1608002400000|2020-12-15 03:20:00|2914.1|2902.5|2913.5|2901.9|2914.2|2902.6|2913.4|2901.8|0
1608002700000|2020-12-15 03:25:00|2913.6|2902|2915.5|2903.9|2915.5|2903.9|2913.6|2902|0
1608003000000|2020-12-15 03:30:00|2915|2903.4|2916.9|2905.3|2916.9|2905.3|2914.9|2903.3|0
1608003300000|2020-12-15 03:35:00|2917.3|2905.7|2917.9|2906.3|2918.6|2907|2916.6|2905|0
1608003600000|2020-12-15 03:40:00|2917.4|2905.8|2916.9|2905.3|2918.5|2906.9|2916.9|2905.3|0
1608003900000|2020-12-15 03:45:00|2917.8|2906.2|2919.2|2907.6|2920|2908.4|2917.8|2906.2|0
1608004200000|2020-12-15 03:50:00|2918.8|2907.2|2919.5|2907.9|2919.9|2908.3|2918.6|2907|0
1608004500000|2020-12-15 03:55:00|2920.1|2908.5|2919.2|2907.6|2920.1|2908.5|2917.9|2906.3|0
1608004800000|2020-12-15 04:00:00|2919.1|2907.5|2918.9|2907.3|2919.6|2908|2918.4|2906.8|0
1608005100000|2020-12-15 04:05:00|2918.8|2907.2|2917.3|2905.7|2919.2|2907.6|2917.2|2905.6|0
1608005400000|2020-12-15 04:10:00|2916.4|2904.8|2917.7|2906.1|2919.5|2907.9|2916.4|2904.8|0
1608005700000|2020-12-15 04:15:00|2918|2906.4|2916.2|2904.6|2919.5|2907.9|2916.2|2904.6|0
1608006000000|2020-12-15 04:20:00|2917|2905.4|2915.3|2903.7|2917|2905.4|2915.3|2903.7|0
1608006300000|2020-12-15 04:25:00|2915.4|2903.8|2917.9|2906.3|2917.9|2906.3|2915.4|2903.8|0
1608006600000|2020-12-15 04:30:00|2917.7|2906.1|2917.1|2905.5|2917.9|2906.3|2916.5|2904.9|0
1608006900000|2020-12-15 04:35:00|2917.3|2905.7|2911.5|2899.9|2917.3|2905.7|2911.2|2899.6|0
1608007200000|2020-12-15 04:40:00|2911.2|2899.6|2911.6|2900|2912.2|2900.6|2910.7|2899.1|0
1608007500000|2020-12-15 04:45:00|2911.9|2900.3|2911|2899.4|2911.9|2900.3|2910.6|2899|0
1608007800000|2020-12-15 04:50:00|2910.9|2899.3|2909.8|2898.2|2912.2|2900.6|2909.8|2898.2|0
1608008100000|2020-12-15 04:55:00|2909.6|2898|2908.7|2897.1|2909.6|2898|2906.1|2894.5|0
1608073800000|2020-12-15 23:10:00|2920.3|2908.7|2930|2918.4|2930|2918.4|2918.9|2907.3|0
1608074100000|2020-12-15 23:15:00|2931.1|2919.3|2936.8|2925|2938.2|2926.4|2931.1|2919.3|0
1608074400000|2020-12-15 23:20:00|2936.6|2924.8|2934.6|2922.8|2942.8|2931|2934.6|2922.8|0
1608074700000|2020-12-15 23:25:00|2936.7|2924.9|2944.1|2932.3|2944.1|2932.3|2936.7|2924.9|0
1608075000000|2020-12-15 23:30:00|2944|2932.2|2947.4|2935.6|2948.8|2937|2944|2932.2|0
1608075300000|2020-12-15 23:35:00|2947.1|2935.3|2943.1|2931.3|2948.7|2936.9|2943.1|2931.3|0
1608075600000|2020-12-15 23:40:00|2942.5|2930.7|2944.9|2933.1|2945.1|2933.3|2942.1|2930.3|0
1608075900000|2020-12-15 23:45:00|2944.7|2932.9|2944.3|2932.5|2946|2934.2|2944.3|2932.5|0
1608076200000|2020-12-15 23:50:00|2945.2|2933.4|2948.1|2936.3|2949.6|2937.8|2945.2|2933.4|0
1608076500000|2020-12-15 23:55:00|2948.6|2936.8|2945.5|2933.7|2948.8|2937|2945.5|2933.7|0
1608076800000|2020-12-16 00:00:00|2945|2933.2|2941.7|2929.9|2945.7|2933.9|2941.7|2929.9|0
1608077100000|2020-12-16 00:05:00|2941.4|2929.6|2941.5|2929.7|2943.8|2932|2941.4|2929.6|0
1608077400000|2020-12-16 00:10:00|2942.4|2930.6|2944.7|2932.9|2944.7|2932.9|2942.4|2930.6|0
1608077700000|2020-12-16 00:15:00|2944.9|2933.1|2944.6|2932.8|2945.6|2933.8|2943.2|2931.4|0
1608078000000|2020-12-16 00:20:00|2943.8|2932|2943.1|2931.3|2944.5|2932.7|2942.9|2931.1|0
1608078300000|2020-12-16 00:25:00|2943.2|2931.4|2940.8|2929|2943.2|2931.4|2940.8|2929|0
1608078600000|2020-12-16 00:30:00|2941|2929.2|2941.5|2929.7|2941.6|2929.8|2940.1|2928.3|0
1608078900000|2020-12-16 00:35:00|2940.3|2928.5|2939.3|2927.5|2942.7|2930.9|2938.9|2927.1|0
1608079200000|2020-12-16 00:40:00|2939.2|2927.4|2940.2|2928.4|2941|2929.2|2939.2|2927.4|0
1608079500000|2020-12-16 00:45:00|2940.4|2928.6|2942.5|2930.7|2942.5|2930.7|2940.4|2928.6|0
1608079800000|2020-12-16 00:50:00|2942.4|2930.6|2942.8|2931|2942.9|2931.1|2942|2930.2|0
1608080100000|2020-12-16 00:55:00|2943.7|2931.9|2942.1|2930.3|2943.9|2932.1|2942.1|2930.3|0
1608080400000|2020-12-16 01:00:00|2942.2|2930.4|2941.9|2930.1|2942.2|2930.4|2940.5|2928.7|0
1608080700000|2020-12-16 01:05:00|2941.6|2929.8|2941.7|2929.9|2942.2|2930.4|2941.6|2929.8|0
1608081000000|2020-12-16 01:10:00|2941.8|2930|2941.9|2930.1|2941.9|2930.1|2940.4|2928.6|0
1608081300000|2020-12-16 01:15:00|2941.4|2929.6|2941.1|2929.3|2941.7|2929.9|2940.7|2928.9|0
1608081600000|2020-12-16 01:20:00|2940.7|2928.9|2940.2|2928.4|2940.7|2928.9|2939.2|2927.4|0
1608081900000|2020-12-16 01:25:00|2940.5|2928.7|2945.5|2933.7|2945.5|2933.7|2940|2928.2|0
1608082200000|2020-12-16 01:30:00|2945.1|2933.3|2947.1|2935.3|2947.2|2935.4|2944.6|2932.8|0
1608082500000|2020-12-16 01:35:00|2947.2|2935.4|2946.5|2934.7|2948.6|2936.8|2946.5|2934.7|0
1608082800000|2020-12-16 01:40:00|2946.7|2934.9|2949|2937.2|2949|2937.2|2946.7|2934.9|0
1608083100000|2020-12-16 01:45:00|2947.6|2935.8|2947.4|2935.6|2948.3|2936.5|2946.5|2934.7|0
1608083400000|2020-12-16 01:50:00|2947.5|2935.7|2944.9|2933.1|2947.5|2935.7|2944.9|2933.1|0
1608083700000|2020-12-16 01:55:00|2945|2933.2|2946.7|2934.9|2946.7|2934.9|2944.5|2932.7|0
1608084000000|2020-12-16 02:00:00|2946.2|2934.4|2943.7|2931.9|2946.2|2934.4|2943.7|2931.9|0
1608084300000|2020-12-16 02:05:00|2944.6|2932.8|2939.5|2927.7|2944.6|2932.8|2937.7|2925.9|0
1608084600000|2020-12-16 02:10:00|2938.7|2926.9|2941.1|2929.3|2941.7|2929.9|2938.7|2926.9|0
1608084900000|2020-12-16 02:15:00|2940.8|2929|2941.9|2930.1|2942.1|2930.3|2940.5|2928.7|0
1608085200000|2020-12-16 02:20:00|2942.8|2931|2944.3|2932.5|2944.3|2932.5|2941.7|2929.9|0
1608085500000|2020-12-16 02:25:00|2945.5|2933.7|2942.6|2930.8|2945.6|2933.8|2942.2|2930.4|0
1608085800000|2020-12-16 02:30:00|2941.9|2930.1|2942.6|2930.8|2942.6|2930.8|2941.9|2930.1|0
1608086100000|2020-12-16 02:35:00|2942.7|2930.9|2942.4|2930.6|2943.5|2931.7|2942.1|2930.3|0
1608086400000|2020-12-16 02:40:00|2942.1|2930.3|2942.3|2930.5|2942.8|2931|2941.8|2930|0
1608086700000|2020-12-16 02:45:00|2942|2930.2|2941.5|2929.7|2942.1|2930.3|2941.3|2929.5|0
1608087000000|2020-12-16 02:50:00|2941.6|2929.8|2943.3|2931.5|2943.7|2931.9|2941.2|2929.4|0
1608087300000|2020-12-16 02:55:00|2944|2932.2|2943.4|2931.6|2944|2932.2|2943.3|2931.5|0
1608087600000|2020-12-16 03:00:00|2943.2|2931.4|2943.9|2932.1|2943.9|2932.1|2942.8|2931|0
1608087900000|2020-12-16 03:05:00|2943.8|2932|2942.4|2930.6|2943.9|2932.1|2942.4|2930.6|0
1608088200000|2020-12-16 03:10:00|2943.3|2931.5|2944.2|2932.4|2945.2|2933.4|2943.2|2931.4|0
1608088500000|2020-12-16 03:15:00|2943.2|2931.4|2942.7|2930.9|2943.4|2931.6|2942.2|2930.4|0
1608088800000|2020-12-16 03:20:00|2943.4|2931.6|2941.5|2929.7|2943.4|2931.6|2941.1|2929.3|0
1608089100000|2020-12-16 03:25:00|2940.7|2928.9|2940.1|2928.3|2940.8|2929|2939.8|2928|0
1608089400000|2020-12-16 03:30:00|2939.2|2927.4|2939.1|2927.3|2940|2928.2|2938.6|2926.8|0
1608089700000|2020-12-16 03:35:00|2939.8|2928|2940.5|2928.7|2941.3|2929.5|2939.8|2928|0
1608090000000|2020-12-16 03:40:00|2940|2928.2|2937.3|2925.5|2940|2928.2|2936.8|2925|0
1608090300000|2020-12-16 03:45:00|2938|2926.2|2940.8|2929|2940.8|2929|2938|2926.2|0
1608090600000|2020-12-16 03:50:00|2939.9|2928.1|2939.9|2928.1|2939.9|2928.1|2938.9|2927.1|0
1608090900000|2020-12-16 03:55:00|2940.3|2928.5|2938.3|2926.5|2940.7|2928.9|2937.7|2925.9|0
1608091200000|2020-12-16 04:00:00|2938.7|2926.9|2940.9|2929.1|2940.9|2929.1|2938.4|2926.6|0
1608091500000|2020-12-16 04:05:00|2940.5|2928.7|2938.2|2926.4|2941.6|2929.8|2938.2|2926.4|0
1608091800000|2020-12-16 04:10:00|2938.1|2926.3|2938.9|2927.1|2939.2|2927.4|2937.4|2925.6|0
1608092100000|2020-12-16 04:15:00|2939.1|2927.3|2938.5|2926.7|2939.2|2927.4|2937.8|2926|0
1608092400000|2020-12-16 04:20:00|2938.1|2926.3|2936.1|2924.3|2938.6|2926.8|2936.1|2924.3|0
1608092700000|2020-12-16 04:25:00|2934.4|2922.6|2931.4|2919.6|2934.4|2922.6|2931.4|2919.6|0
1608093000000|2020-12-16 04:30:00|2932.1|2920.3|2932.8|2921|2934|2922.2|2931.8|2920|0
1608093300000|2020-12-16 04:35:00|2932.7|2920.9|2932.1|2920.3|2932.7|2920.9|2930.9|2919.2|0
1608093600000|2020-12-16 04:40:00|2932.2|2920.4|2934.5|2922.7|2934.5|2922.7|2931.3|2919.5|0
1608093900000|2020-12-16 04:45:00|2934|2922.2|2935.2|2923.4|2935.2|2923.4|2933.4|2921.6|0
1608094200000|2020-12-16 04:50:00|2936.2|2924.4|2938.5|2926.7|2938.5|2926.7|2936.2|2924.4|0
1608094500000|2020-12-16 04:55:00|2938.7|2926.9|2938.8|2927|2939.5|2927.7|2936.9|2925.1|0
1608160500000|2020-12-16 23:15:00|2948.3|2936.5|2957.1|2945.3|2957.1|2945.3|2948.3|2936.5|0
1608160800000|2020-12-16 23:20:00|2960.4|2948.6|2960.8|2949|2961.3|2949.5|2957.7|2945.9|0
1608161100000|2020-12-16 23:25:00|2960.7|2948.9|2957.7|2945.9|2961.4|2949.6|2957.5|2945.7|0
1608161400000|2020-12-16 23:30:00|2958.1|2946.3|2954.7|2942.9|2958.1|2946.3|2954.7|2942.9|0
1608161700000|2020-12-16 23:35:00|2954.6|2942.8|2952.6|2940.8|2954.9|2943.1|2951|2939.2|0
1608162000000|2020-12-16 23:40:00|2952.1|2940.3|2951.6|2939.8|2952.3|2940.5|2951.1|2939.3|0
1608162300000|2020-12-16 23:45:00|2951.3|2939.5|2952.1|2940.3|2952.4|2940.6|2950.1|2938.3|0
1608162600000|2020-12-16 23:50:00|2952.4|2940.6|2954.7|2942.9|2955.3|2943.5|2952.4|2940.6|0
1608162900000|2020-12-16 23:55:00|2954.9|2943.1|2955.7|2943.9|2957.1|2945.3|2954.9|2943.1|0
1608163200000|2020-12-17 00:00:00|2954.7|2942.9|2944.1|2932.3|2956.3|2944.5|2944|2932.2|0
1608163500000|2020-12-17 00:05:00|2944.5|2932.7|2945.8|2934|2945.8|2934|2942.8|2931|0
1608163800000|2020-12-17 00:10:00|2946.1|2934.3|2947.1|2935.3|2947.6|2935.8|2944.8|2933|0
1608164100000|2020-12-17 00:15:00|2946.5|2934.7|2946.5|2934.7|2947.3|2935.5|2945.3|2933.5|0
1608164400000|2020-12-17 00:20:00|2948|2936.2|2947.7|2935.9|2949.2|2937.4|2947.7|2935.9|0
1608164700000|2020-12-17 00:25:00|2947.9|2936.1|2949.8|2938|2949.8|2938|2947.1|2935.3|0
1608165000000|2020-12-17 00:30:00|2950.7|2938.9|2948.5|2936.7|2950.7|2938.9|2948.5|2936.7|0
1608165300000|2020-12-17 00:35:00|2949.1|2937.3|2948.6|2936.8|2949.9|2938.1|2947.7|2935.9|0
1608165600000|2020-12-17 00:40:00|2948.2|2936.4|2949.9|2938.1|2950.4|2938.6|2948.2|2936.4|0
1608165900000|2020-12-17 00:45:00|2950.8|2939|2948.7|2936.9|2951.1|2939.3|2948.5|2936.7|0
1608166200000|2020-12-17 00:50:00|2949.6|2937.8|2951.4|2939.6|2951.4|2939.6|2949.2|2937.4|0
1608166500000|2020-12-17 00:55:00|2950.8|2939|2946.3|2934.5|2950.8|2939|2946.3|2934.5|0
1608166800000|2020-12-17 01:00:00|2946|2934.2|2947.8|2936|2947.8|2936|2945.9|2934.1|0
1608167100000|2020-12-17 01:05:00|2947.1|2935.3|2949.2|2937.4|2950.2|2938.4|2947.1|2935.3|0
1608167400000|2020-12-17 01:10:00|2949.1|2937.3|2949.4|2937.6|2950.1|2938.3|2948.1|2936.3|0
1608167700000|2020-12-17 01:15:00|2949.3|2937.5|2951.6|2939.8|2951.6|2939.8|2949.3|2937.5|0
1608168000000|2020-12-17 01:20:00|2951.1|2939.3|2948.1|2936.3|2951.1|2939.3|2948.1|2936.3|0
1608168300000|2020-12-17 01:25:00|2948.2|2936.4|2949.3|2937.5|2949.5|2937.7|2947.2|2935.4|0
1608168600000|2020-12-17 01:30:00|2949.7|2937.9|2948.6|2936.8|2949.7|2937.9|2946.6|2934.8|0
1608168900000|2020-12-17 01:35:00|2948.3|2936.5|2947.8|2936|2948.3|2936.5|2946.7|2934.9|0
1608169200000|2020-12-17 01:40:00|2948|2936.2|2952.2|2940.4|2952.2|2940.4|2947.1|2935.3|0
1608169500000|2020-12-17 01:45:00|2953.1|2941.3|2958.6|2946.8|2958.9|2947.1|2952.5|2940.7|0
1608169800000|2020-12-17 01:50:00|2959.5|2947.7|2960.7|2948.9|2960.7|2948.9|2958.4|2946.6|0
1608170100000|2020-12-17 01:55:00|2960.6|2948.8|2961.8|2950|2961.8|2950|2959.6|2947.8|0
1608170400000|2020-12-17 02:00:00|2961.4|2949.6|2961.1|2949.3|2962.2|2950.4|2960.6|2948.8|0
1608170700000|2020-12-17 02:05:00|2961.7|2949.9|2963.4|2951.6|2963.6|2951.8|2961.5|2949.7|0
1608171000000|2020-12-17 02:10:00|2963.5|2951.7|2965.6|2953.8|2965.6|2953.8|2962.9|2951.1|0
1608171300000|2020-12-17 02:15:00|2966.1|2954.3|2966.1|2954.3|2966.3|2954.5|2965.8|2954|0
1608171600000|2020-12-17 02:20:00|2966|2954.2|2964.5|2952.7|2966|2954.2|2964.4|2952.6|0
1608171900000|2020-12-17 02:25:00|2964.8|2953|2963.7|2951.9|2965.3|2953.5|2963.7|2951.9|0
1608172200000|2020-12-17 02:30:00|2962.9|2951.1|2961.5|2949.7|2963.3|2951.5|2961.5|2949.7|0
1608172500000|2020-12-17 02:35:00|2961.6|2949.8|2962.5|2950.7|2963.1|2951.3|2960.7|2948.9|0
1608172800000|2020-12-17 02:40:00|2962.2|2950.4|2962|2950.2|2963.7|2951.9|2962|2950.2|0
1608173100000|2020-12-17 02:45:00|2962.4|2950.6|2958|2946.2|2962.4|2950.6|2958|2946.2|0
1608173400000|2020-12-17 02:50:00|2958.2|2946.4|2954.7|2942.9|2958.2|2946.4|2954.7|2942.9|0
1608173700000|2020-12-17 02:55:00|2954.6|2942.8|2954.3|2942.5|2955.5|2943.7|2954.3|2942.5|0
1608174000000|2020-12-17 03:00:00|2953.7|2941.9|2952.7|2940.9|2953.7|2941.9|2951.5|2939.7|0
1608174300000|2020-12-17 03:05:00|2952.2|2940.4|2952.6|2940.8|2952.9|2941.1|2951.8|2940|0
1608174600000|2020-12-17 03:10:00|2952.2|2940.4|2950.8|2939|2952.2|2940.4|2949.4|2937.6|0
1608174900000|2020-12-17 03:15:00|2951.2|2939.4|2952|2940.2|2952.3|2940.5|2951.2|2939.4|0
1608175200000|2020-12-17 03:20:00|2951.8|2940|2950.5|2938.7|2951.8|2940|2950.3|2938.5|0
1608175500000|2020-12-17 03:25:00|2950.6|2938.8|2949.7|2937.9|2951.1|2939.3|2949.4|2937.6|0
1608175800000|2020-12-17 03:30:00|2948.3|2936.5|2948.8|2937|2948.8|2937|2946.2|2934.4|0
1608176100000|2020-12-17 03:35:00|2948.2|2936.4|2948.3|2936.5|2950.2|2938.4|2948.2|2936.4|0
1608176400000|2020-12-17 03:40:00|2948.4|2936.6|2947.7|2935.9|2948.4|2936.6|2946.8|2935|0
1608176700000|2020-12-17 03:45:00|2947.8|2936|2947.9|2936.1|2947.9|2936.1|2946.8|2935|0
1608177000000|2020-12-17 03:50:00|2947.6|2935.8|2949.8|2938|2949.8|2938|2947.6|2935.8|0
1608177300000|2020-12-17 03:55:00|2950.2|2938.4|2951.5|2939.7|2952.8|2941|2950|2938.2|0
1608177600000|2020-12-17 04:00:00|2951.3|2939.5|2953.5|2941.7|2953.5|2941.7|2951.3|2939.5|0
1608177900000|2020-12-17 04:05:00|2953.1|2941.3|2957.9|2946.1|2957.9|2946.1|2953.1|2941.3|0
1608178200000|2020-12-17 04:10:00|2958.5|2946.7|2961.6|2949.8|2962.5|2950.7|2958.5|2946.7|0
1608178500000|2020-12-17 04:15:00|2961.7|2949.9|2963.9|2952.1|2964.2|2952.4|2961.7|2949.9|0
1608178800000|2020-12-17 04:20:00|2963.6|2951.8|2958.8|2947|2963.6|2951.8|2957.5|2945.7|0
1608179100000|2020-12-17 04:25:00|2958.3|2946.5|2956.7|2944.9|2958.3|2946.5|2955.1|2943.3|0
1608179400000|2020-12-17 04:30:00|2956.1|2944.3|2955.3|2943.5|2956.1|2944.3|2955.2|2943.4|0
1608179700000|2020-12-17 04:35:00|2955.2|2943.4|2954.3|2942.5|2955.9|2944.1|2954.3|2942.5|0
1608180000000|2020-12-17 04:40:00|2953.7|2941.9|2954.5|2942.7|2955.3|2943.5|2953.7|2941.9|0
1608180300000|2020-12-17 04:45:00|2954.4|2942.6|2957.5|2945.7|2957.5|2945.7|2954.4|2942.6|0
1608180600000|2020-12-17 04:50:00|2957|2945.2|2956.2|2944.4|2957.1|2945.3|2956.2|2944.4|0
1608180900000|2020-12-17 04:55:00|2956.9|2945.1|2955.8|2944|2956.9|2945.1|2954.9|2943.1|0
1608246600000|2020-12-17 23:10:00|2939.3|2927.5|2944|2932.2|2944|2932.2|2938.7|2926.9|0
1608246900000|2020-12-17 23:15:00|2944.3|2932.5|2943.7|2931.9|2944.3|2932.5|2940.5|2928.7|0
1608247200000|2020-12-17 23:20:00|2944.6|2932.8|2944.7|2932.9|2948.1|2936.3|2944.6|2932.8|0
1608247500000|2020-12-17 23:25:00|2944.2|2932.4|2943.7|2931.9|2944.2|2932.4|2941.4|2929.6|0
1608247800000|2020-12-17 23:30:00|2945|2933.2|2947|2935.2|2947|2935.2|2945|2933.2|0
1608248100000|2020-12-17 23:35:00|2947.6|2935.8|2948.3|2936.5|2950.1|2938.3|2947.6|2935.8|0
1608248400000|2020-12-17 23:40:00|2948.5|2936.7|2943.5|2931.7|2948.5|2936.7|2943.5|2931.7|0
1608248700000|2020-12-17 23:45:00|2943.8|2932|2943.6|2931.8|2945.4|2933.6|2942.9|2931.1|0
1608249000000|2020-12-17 23:50:00|2942.8|2931|2943.8|2932|2944.2|2932.4|2940.4|2928.6|0
1608249300000|2020-12-17 23:55:00|2943.6|2931.8|2944|2932.2|2945.7|2933.9|2943|2931.2|0
1608249600000|2020-12-18 00:00:00|2943.4|2931.6|2942.2|2930.4|2945.2|2933.4|2942.2|2930.4|0
1608249900000|2020-12-18 00:05:00|2942|2930.2|2942.1|2930.3|2944.5|2932.7|2942|2930.2|0
1608250200000|2020-12-18 00:10:00|2939.9|2928.1|2939.4|2927.6|2940.1|2928.3|2938.1|2926.3|0
1608250500000|2020-12-18 00:15:00|2939.5|2927.7|2936.1|2924.3|2940.7|2928.9|2936.1|2924.3|0
1608250800000|2020-12-18 00:20:00|2936.3|2924.5|2934.3|2922.5|2936.3|2924.5|2933.1|2921.3|0
1608251100000|2020-12-18 00:25:00|2934.4|2922.6|2932.8|2921|2934.4|2922.6|2932.3|2920.5|0
1608251400000|2020-12-18 00:30:00|2932.5|2920.7|2928.9|2917.3|2932.5|2920.7|2928.9|2917.3|0
1608251700000|2020-12-18 00:35:00|2928.8|2917.2|2933.4|2921.6|2933.7|2921.9|2928.3|2916.7|0
1608252000000|2020-12-18 00:40:00|2933.6|2921.8|2935.4|2923.6|2935.4|2923.6|2933.5|2921.7|0
1608252300000|2020-12-18 00:45:00|2935.3|2923.5|2936.8|2925|2936.8|2925|2935.3|2923.5|0
1608252600000|2020-12-18 00:50:00|2936.3|2924.5|2937.5|2925.7|2937.7|2925.9|2936.3|2924.5|0
1608252900000|2020-12-18 00:55:00|2936.7|2924.9|2939.4|2927.6|2939.5|2927.7|2936.7|2924.9|0
1608253200000|2020-12-18 01:00:00|2939.6|2927.8|2938.9|2927.1|2939.6|2927.8|2938.1|2926.3|0
1608253500000|2020-12-18 01:05:00|2939.1|2927.3|2935.8|2924|2939.1|2927.3|2935.8|2924|0
1608253800000|2020-12-18 01:10:00|2935.3|2923.5|2934.9|2923.1|2935.6|2923.8|2934.3|2922.5|0
1608254100000|2020-12-18 01:15:00|2935.4|2923.6|2937|2925.2|2938.1|2926.3|2935.3|2923.5|0
1608254400000|2020-12-18 01:20:00|2937.4|2925.6|2937.4|2925.6|2938.4|2926.6|2937.2|2925.4|0
1608254700000|2020-12-18 01:25:00|2936.9|2925.1|2937.9|2926.1|2938.7|2926.9|2936.9|2925.1|0
1608255000000|2020-12-18 01:30:00|2938.3|2926.5|2939.4|2927.6|2939.6|2927.8|2938.2|2926.4|0
1608255300000|2020-12-18 01:35:00|2940.1|2928.3|2939.7|2927.9|2941.2|2929.4|2939.7|2927.9|0
1608255600000|2020-12-18 01:40:00|2939|2927.2|2941.1|2929.3|2941.1|2929.3|2938|2926.2|0
1608255900000|2020-12-18 01:45:00|2940.8|2929|2942.3|2930.5|2942.3|2930.5|2940.8|2929|0
1608256200000|2020-12-18 01:50:00|2941.5|2929.7|2941.2|2929.4|2942.7|2930.9|2941.2|2929.4|0
1608256500000|2020-12-18 01:55:00|2941.5|2929.7|2943.3|2931.5|2944.7|2932.9|2941.5|2929.7|0
1608256800000|2020-12-18 02:00:00|2943.2|2931.4|2943.3|2931.5|2943.3|2931.5|2942.2|2930.4|0
1608257100000|2020-12-18 02:05:00|2943.9|2932.1|2945.7|2933.9|2945.7|2933.9|2943.9|2932.1|0
1608257400000|2020-12-18 02:10:00|2946.2|2934.4|2946.3|2934.5|2947.2|2935.4|2946.2|2934.4|0
1608257700000|2020-12-18 02:15:00|2946.1|2934.3|2945.9|2934.1|2946.9|2935.1|2945.8|2934|0
1608258000000|2020-12-18 02:20:00|2946.6|2934.8|2946.7|2934.9|2947.1|2935.3|2946.1|2934.3|0
1608258300000|2020-12-18 02:25:00|2946.4|2934.6|2944.6|2932.8|2946.4|2934.6|2944.2|2932.4|0
1608258600000|2020-12-18 02:30:00|2945.1|2933.3|2945.4|2933.6|2946.2|2934.4|2945.1|2933.3|0
1608258900000|2020-12-18 02:35:00|2945.1|2933.3|2945|2933.2|2945.8|2934|2944.9|2933.1|0
1608259200000|2020-12-18 02:40:00|2944.8|2933|2942.7|2930.9|2945.4|2933.6|2942.7|2930.9|0
1608259500000|2020-12-18 02:45:00|2943.2|2931.4|2943.5|2931.7|2943.5|2931.7|2942|2930.2|0
1608259800000|2020-12-18 02:50:00|2943.3|2931.5|2944.7|2932.9|2945|2933.2|2942.6|2930.8|0
1608260100000|2020-12-18 02:55:00|2944.8|2933|2944.3|2932.5|2944.8|2933|2943.9|2932.1|0
1608260400000|2020-12-18 03:00:00|2944.6|2932.8|2944|2932.2|2944.6|2932.8|2944|2932.2|0
1608260700000|2020-12-18 03:05:00|2943.6|2931.8|2945.4|2933.6|2945.4|2933.6|2943.2|2931.4|0
1608261000000|2020-12-18 03:10:00|2944.7|2932.9|2942.2|2930.4|2944.7|2932.9|2942.2|2930.4|0
1608261300000|2020-12-18 03:15:00|2942.3|2930.5|2942.9|2931.1|2943.2|2931.4|2942.3|2930.5|0
1608261600000|2020-12-18 03:20:00|2943|2931.2|2944.4|2932.6|2945.2|2933.4|2943|2931.2|0
1608261900000|2020-12-18 03:25:00|2944.6|2932.8|2943.4|2931.6|2944.9|2933.1|2943.4|2931.6|0
1608262200000|2020-12-18 03:30:00|2943.3|2931.5|2942.3|2930.5|2943.7|2931.9|2942.2|2930.4|0
1608262500000|2020-12-18 03:35:00|2942.5|2930.7|2940.9|2929.1|2942.6|2930.8|2940.9|2929.1|0
1608262800000|2020-12-18 03:40:00|2940.5|2928.7|2940.6|2928.8|2940.8|2929|2939.6|2927.8|0
1608263100000|2020-12-18 03:45:00|2941|2929.2|2939.5|2927.7|2941|2929.2|2939.5|2927.7|0
1608263400000|2020-12-18 03:50:00|2939.7|2927.9|2939.9|2928.1|2940|2928.2|2938.7|2926.9|0
1608263700000|2020-12-18 03:55:00|2939.4|2927.6|2938.3|2926.5|2939.4|2927.6|2938.1|2926.3|0
1608264000000|2020-12-18 04:00:00|2937.8|2926|2936.4|2924.6|2938.2|2926.4|2936.2|2924.4|0
1608264300000|2020-12-18 04:05:00|2936.1|2924.3|2935.1|2923.3|2936.1|2924.3|2934.4|2922.6|0
1608264600000|2020-12-18 04:10:00|2935|2923.2|2936.3|2924.5|2936.3|2924.5|2935|2923.2|0
1608264900000|2020-12-18 04:15:00|2936.7|2924.9|2935.9|2924.1|2937|2925.2|2935.7|2923.9|0
1608265200000|2020-12-18 04:20:00|2935.8|2924|2935.5|2923.7|2936.8|2925|2935.4|2923.6|0
1608265500000|2020-12-18 04:25:00|2935.3|2923.5|2933.2|2921.4|2936|2924.2|2933.2|2921.4|0
1608265800000|2020-12-18 04:30:00|2933.5|2921.7|2933.9|2922.1|2934.1|2922.3|2932.7|2920.9|0
1608266100000|2020-12-18 04:35:00|2934.2|2922.4|2933.4|2921.6|2934.3|2922.5|2933.1|2921.3|0
1608266400000|2020-12-18 04:40:00|2933|2921.2|2936.1|2924.3|2936.9|2925.1|2933|2921.2|0
1608266700000|2020-12-18 04:45:00|2935.9|2924.1|2937.3|2925.5|2937.3|2925.5|2935.7|2923.9|0
1608267000000|2020-12-18 04:50:00|2936.8|2925|2935.9|2924.1|2937.2|2925.4|2935.9|2924.1|0
1608267300000|2020-12-18 04:55:00|2936.2|2924.4|2934|2922.2|2938.1|2926.3|2934|2922.2|0
1608505800000|2020-12-20 23:10:00|2921.4|2909.8|2930.6|2919|2931.8|2920|2921.4|2909.8|0
1608506100000|2020-12-20 23:15:00|2928.2|2916.6|2932.9|2921.1|2934.1|2922.3|2926.3|2914.7|0
1608506400000|2020-12-20 23:20:00|2932.5|2920.7|2937.5|2925.7|2937.5|2925.7|2929.8|2918.2|0
1608506700000|2020-12-20 23:25:00|2936.1|2924.3|2938.6|2926.8|2938.6|2926.8|2935.5|2923.7|0
1608507000000|2020-12-20 23:30:00|2938.9|2927.1|2936.4|2924.6|2939|2927.2|2936.4|2924.6|0
1608507300000|2020-12-20 23:35:00|2936.7|2924.9|2939.7|2927.9|2940.3|2928.5|2935.7|2923.9|0
1608507600000|2020-12-20 23:40:00|2939.5|2927.7|2940.5|2928.7|2940.5|2928.7|2936.8|2925|0
1608507900000|2020-12-20 23:45:00|2941.1|2929.3|2943.5|2931.7|2943.5|2931.7|2940.9|2929.1|0
1608508200000|2020-12-20 23:50:00|2943.6|2931.8|2943.8|2932|2944.6|2932.8|2942.1|2930.3|0
1608508500000|2020-12-20 23:55:00|2944.5|2932.7|2941.5|2929.7|2945.5|2933.7|2941.5|2929.7|0
1608508800000|2020-12-21 00:00:00|2941.1|2929.3|2942.2|2930.4|2943.8|2932|2940.9|2929.1|0
1608509100000|2020-12-21 00:05:00|2940.5|2928.7|2944.9|2933.1|2944.9|2933.1|2940.3|2928.5|0
1608509400000|2020-12-21 00:10:00|2943.6|2931.8|2938.9|2927.1|2944.2|2932.4|2938.9|2927.1|0
1608509700000|2020-12-21 00:15:00|2939.9|2928.1|2931.5|2919.7|2940.6|2928.8|2931.5|2919.7|0
1608510000000|2020-12-21 00:20:00|2932.9|2921.1|2931.9|2920.1|2932.9|2921.1|2930.5|2918.9|0
1608510300000|2020-12-21 00:25:00|2932.7|2920.9|2929.7|2918.1|2933.9|2922.1|2929.7|2918.1|0
1608510600000|2020-12-21 00:30:00|2928.3|2916.7|2929.7|2918.1|2929.7|2918.1|2927.1|2915.5|0
1608510900000|2020-12-21 00:35:00|2930.2|2918.6|2928.7|2917.1|2931.4|2919.6|2927.8|2916.2|0
1608511200000|2020-12-21 00:40:00|2928|2916.4|2927.8|2916.2|2928.3|2916.7|2926.7|2915.1|0
1608511500000|2020-12-21 00:45:00|2928.2|2916.6|2927.8|2916.2|2928.2|2916.6|2926.1|2914.5|0
1608511800000|2020-12-21 00:50:00|2928|2916.4|2930.5|2918.9|2931.4|2919.6|2928|2916.4|0
1608512100000|2020-12-21 00:55:00|2930.2|2918.6|2930.4|2918.8|2930.4|2918.8|2928.7|2917.1|0
1608512400000|2020-12-21 01:00:00|2931.4|2919.6|2929|2917.4|2931.4|2919.6|2929|2917.4|0
1608512700000|2020-12-21 01:05:00|2930|2918.4|2935.9|2924.1|2935.9|2924.1|2929.9|2918.3|0
1608513000000|2020-12-21 01:10:00|2935.8|2924|2933|2921.2|2936.3|2924.5|2932.3|2920.5|0
1608513300000|2020-12-21 01:15:00|2932.2|2920.4|2930.3|2918.7|2932.2|2920.4|2930|2918.4|0
1608513600000|2020-12-21 01:20:00|2930.2|2918.6|2926.2|2914.6|2930.2|2918.6|2926|2914.4|0
1608513900000|2020-12-21 01:25:00|2925.6|2914|2927.5|2915.9|2928.7|2917.1|2925.6|2914|0
1608514200000|2020-12-21 01:30:00|2927.1|2915.5|2923.8|2912.2|2927.1|2915.5|2923.7|2912.1|0
1608514500000|2020-12-21 01:35:00|2924.3|2912.7|2925.5|2913.9|2926.1|2914.5|2924|2912.4|0
1608514800000|2020-12-21 01:40:00|2925.9|2914.3|2925.2|2913.6|2926.7|2915.1|2924.5|2912.9|0
1608515100000|2020-12-21 01:45:00|2926|2914.4|2929.1|2917.5|2929.1|2917.5|2925.5|2913.9|0
1608515400000|2020-12-21 01:50:00|2927.9|2916.3|2928|2916.4|2928|2916.4|2927|2915.4|0
1608515700000|2020-12-21 01:55:00|2927.8|2916.2|2927.5|2915.9|2927.8|2916.2|2926.5|2914.9|0
1608516000000|2020-12-21 02:00:00|2927.7|2916.1|2930.7|2919.1|2930.7|2919.1|2927.4|2915.8|0
1608516300000|2020-12-21 02:05:00|2930.9|2919.2|2931.4|2919.6|2931.4|2919.6|2930.1|2918.5|0
1608516600000|2020-12-21 02:10:00|2931.7|2919.9|2932.9|2921.1|2933.1|2921.3|2931.7|2919.9|0
1608516900000|2020-12-21 02:15:00|2931.9|2920.1|2931.3|2919.5|2931.9|2920.1|2928|2916.4|0
1608517200000|2020-12-21 02:20:00|2931.6|2919.8|2930|2918.4|2931.6|2919.8|2929.6|2918|0
1608517500000|2020-12-21 02:25:00|2929.2|2917.6|2930.9|2919.2|2930.9|2919.2|2929.2|2917.6|0
1608517800000|2020-12-21 02:30:00|2931|2919.7|2931.7|2919.9|2931.7|2919.9|2930.7|2919.1|0
1608518100000|2020-12-21 02:35:00|2931.6|2919.8|2932.1|2920.3|2932.9|2921.1|2931.6|2919.8|0
1608518400000|2020-12-21 02:40:00|2932.5|2920.7|2933|2921.2|2933.6|2921.8|2932.5|2920.7|0
1608518700000|2020-12-21 02:45:00|2931.5|2919.7|2932|2920.2|2932.1|2920.3|2930.9|2919.2|0
1608519000000|2020-12-21 02:50:00|2931.8|2920|2932|2920.2|2932|2920.2|2931.3|2919.5|0
1608519300000|2020-12-21 02:55:00|2931.9|2920.1|2932.8|2921|2932.9|2921.1|2931.9|2920.1|0
1608519600000|2020-12-21 03:00:00|2932.6|2920.8|2933.8|2922|2934|2922.2|2932.6|2920.8|0
1608519900000|2020-12-21 03:05:00|2933.5|2921.7|2931.7|2919.9|2933.6|2921.8|2931.2|2919.4|0
1608520200000|2020-12-21 03:10:00|2931.8|2920|2931.6|2919.8|2932|2920.2|2931.4|2919.6|0
1608520500000|2020-12-21 03:15:00|2931.5|2919.7|2931.7|2919.9|2932.2|2920.4|2931.2|2919.4|0
1608520800000|2020-12-21 03:20:00|2931.9|2920.1|2929.5|2917.9|2932.1|2920.3|2929.5|2917.9|0
1608521100000|2020-12-21 03:25:00|2929.1|2917.5|2927.9|2916.3|2930.4|2918.8|2927.9|2916.3|0
1608521400000|2020-12-21 03:30:00|2928.2|2916.6|2928|2916.4|2928.2|2916.6|2927.3|2915.7|0
1608521700000|2020-12-21 03:35:00|2928.5|2916.9|2929.5|2917.9|2930.1|2918.5|2928.1|2916.5|0
1608522000000|2020-12-21 03:40:00|2929.8|2918.2|2929.9|2918.3|2930.1|2918.5|2929.8|2918.2|0
1608522300000|2020-12-21 03:45:00|2930.2|2918.6|2929|2917.4|2930.2|2918.6|2928.9|2917.3|0
1608522600000|2020-12-21 03:50:00|2928.9|2917.3|2929.5|2917.9|2929.9|2918.3|2928.6|2917|0
1608522900000|2020-12-21 03:55:00|2929.7|2918.1|2926.9|2915.3|2930.1|2918.5|2926.9|2915.3|0
1608523200000|2020-12-21 04:00:00|2927.5|2915.9|2927.2|2915.6|2927.6|2916|2925.4|2913.8|0
1608523500000|2020-12-21 04:05:00|2926.9|2915.3|2928.8|2917.2|2928.8|2917.2|2926.9|2915.3|0
1608523800000|2020-12-21 04:10:00|2928.6|2917|2927.8|2916.2|2929.1|2917.5|2927.3|2915.7|0
1608524100000|2020-12-21 04:15:00|2927.5|2915.9|2930.5|2918.9|2930.7|2919.1|2927.5|2915.9|0
1608524400000|2020-12-21 04:20:00|2930.4|2918.8|2930.4|2918.8|2930.4|2918.8|2929.5|2917.9|0
1608524700000|2020-12-21 04:25:00|2929.8|2918.2|2930|2918.4|2930.3|2918.7|2929.8|2918.2|0
1608525000000|2020-12-21 04:30:00|2929.9|2918.3|2930.6|2919|2931.4|2919.6|2929.7|2918.1|0
1608525300000|2020-12-21 04:35:00|2930|2918.4|2930.2|2918.6|2931.6|2919.8|2929.6|2918|0
1608525600000|2020-12-21 04:40:00|2930.5|2918.9|2933.4|2921.6|2933.4|2921.6|2930.5|2918.9|0
1608525900000|2020-12-21 04:45:00|2933.6|2921.8|2924.9|2913.3|2933.6|2921.8|2924.9|2913.3|0
1608526200000|2020-12-21 04:50:00|2924.2|2912.6|2927.1|2915.5|2927.6|2916|2924.2|2912.6|0
1608526500000|2020-12-21 04:55:00|2926.8|2915.2|2925.9|2914.3|2927.5|2915.9|2925.9|2914.3|0
1608592200000|2020-12-21 23:10:00|2927.9|2916.3|2924.9|2913.3|2928.6|2917|2923.4|2911.8|0
1608592500000|2020-12-21 23:15:00|2921.7|2910.1|2923.8|2912.2|2929.7|2918.1|2921.7|2910.1|0
1608592800000|2020-12-21 23:20:00|2922.4|2910.8|2927.5|2915.9|2927.6|2916|2921.9|2910.3|0
1608593100000|2020-12-21 23:25:00|2928.5|2916.9|2928.1|2916.5|2929.2|2917.6|2927.1|2915.5|0
1608593400000|2020-12-21 23:30:00|2928.9|2917.3|2924.5|2912.9|2930.2|2918.6|2924.5|2912.9|0
1608593700000|2020-12-21 23:35:00|2924.1|2912.5|2927.7|2916.1|2927.7|2916.1|2923.7|2912.1|0
1608594000000|2020-12-21 23:40:00|2927.5|2915.9|2926|2914.4|2928.4|2916.8|2925.9|2914.3|0
1608594300000|2020-12-21 23:45:00|2927.2|2915.6|2927.5|2915.9|2928.4|2916.8|2927|2915.4|0
1608594600000|2020-12-21 23:50:00|2928.8|2917.2|2931|2919.2|2931|2919.2|2928.3|2916.7|0
1608594900000|2020-12-21 23:55:00|2931.2|2919.4|2928.1|2916.5|2931.8|2920|2926.1|2914.5|0
1608595200000|2020-12-22 00:00:00|2927.9|2916.3|2929.6|2918|2929.6|2918|2925.9|2914.3|0
1608595500000|2020-12-22 00:05:00|2929.3|2917.7|2924.9|2913.3|2929.3|2917.7|2924.9|2913.3|0
1608595800000|2020-12-22 00:10:00|2923.7|2912.1|2930.3|2918.7|2930.3|2918.7|2923.7|2912.1|0
1608596100000|2020-12-22 00:15:00|2930.4|2918.8|2932.5|2920.7|2932.6|2920.8|2930.4|2918.8|0
1608596400000|2020-12-22 00:20:00|2932.8|2921|2928.7|2917.1|2932.8|2921|2928.7|2917.1|0
1608596700000|2020-12-22 00:25:00|2926.5|2914.9|2927.2|2915.6|2927.3|2915.7|2926.3|2914.7|0
1608597000000|2020-12-22 00:30:00|2926.7|2915.1|2921.7|2910.1|2926.7|2915.1|2921.7|2910.1|0
1608597300000|2020-12-22 00:35:00|2921.2|2909.6|2922.8|2911.2|2922.8|2911.2|2920.6|2909|0
1608597600000|2020-12-22 00:40:00|2922.1|2910.5|2918.5|2906.9|2922.1|2910.5|2918.5|2906.9|0
1608597900000|2020-12-22 00:45:00|2919.1|2907.5|2909.5|2897.9|2919.1|2907.5|2909.5|2897.9|0
1608598200000|2020-12-22 00:50:00|2909.4|2897.8|2904.9|2893.3|2909.4|2897.8|2903.3|2891.7|0
1608598500000|2020-12-22 00:55:00|2903.8|2892.2|2904.7|2893.1|2905.2|2893.6|2903.5|2891.9|0
1608598800000|2020-12-22 01:00:00|2904.8|2893.2|2908.2|2896.6|2909.3|2897.7|2904.6|2893|0
1608599100000|2020-12-22 01:05:00|2908|2896.4|2907.1|2895.5|2908.4|2896.8|2904.2|2892.6|0
1608599400000|2020-12-22 01:10:00|2906.8|2895.2|2907.4|2895.8|2908.2|2896.6|2904.7|2893.1|0
1608599700000|2020-12-22 01:15:00|2907.1|2895.5|2906.2|2894.6|2907.1|2895.5|2905.6|2894|0
1608600000000|2020-12-22 01:20:00|2906.4|2894.8|2909.7|2898.1|2909.7|2898.1|2906.4|2894.8|0
1608600300000|2020-12-22 01:25:00|2911.3|2899.7|2912.8|2901.2|2914.2|2902.6|2911.3|2899.7|0
1608600600000|2020-12-22 01:30:00|2913.7|2902.1|2915.9|2904.3|2916.6|2905|2913.7|2902.1|0
1608600900000|2020-12-22 01:35:00|2916.7|2905.1|2916.2|2904.6|2916.7|2905.1|2914.4|2902.8|0
1608601200000|2020-12-22 01:40:00|2916.1|2904.5|2917.8|2906.2|2917.8|2906.2|2915.7|2904.1|0
1608601500000|2020-12-22 01:45:00|2917.3|2905.7|2917.7|2906.1|2918.4|2906.8|2917|2905.4|0
1608601800000|2020-12-22 01:50:00|2918.3|2906.7|2915.4|2903.8|2918.3|2906.7|2915.4|2903.8|0
1608602100000|2020-12-22 01:55:00|2914.5|2902.9|2917.4|2905.8|2917.4|2905.8|2913.9|2902.3|0
1608602400000|2020-12-22 02:00:00|2917.6|2906|2917.4|2905.8|2918.2|2906.6|2916.6|2905|0
1608602700000|2020-12-22 02:05:00|2917.2|2905.6|2915.7|2904.1|2917.3|2905.7|2915.7|2904.1|0
1608603000000|2020-12-22 02:10:00|2915.3|2903.7|2917.7|2906.1|2917.9|2906.3|2915.3|2903.7|0
1608603300000|2020-12-22 02:15:00|2918.8|2907.2|2917|2905.4|2918.8|2907.2|2915.9|2904.3|0
1608603600000|2020-12-22 02:20:00|2916.6|2905|2913.4|2901.8|2916.9|2905.3|2913.4|2901.8|0
1608603900000|2020-12-22 02:25:00|2913.1|2901.5|2914.5|2902.9|2914.5|2902.9|2912.9|2901.3|0
1608604200000|2020-12-22 02:30:00|2914.7|2903.1|2917.7|2906.1|2917.7|2906.1|2914.7|2903.1|0
1608604500000|2020-12-22 02:35:00|2918.7|2907.1|2918.2|2906.6|2920.6|2909|2917.9|2906.3|0
1608604800000|2020-12-22 02:40:00|2918|2906.4|2916.5|2904.9|2918.7|2907.1|2916.5|2904.9|0
1608605100000|2020-12-22 02:45:00|2916.4|2904.8|2917.6|2906|2918.3|2906.7|2915.1|2903.5|0
1608605400000|2020-12-22 02:50:00|2917.5|2905.9|2918.3|2906.7|2918.7|2907.1|2917.2|2905.6|0
1608605700000|2020-12-22 02:55:00|2918|2906.4|2915.3|2903.7|2918|2906.4|2915.3|2903.7|0
1608606000000|2020-12-22 03:00:00|2915.1|2903.5|2911.7|2900.1|2915.1|2903.5|2911.4|2899.8|0
1608606300000|2020-12-22 03:05:00|2910.2|2898.6|2907.5|2895.9|2910.2|2898.6|2907.4|2895.8|0
1608606600000|2020-12-22 03:10:00|2907.3|2895.7|2904.2|2892.6|2907.3|2895.7|2902.8|2891.2|0
1608606900000|2020-12-22 03:15:00|2904.5|2892.9|2902.9|2891.3|2904.5|2892.9|2902.2|2890.6|0
1608607200000|2020-12-22 03:20:00|2903.6|2892|2906.9|2895.3|2906.9|2895.3|2903.6|2892|0
1608607500000|2020-12-22 03:25:00|2909.2|2897.6|2910.3|2898.7|2910.3|2898.7|2908.8|2897.2|0
1608607800000|2020-12-22 03:30:00|2910.4|2898.8|2908.9|2897.3|2910.4|2898.8|2906.8|2895.2|0
1608608100000|2020-12-22 03:35:00|2908.6|2897|2902.5|2890.9|2908.6|2897|2902.4|2890.8|0
1608608400000|2020-12-22 03:40:00|2902.6|2891|2903.8|2892.2|2904.2|2892.6|2902.5|2890.9|0
1608608700000|2020-12-22 03:45:00|2904|2892.4|2906.3|2894.7|2906.3|2894.7|2903.9|2892.3|0
1608609000000|2020-12-22 03:50:00|2906.5|2894.9|2908.5|2896.9|2909.1|2897.5|2906.5|2894.9|0
1608609300000|2020-12-22 03:55:00|2908.8|2897.2|2909.5|2897.9|2909.5|2897.9|2908.1|2896.5|0
1608609600000|2020-12-22 04:00:00|2910.1|2898.5|2905.8|2894.2|2910.1|2898.5|2905.5|2893.9|0
1608609900000|2020-12-22 04:05:00|2905.7|2894.1|2904.4|2892.8|2905.7|2894.1|2903.7|2892.1|0
1608610200000|2020-12-22 04:10:00|2903.9|2892.3|2905.2|2893.6|2905.5|2893.9|2903.9|2892.3|0
1608610500000|2020-12-22 04:15:00|2904.4|2892.8|2903.3|2891.7|2905.6|2894|2903|2891.4|0
1608610800000|2020-12-22 04:20:00|2901.8|2890.2|2904.9|2893.3|2904.9|2893.3|2901.8|2890.2|0
1608611100000|2020-12-22 04:25:00|2906.5|2894.9|2906|2894.4|2907.6|2896|2905.3|2893.7|0
1608611400000|2020-12-22 04:30:00|2906.3|2894.7|2903.4|2891.8|2906.3|2894.7|2903.4|2891.8|0
1608611700000|2020-12-22 04:35:00|2903.7|2892.1|2903.8|2892.2|2903.8|2892.2|2903|2891.4|0
1608612000000|2020-12-22 04:40:00|2903.9|2892.3|2901.6|2890|2904.4|2892.8|2901.6|2890|0
1608612300000|2020-12-22 04:45:00|2901.7|2890.1|2903.1|2891.5|2903.1|2891.5|2899.6|2888|0
1608612600000|2020-12-22 04:50:00|2903.6|2892|2904.2|2892.6|2904.2|2892.6|2902.3|2890.7|0
1608612900000|2020-12-22 04:55:00|2904.6|2893|2901.2|2889.6|2905.3|2893.7|2901.2|2889.6|0
1608678600000|2020-12-22 23:10:00|2938.2|2926.4|2937.4|2925.6|2940|2928.2|2937.2|2925.4|0
1608678900000|2020-12-22 23:15:00|2937|2925.2|2936.5|2924.7|2937|2925.2|2935.1|2923.3|0
1608679200000|2020-12-22 23:20:00|2937.6|2925.8|2939.3|2927.5|2939.3|2927.5|2936.7|2924.9|0
1608679500000|2020-12-22 23:25:00|2940.3|2928.5|2941.2|2929.4|2942.5|2930.7|2939.9|2928.1|0
1608679800000|2020-12-22 23:30:00|2940.7|2928.9|2941.7|2929.9|2941.7|2929.9|2940.5|2928.7|0
1608680100000|2020-12-22 23:35:00|2943.2|2931.4|2943.6|2931.8|2945|2933.2|2942.6|2930.8|0
1608680400000|2020-12-22 23:40:00|2944.9|2933.1|2945.6|2933.8|2945.6|2933.8|2942.8|2931|0
1608680700000|2020-12-22 23:45:00|2945.9|2934.1|2944.8|2933|2946.3|2934.5|2944.8|2933|0
1608681000000|2020-12-22 23:50:00|2944.6|2932.8|2942.5|2930.7|2944.9|2933.1|2942.5|2930.7|0
1608681300000|2020-12-22 23:55:00|2942.4|2930.6|2940.8|2929|2942.4|2930.6|2940.8|2929|0
1608681600000|2020-12-23 00:00:00|2941.8|2930|2940.9|2929.1|2941.8|2930|2940.7|2928.9|0
1608681900000|2020-12-23 00:05:00|2941|2929.2|2941.3|2929.5|2941.3|2929.5|2939.6|2927.8|0
1608682200000|2020-12-23 00:10:00|2941.8|2930|2941.8|2930|2942.9|2931.1|2941.4|2929.6|0
1608682500000|2020-12-23 00:15:00|2942.9|2931.1|2942.4|2930.6|2944.2|2932.4|2942.3|2930.5|0
1608682800000|2020-12-23 00:20:00|2942.6|2930.8|2935.8|2924|2942.6|2930.8|2934.7|2922.9|0
1608683100000|2020-12-23 00:25:00|2936.4|2924.6|2939.4|2927.6|2940.7|2928.9|2936.4|2924.6|0
1608683400000|2020-12-23 00:30:00|2939|2927.2|2939.9|2928.1|2939.9|2928.1|2938.6|2926.8|0
1608683700000|2020-12-23 00:35:00|2940.9|2929.1|2941.6|2929.8|2941.6|2929.8|2940.6|2928.8|0
1608684000000|2020-12-23 00:40:00|2942.4|2930.6|2943.3|2931.5|2944.5|2932.7|2942.4|2930.6|0
1608684300000|2020-12-23 00:45:00|2941.2|2929.4|2942.7|2930.9|2943.4|2931.6|2941.2|2929.4|0
1608684600000|2020-12-23 00:50:00|2942.5|2930.7|2940.8|2929|2942.7|2930.9|2940.8|2929|0
1608684900000|2020-12-23 00:55:00|2940.4|2928.6|2934.4|2922.6|2940.4|2928.6|2934.4|2922.6|0
1608685200000|2020-12-23 01:00:00|2933|2921.2|2934.4|2922.6|2935.6|2923.8|2932.6|2920.8|0
1608685500000|2020-12-23 01:05:00|2933.8|2922|2936.8|2925|2937.7|2925.9|2933.7|2921.9|0
1608685800000|2020-12-23 01:10:00|2936.1|2924.3|2933.9|2922.1|2936.1|2924.3|2933.5|2921.7|0
1608686100000|2020-12-23 01:15:00|2934.2|2922.4|2939.4|2927.6|2939.5|2927.7|2934.2|2922.4|0
1608686400000|2020-12-23 01:20:00|2939.8|2928|2938.4|2926.6|2940.2|2928.4|2937.6|2925.8|0
1608686700000|2020-12-23 01:25:00|2939.5|2927.7|2941.2|2929.4|2941.2|2929.4|2939.5|2927.7|0
1608687000000|2020-12-23 01:30:00|2941.1|2929.3|2938|2926.2|2941.2|2929.4|2937.8|2926|0
1608687300000|2020-12-23 01:35:00|2937.4|2925.6|2941.8|2930|2941.8|2930|2937.1|2925.3|0
1608687600000|2020-12-23 01:40:00|2942.5|2930.7|2944.3|2932.5|2946.6|2934.8|2942.5|2930.7|0
1608687900000|2020-12-23 01:45:00|2944.2|2932.4|2945.9|2934.1|2945.9|2934.1|2943.3|2931.5|0
1608688200000|2020-12-23 01:50:00|2945.7|2933.9|2947.2|2935.4|2947.2|2935.4|2945.5|2933.7|0
1608688500000|2020-12-23 01:55:00|2947.1|2935.3|2947.5|2935.7|2947.9|2936.1|2947.1|2935.3|0
1608688800000|2020-12-23 02:00:00|2947.4|2935.6|2947.2|2935.4|2947.5|2935.7|2944.8|2933|0
1608689100000|2020-12-23 02:05:00|2947.3|2935.5|2948.4|2936.6|2948.4|2936.6|2945.3|2933.5|0
1608689400000|2020-12-23 02:10:00|2948.6|2936.8|2948.8|2937|2950.1|2938.3|2948.6|2936.8|0
1608689700000|2020-12-23 02:15:00|2948.9|2937.1|2946.2|2934.4|2948.9|2937.1|2946.2|2934.4|0
1608690000000|2020-12-23 02:20:00|2945.9|2934.1|2946.2|2934.4|2946.2|2934.4|2945.5|2933.7|0
1608690300000|2020-12-23 02:25:00|2946.3|2934.5|2941.2|2929.4|2946.3|2934.5|2941.2|2929.4|0
1608690600000|2020-12-23 02:30:00|2941|2929.2|2941.1|2929.3|2941.6|2929.8|2940.3|2928.5|0
1608690900000|2020-12-23 02:35:00|2941.3|2929.5|2939.6|2927.8|2942.2|2930.4|2939.6|2927.8|0
1608691200000|2020-12-23 02:40:00|2939.8|2928|2938.8|2927|2939.8|2928|2938.8|2927|0
1608691500000|2020-12-23 02:45:00|2939.1|2927.3|2940.5|2928.7|2940.6|2928.8|2939.1|2927.3|0
1608691800000|2020-12-23 02:50:00|2941.2|2929.4|2942.7|2930.9|2942.7|2930.9|2941.2|2929.4|0
1608692100000|2020-12-23 02:55:00|2942.1|2930.3|2942.9|2931.1|2943.7|2931.9|2941.8|2930|0
1608692400000|2020-12-23 03:00:00|2942.8|2931|2943.6|2931.8|2943.6|2931.8|2942|2930.2|0
1608692700000|2020-12-23 03:05:00|2943.9|2932.1|2946|2934.2|2946|2934.2|2943.1|2931.3|0
1608693000000|2020-12-23 03:10:00|2945.9|2934.1|2946.2|2934.4|2946.2|2934.4|2945.2|2933.4|0
1608693300000|2020-12-23 03:15:00|2946.3|2934.5|2947.5|2935.7|2947.9|2936.1|2946.3|2934.5|0
1608693600000|2020-12-23 03:20:00|2946.9|2935.1|2949.3|2937.5|2949.3|2937.5|2946.7|2934.9|0
1608693900000|2020-12-23 03:25:00|2949.5|2937.7|2950.5|2938.7|2950.8|2939|2949.5|2937.7|0
1608694200000|2020-12-23 03:30:00|2950.3|2938.5|2946.4|2934.6|2950.3|2938.5|2946.4|2934.6|0
1608694500000|2020-12-23 03:35:00|2946.9|2935.1|2950.5|2938.7|2950.5|2938.7|2946.9|2935.1|0
1608694800000|2020-12-23 03:40:00|2950.6|2938.8|2950.9|2939.1|2951.1|2939.3|2950.1|2938.3|0
1608695100000|2020-12-23 03:45:00|2950.1|2938.3|2952.8|2941|2952.8|2941|2950.1|2938.3|0
1608695400000|2020-12-23 03:50:00|2953.2|2941.4|2951.2|2939.4|2953.2|2941.4|2950.5|2938.7|0
1608695700000|2020-12-23 03:55:00|2950.5|2938.7|2949.2|2937.4|2950.5|2938.7|2948.8|2937|0
1608696000000|2020-12-23 04:00:00|2948.8|2937|2951.5|2939.7|2951.5|2939.7|2948.8|2937|0
1608696300000|2020-12-23 04:05:00|2951.4|2939.6|2954.9|2943.1|2954.9|2943.1|2951.4|2939.6|0
1608696600000|2020-12-23 04:10:00|2954.4|2942.6|2959.7|2947.9|2960|2948.2|2954.4|2942.6|0
1608696900000|2020-12-23 04:15:00|2959.5|2947.7|2955.2|2943.4|2959.5|2947.7|2955.2|2943.4|0
1608697200000|2020-12-23 04:20:00|2953.9|2942.1|2945|2933.2|2953.9|2942.1|2944.2|2932.4|0
1608697500000|2020-12-23 04:25:00|2945.1|2933.3|2942.2|2930.4|2945.4|2933.6|2942.2|2930.4|0
1608697800000|2020-12-23 04:30:00|2941.5|2929.7|2944.1|2932.3|2945.8|2934|2941.4|2929.6|0
1608698100000|2020-12-23 04:35:00|2944.3|2932.5|2944.9|2933.1|2944.9|2933.1|2942.7|2930.9|0
1608698400000|2020-12-23 04:40:00|2945.1|2933.3|2946.6|2934.8|2946.6|2934.8|2944.9|2933.1|0
1608698700000|2020-12-23 04:45:00|2946.9|2935.1|2948.2|2936.4|2948.2|2936.4|2946.4|2934.6|0
1608699000000|2020-12-23 04:50:00|2948.1|2936.3|2949.1|2937.3|2949.3|2937.5|2948.1|2936.3|0
1608699300000|2020-12-23 04:55:00|2948.8|2937|2942.6|2930.8|2948.8|2937|2942.6|2930.8|0
1608765000000|2020-12-23 23:10:00|2968.1|2956.3|2968.1|2956.3|2968.1|2956.3|2964.6|2952.8|0
1608765300000|2020-12-23 23:15:00|2966.5|2954.7|2961.2|2949.4|2966.5|2954.7|2958.5|2946.7|0
1608765600000|2020-12-23 23:20:00|2960|2948.2|2966.4|2954.6|2966.4|2954.6|2959.6|2947.8|0
1608765900000|2020-12-23 23:25:00|2965.9|2954.1|2967.4|2955.6|2967.4|2955.6|2964.7|2952.9|0
1608766200000|2020-12-23 23:30:00|2965.7|2953.9|2962.8|2951|2965.7|2953.9|2962.8|2951|0
1608766500000|2020-12-23 23:35:00|2964.9|2953.1|2961.8|2950|2965.8|2954|2961.8|2950|0
1608766800000|2020-12-23 23:40:00|2962.2|2950.4|2961.8|2950|2962.7|2950.9|2961.4|2949.6|0
1608767100000|2020-12-23 23:45:00|2962.1|2950.3|2961|2949.2|2962.1|2950.3|2960.2|2948.4|0
1608767400000|2020-12-23 23:50:00|2961.9|2950.1|2965.5|2953.7|2965.5|2953.7|2961.9|2950.1|0
1608767700000|2020-12-23 23:55:00|2966|2954.2|2961.8|2950|2966.9|2955.1|2961.5|2949.7|0
1608768000000|2020-12-24 00:00:00|2962.1|2950.3|2961.7|2949.9|2962.5|2950.7|2960.7|2948.9|0
1608768300000|2020-12-24 00:05:00|2961.5|2949.7|2963.3|2951.5|2963.6|2951.8|2961.3|2949.5|0
1608768600000|2020-12-24 00:10:00|2963.8|2952|2960.9|2949.1|2963.8|2952|2960.9|2949.1|0
1608768900000|2020-12-24 00:15:00|2960.5|2948.7|2959.3|2947.5|2960.5|2948.7|2957.8|2946|0
1608769200000|2020-12-24 00:20:00|2958.6|2946.8|2959.3|2947.5|2959.3|2947.5|2957.6|2945.8|0
1608769500000|2020-12-24 00:25:00|2959.7|2947.9|2964.1|2952.3|2964.9|2953.1|2959.7|2947.9|0
1608769800000|2020-12-24 00:30:00|2963.7|2951.9|2965.1|2953.3|2965.2|2953.4|2963.7|2951.9|0
1608770100000|2020-12-24 00:35:00|2964.7|2952.9|2964.6|2952.8|2965|2953.2|2964.5|2952.7|0
1608770400000|2020-12-24 00:40:00|2965.2|2953.4|2963.6|2951.8|2965.2|2953.4|2962.8|2951|0
1608770700000|2020-12-24 00:45:00|2963.2|2951.4|2962.9|2951.1|2963.7|2951.9|2962.4|2950.6|0
1608771000000|2020-12-24 00:50:00|2963.1|2951.3|2964.2|2952.4|2965.9|2954.1|2963|2951.2|0
1608771300000|2020-12-24 00:55:00|2964.6|2952.8|2965.7|2953.9|2966.6|2954.8|2964.6|2952.8|0
1608771600000|2020-12-24 01:00:00|2965.9|2954.1|2970.4|2958.6|2970.4|2958.6|2965.9|2954.1|0
1608771900000|2020-12-24 01:05:00|2970.5|2958.7|2970.2|2958.4|2971.1|2959.3|2969.8|2958|0
1608772200000|2020-12-24 01:10:00|2970.1|2958.3|2969.7|2957.9|2970.5|2958.7|2969.5|2957.7|0
1608772500000|2020-12-24 01:15:00|2969.6|2957.8|2968.6|2956.8|2969.6|2957.8|2967.9|2956.1|0
1608772800000|2020-12-24 01:20:00|2968.7|2956.9|2967.7|2955.9|2969|2957.2|2967.7|2955.9|0
1608773100000|2020-12-24 01:25:00|2967.8|2956|2967.1|2955.3|2968.9|2957.1|2966.3|2954.5|0
1608773400000|2020-12-24 01:30:00|2967.3|2955.5|2962.9|2951.1|2967.3|2955.5|2961.9|2950.1|0
1608773700000|2020-12-24 01:35:00|2962.7|2950.9|2962.9|2951.1|2963|2951.2|2961.6|2949.8|0
1608774000000|2020-12-24 01:40:00|2964|2952.2|2965.3|2953.5|2965.3|2953.5|2962.3|2950.5|0
1608774300000|2020-12-24 01:45:00|2965.4|2953.6|2968.1|2956.3|2968.4|2956.6|2965.4|2953.6|0
1608774600000|2020-12-24 01:50:00|2968.3|2956.5|2966.6|2954.8|2968.5|2956.7|2966.6|2954.8|0
1608774900000|2020-12-24 01:55:00|2964.7|2952.9|2961.6|2949.8|2964.7|2952.9|2961.6|2949.8|0
1608775200000|2020-12-24 02:00:00|2960.9|2949.1|2961.6|2949.8|2961.6|2949.8|2960.4|2948.6|0
1608775500000|2020-12-24 02:05:00|2961.3|2949.5|2962.7|2950.9|2963.1|2951.3|2961.3|2949.5|0
1608775800000|2020-12-24 02:10:00|2962.5|2950.7|2962.6|2950.8|2963.3|2951.5|2961.1|2949.3|0
1608776100000|2020-12-24 02:15:00|2962.8|2951|2958.7|2946.9|2962.8|2951|2958.5|2946.7|0
1608776400000|2020-12-24 02:20:00|2958.3|2946.5|2959.5|2947.7|2959.8|2948|2958.3|2946.5|0
1608776700000|2020-12-24 02:25:00|2959.3|2947.5|2959.4|2947.6|2959.7|2947.9|2959|2947.2|0
1608777000000|2020-12-24 02:30:00|2958.5|2946.7|2958.7|2946.9|2959.2|2947.4|2958.1|2946.3|0
1608777300000|2020-12-24 02:35:00|2958.1|2946.3|2961|2949.2|2961|2949.2|2958.1|2946.3|0
1608777600000|2020-12-24 02:40:00|2961.2|2949.4|2959.7|2947.9|2961.2|2949.4|2959.7|2947.9|0
1608777900000|2020-12-24 02:45:00|2958.9|2947.1|2955|2943.2|2958.9|2947.1|2954.4|2942.6|0
1608778200000|2020-12-24 02:50:00|2955.3|2943.5|2955.3|2943.5|2955.3|2943.5|2954.6|2942.8|0
1608778500000|2020-12-24 02:55:00|2958.2|2946.4|2958.2|2946.4|2959.3|2947.5|2957.3|2945.5|0
1609197000000|2020-12-28 23:10:00|2992.9|2980.9|2990|2978|2992.9|2980.9|2984.2|2972.2|0
1609197300000|2020-12-28 23:15:00|2990.2|2978.2|2989.1|2977.1|2990.2|2978.2|2987.1|2975.1|0
1609197600000|2020-12-28 23:20:00|2989.5|2977.5|2987.2|2975.2|2990|2978|2986.6|2974.6|0
1609197900000|2020-12-28 23:25:00|2987.8|2975.8|2990.2|2978.2|2992|2980|2987.8|2975.8|0
1609198200000|2020-12-28 23:30:00|2989.3|2977.3|2982.1|2970.1|2989.3|2977.3|2982.1|2970.1|0
1609198500000|2020-12-28 23:35:00|2981.7|2969.7|2980.1|2968.3|2982.4|2970.4|2980.1|2968.3|0
1609198800000|2020-12-28 23:40:00|2979.8|2968|2976.9|2965.1|2979.8|2968|2976.7|2964.9|0
1609199100000|2020-12-28 23:45:00|2977.7|2965.9|2976.7|2964.9|2978|2966.2|2976.1|2964.3|0
1609199400000|2020-12-28 23:50:00|2976.9|2965.1|2978.6|2966.8|2978.6|2966.8|2976.9|2965.1|0
1609199700000|2020-12-28 23:55:00|2978.7|2966.9|2976.8|2965|2979|2967.2|2976.8|2965|0
1609200000000|2020-12-29 00:00:00|2977.2|2965.4|2982.9|2970.9|2982.9|2970.9|2976.7|2964.9|0
1609200300000|2020-12-29 00:05:00|2981.5|2969.5|2982.6|2970.6|2982.6|2970.6|2979.7|2967.9|0
1609200600000|2020-12-29 00:10:00|2982.1|2970.1|2980.4|2968.6|2982.1|2970.1|2979.9|2968.1|0
1609200900000|2020-12-29 00:15:00|2980.2|2968.4|2976.6|2964.8|2980.2|2968.4|2976.4|2964.6|0
1609201200000|2020-12-29 00:20:00|2975.8|2964|2978.8|2967|2978.8|2967|2975.8|2964|0
1609201500000|2020-12-29 00:25:00|2977.4|2965.6|2973.7|2961.9|2977.8|2966|2973.7|2961.9|0
1609201800000|2020-12-29 00:30:00|2973.4|2961.6|2974.4|2962.6|2974.4|2962.6|2972.7|2960.9|0
1609202100000|2020-12-29 00:35:00|2973.1|2961.3|2974.5|2962.7|2975.4|2963.6|2972.1|2960.3|0
1609202400000|2020-12-29 00:40:00|2974.4|2962.6|2972.1|2960.3|2974.4|2962.6|2971.4|2959.6|0
1609202700000|2020-12-29 00:45:00|2972|2960.2|2969.5|2957.7|2972|2960.2|2969.5|2957.7|0
1609203000000|2020-12-29 00:50:00|2970.1|2958.3|2967.5|2955.7|2970.1|2958.3|2966.9|2955.1|0
1609203300000|2020-12-29 00:55:00|2967.7|2955.9|2964.8|2953|2967.7|2955.9|2964.8|2953|0
1609203600000|2020-12-29 01:00:00|2965.1|2953.3|2970.1|2958.3|2970.1|2958.3|2963.5|2951.7|0
1609203900000|2020-12-29 01:05:00|2971.3|2959.5|2969.7|2957.9|2972.4|2960.6|2969.7|2957.9|0
1609204200000|2020-12-29 01:10:00|2968.4|2956.6|2965.1|2953.3|2968.4|2956.6|2964.4|2952.6|0
1609204500000|2020-12-29 01:15:00|2964.4|2952.6|2965.3|2953.5|2965.7|2953.9|2964.4|2952.6|0
1609204800000|2020-12-29 01:20:00|2966.1|2954.3|2965|2953.2|2967.4|2955.6|2965|2953.2|0
1609205100000|2020-12-29 01:25:00|2964.7|2952.9|2964.6|2952.8|2966.2|2954.4|2964.6|2952.8|0
1609205400000|2020-12-29 01:30:00|2965|2953.2|2966.2|2954.4|2967.5|2955.7|2965|2953.2|0
1609205700000|2020-12-29 01:35:00|2966|2954.2|2968.4|2956.6|2968.4|2956.6|2966|2954.2|0
1609206000000|2020-12-29 01:40:00|2969.4|2957.6|2970.6|2958.8|2970.6|2958.8|2969.3|2957.5|0
1609206300000|2020-12-29 01:45:00|2970.5|2958.7|2967.8|2956|2970.5|2958.7|2967.7|2955.9|0
1609206600000|2020-12-29 01:50:00|2968.3|2956.5|2968.3|2956.5|2968.7|2956.9|2966.7|2954.9|0
1609206900000|2020-12-29 01:55:00|2968|2956.2|2966.2|2954.4|2968.1|2956.3|2965.6|2953.8|0
1609207200000|2020-12-29 02:00:00|2965.5|2953.7|2966.9|2955.1|2967.6|2955.8|2965.2|2953.4|0
1609207500000|2020-12-29 02:05:00|2967.1|2955.3|2970.2|2958.4|2970.2|2958.4|2967.1|2955.3|0
1609207800000|2020-12-29 02:10:00|2970.3|2958.5|2968.1|2956.3|2971.1|2959.3|2968.1|2956.3|0
1609208100000|2020-12-29 02:15:00|2968|2956.2|2967.5|2955.7|2969|2957.2|2967.5|2955.7|0
1609208400000|2020-12-29 02:20:00|2968.5|2956.7|2967.8|2956|2968.9|2957.1|2967.6|2955.8|0
1609208700000|2020-12-29 02:25:00|2967.9|2956.1|2967.5|2955.7|2969.3|2957.5|2967.5|2955.7|0
1609209000000|2020-12-29 02:30:00|2967.1|2955.3|2965.7|2953.9|2967.1|2955.3|2965.5|2953.7|0
1609209300000|2020-12-29 02:35:00|2965.3|2953.5|2965.5|2953.7|2966|2954.2|2964.9|2953.1|0
1609209600000|2020-12-29 02:40:00|2965.8|2954|2965.7|2953.9|2966|2954.2|2965|2953.2|0
1609209900000|2020-12-29 02:45:00|2965|2953.2|2964.7|2952.9|2965.5|2953.7|2963.7|2951.9|0
1609210200000|2020-12-29 02:50:00|2964.6|2952.8|2963.1|2951.3|2964.6|2952.8|2963.1|2951.3|0
1609210500000|2020-12-29 02:55:00|2962.2|2950.4|2963.3|2951.5|2963.3|2951.5|2962.2|2950.4|0
1609210800000|2020-12-29 03:00:00|2962.7|2950.9|2963.8|2952|2963.8|2952|2962.7|2950.9|0
1609211100000|2020-12-29 03:05:00|2964.2|2952.4|2970.8|2959|2970.8|2959|2963.8|2952|0
1609211400000|2020-12-29 03:10:00|2970.2|2958.4|2967.4|2955.6|2970.2|2958.4|2967|2955.2|0
1609211700000|2020-12-29 03:15:00|2966.9|2955.1|2962.7|2950.9|2966.9|2955.1|2962.7|2950.9|0
1609212000000|2020-12-29 03:20:00|2962.6|2950.8|2965.2|2953.4|2965.4|2953.6|2962.6|2950.8|0
1609212300000|2020-12-29 03:25:00|2965.8|2954|2964.2|2952.4|2966.3|2954.5|2964.1|2952.3|0
1609212600000|2020-12-29 03:30:00|2964.4|2952.6|2963.3|2951.5|2964.4|2952.6|2962.9|2951.1|0
1609212900000|2020-12-29 03:35:00|2963.4|2951.6|2961.3|2949.5|2963.4|2951.6|2961.3|2949.5|0
1609213200000|2020-12-29 03:40:00|2961.5|2949.7|2963.3|2951.5|2963.6|2951.8|2960.2|2948.4|0
1609213500000|2020-12-29 03:45:00|2963.6|2951.8|2962.8|2951|2964.6|2952.8|2962.8|2951|0
1609213800000|2020-12-29 03:50:00|2962.7|2950.9|2960.6|2948.8|2962.9|2951.1|2960.6|2948.8|0
1609214100000|2020-12-29 03:55:00|2960|2948.2|2960.5|2948.7|2961.2|2949.4|2959.9|2948.1|0
1609214400000|2020-12-29 04:00:00|2959.8|2948|2958.8|2947|2959.8|2948|2958.1|2946.3|0
1609214700000|2020-12-29 04:05:00|2959.4|2947.6|2965.8|2954|2966.2|2954.4|2959.4|2947.6|0
1609215000000|2020-12-29 04:10:00|2966.1|2954.3|2968.6|2956.8|2972.7|2960.9|2966|2954.2|0
1609215300000|2020-12-29 04:15:00|2969.5|2957.7|2969.4|2957.6|2971|2959.2|2969|2957.2|0
1609215600000|2020-12-29 04:20:00|2969|2957.2|2968.4|2956.6|2969|2957.2|2967.3|2955.5|0
1609215900000|2020-12-29 04:25:00|2968.3|2956.5|2965.8|2954|2969.3|2957.5|2965.8|2954|0
1609216200000|2020-12-29 04:30:00|2965|2953.2|2964.2|2952.4|2966.4|2954.6|2964.2|2952.4|0
1609216500000|2020-12-29 04:35:00|2962.6|2950.8|2963.6|2951.8|2963.8|2952|2962.6|2950.8|0
1609216800000|2020-12-29 04:40:00|2963.9|2952.1|2966.6|2954.8|2966.7|2954.9|2963.9|2952.1|0
1609217100000|2020-12-29 04:45:00|2966.7|2954.9|2966|2954.2|2967.2|2955.4|2966|2954.2|0
1609217400000|2020-12-29 04:50:00|2965.5|2953.7|2966.9|2955.1|2966.9|2955.1|2964.6|2952.8|0
1609217700000|2020-12-29 04:55:00|2967.2|2955.4|2971.6|2959.8|2972.6|2960.8|2967.2|2955.4|0
1609283400000|2020-12-29 23:10:00|2963.9|2952.1|2962.3|2950.5|2963.9|2952.1|2959.2|2947.4|0
1609283700000|2020-12-29 23:15:00|2962.7|2950.9|2960.5|2948.7|2966.3|2954.5|2960.5|2948.7|0
1609284000000|2020-12-29 23:20:00|2960.7|2948.9|2959.9|2948.1|2962.4|2950.6|2959.3|2947.5|0
1609284300000|2020-12-29 23:25:00|2959.8|2948|2961.2|2949.4|2961.2|2949.4|2957.9|2946.1|0
1609284600000|2020-12-29 23:30:00|2962.7|2950.9|2967.7|2955.9|2967.9|2956.1|2962.7|2950.9|0
1609284900000|2020-12-29 23:35:00|2966.4|2954.6|2958.6|2946.8|2966.4|2954.6|2958.5|2946.7|0
1609285200000|2020-12-29 23:40:00|2958.1|2946.3|2958|2946.2|2958.9|2947.1|2953.8|2942|0
1609285500000|2020-12-29 23:45:00|2957.8|2946|2950.7|2938.9|2958.3|2946.5|2950.7|2938.9|0
1609285800000|2020-12-29 23:50:00|2950.2|2938.4|2947.3|2935.5|2950.2|2938.4|2946.7|2934.9|0
1609286100000|2020-12-29 23:55:00|2947.4|2935.6|2951.2|2939.4|2953|2941.2|2947.4|2935.6|0
1609286400000|2020-12-30 00:00:00|2949.8|2938|2945.4|2933.6|2950.1|2938.3|2945.4|2933.6|0
1609286700000|2020-12-30 00:05:00|2946.8|2935|2951.6|2939.8|2952.9|2941.1|2946.5|2934.7|0
1609287000000|2020-12-30 00:10:00|2952.2|2940.4|2950|2938.2|2952.6|2940.8|2949.4|2937.6|0
1609287300000|2020-12-30 00:15:00|2952.1|2940.3|2950.3|2938.5|2954.7|2942.9|2950.3|2938.5|0
1609287600000|2020-12-30 00:20:00|2949.6|2937.8|2949.4|2937.6|2949.8|2938|2948.5|2936.7|0
1609287900000|2020-12-30 00:25:00|2949|2937.2|2952.6|2940.8|2952.7|2940.9|2948.8|2937|0
1609288200000|2020-12-30 00:30:00|2952.3|2940.5|2950.2|2938.4|2952.3|2940.5|2950.2|2938.4|0
1609288500000|2020-12-30 00:35:00|2951.1|2939.3|2955.2|2943.4|2955.2|2943.4|2950.3|2938.5|0
1609288800000|2020-12-30 00:40:00|2954.1|2942.3|2955.2|2943.4|2956.2|2944.4|2954.1|2942.3|0
1609289100000|2020-12-30 00:45:00|2954.3|2942.5|2952.8|2941|2954.9|2943.1|2951.7|2939.9|0
1609289400000|2020-12-30 00:50:00|2953.5|2941.7|2956|2944.2|2956|2944.2|2952.6|2940.8|0
1609289700000|2020-12-30 00:55:00|2956.6|2944.8|2955.9|2944.1|2957.1|2945.3|2954.8|2943|0
1609290000000|2020-12-30 01:00:00|2955.5|2943.7|2955.4|2943.6|2955.5|2943.7|2953.2|2941.4|0
1609290300000|2020-12-30 01:05:00|2954.9|2943.1|2953.3|2941.5|2954.9|2943.1|2952.8|2941|0
1609290600000|2020-12-30 01:10:00|2954.4|2942.6|2953.4|2941.6|2954.5|2942.7|2953.2|2941.4|0
1609290900000|2020-12-30 01:15:00|2953.7|2941.9|2954.1|2942.3|2955|2943.2|2953.7|2941.9|0
1609291200000|2020-12-30 01:20:00|2954.4|2942.6|2956.1|2944.3|2957.6|2945.8|2954.4|2942.6|0
1609291500000|2020-12-30 01:25:00|2956.3|2944.5|2956|2944.2|2956.3|2944.5|2954.8|2943|0
1609291800000|2020-12-30 01:30:00|2958|2946.2|2957.8|2946|2958.9|2947.1|2957.4|2945.6|0
1609292100000|2020-12-30 01:35:00|2957.7|2945.9|2956.7|2944.9|2957.7|2945.9|2955.6|2943.8|0
1609292400000|2020-12-30 01:40:00|2956.8|2945|2955.3|2943.5|2957.6|2945.8|2954.9|2943.1|0
1609292700000|2020-12-30 01:45:00|2955.2|2943.4|2953.6|2941.8|2955.3|2943.5|2953.6|2941.8|0
1609293000000|2020-12-30 01:50:00|2954|2942.2|2955.5|2943.7|2955.6|2943.8|2954|2942.2|0
1609293300000|2020-12-30 01:55:00|2954.5|2942.7|2954.3|2942.5|2954.5|2942.7|2952.6|2940.8|0
1609293600000|2020-12-30 02:00:00|2956.1|2944.3|2958.5|2946.7|2958.9|2947.1|2956.1|2944.3|0
1609293900000|2020-12-30 02:05:00|2958.4|2946.6|2954.8|2943|2959|2947.2|2954.8|2943|0
1609294200000|2020-12-30 02:10:00|2955|2943.2|2954|2942.2|2955|2943.2|2953.9|2942.1|0
1609294500000|2020-12-30 02:15:00|2954.1|2942.3|2953.6|2941.8|2954.6|2942.8|2953.5|2941.7|0
1609294800000|2020-12-30 02:20:00|2953.8|2942|2957.6|2945.8|2957.6|2945.8|2953.8|2942|0
1609295100000|2020-12-30 02:25:00|2958|2946.2|2958.7|2946.9|2958.7|2946.9|2957.5|2945.7|0
1609295400000|2020-12-30 02:30:00|2958.3|2946.5|2956.2|2944.4|2959.2|2947.4|2956.2|2944.4|0
1609295700000|2020-12-30 02:35:00|2957|2945.2|2958.4|2946.6|2959.3|2947.5|2956.7|2944.9|0
1609296000000|2020-12-30 02:40:00|2958.6|2946.8|2958.7|2946.9|2959|2947.2|2958.5|2946.7|0
1609296300000|2020-12-30 02:45:00|2957.3|2945.5|2958|2946.2|2958.1|2946.3|2957|2945.2|0
1609296600000|2020-12-30 02:50:00|2958.2|2946.4|2959.7|2947.9|2960.4|2948.6|2958|2946.2|0
1609296900000|2020-12-30 02:55:00|2959.6|2947.8|2958.8|2947|2960.1|2948.3|2958.7|2946.9|0
1609297200000|2020-12-30 03:00:00|2959.9|2948.1|2959.6|2947.8|2960.5|2948.7|2959.6|2947.8|0
1609297500000|2020-12-30 03:05:00|2959.1|2947.3|2958.4|2946.6|2959.1|2947.3|2957.4|2945.6|0
1609297800000|2020-12-30 03:10:00|2959|2947.2|2958.8|2947|2959.3|2947.5|2958.8|2947|0
1609298100000|2020-12-30 03:15:00|2959.1|2947.3|2959.5|2947.7|2959.5|2947.7|2957.1|2945.3|0
1609298400000|2020-12-30 03:20:00|2959.4|2947.6|2959.6|2947.8|2959.7|2947.9|2959.1|2947.3|0
1609298700000|2020-12-30 03:25:00|2959.1|2947.3|2958.1|2946.3|2959.1|2947.3|2957.4|2945.6|0
1609299000000|2020-12-30 03:30:00|2958.2|2946.4|2960.7|2948.9|2961.6|2949.8|2958.2|2946.4|0
1609299300000|2020-12-30 03:35:00|2960.3|2948.5|2959.3|2947.5|2961.5|2949.7|2959.3|2947.5|0
1609299600000|2020-12-30 03:40:00|2958.8|2947|2956.6|2944.8|2959.2|2947.4|2955.4|2943.6|0
1609299900000|2020-12-30 03:45:00|2956.2|2944.4|2956.3|2944.5|2956.3|2944.5|2955.6|2943.8|0
1609300200000|2020-12-30 03:50:00|2956.5|2944.7|2956.9|2945.1|2957.4|2945.6|2955.4|2943.6|0
1609300500000|2020-12-30 03:55:00|2958|2946.2|2958|2946.2|2958.3|2946.5|2956.8|2945|0
1609300800000|2020-12-30 04:00:00|2957.6|2945.8|2956|2944.2|2957.7|2945.9|2954.6|2942.8|0
1609301100000|2020-12-30 04:05:00|2955.9|2944.1|2959.7|2947.9|2959.7|2947.9|2955.9|2944.1|0
1609301400000|2020-12-30 04:10:00|2960.8|2949|2960.6|2948.8|2960.8|2949|2959.6|2947.8|0
1609301700000|2020-12-30 04:15:00|2960.9|2949.1|2961.1|2949.3|2962.1|2950.3|2960.7|2948.9|0
1609302000000|2020-12-30 04:20:00|2960.7|2948.9|2959.8|2948|2961.9|2950.1|2959.5|2947.7|0
1609302300000|2020-12-30 04:25:00|2960.1|2948.3|2962.8|2951|2962.8|2951|2960.1|2948.3|0
1609302600000|2020-12-30 04:30:00|2962.6|2950.8|2960.7|2948.9|2962.7|2950.9|2960.7|2948.9|0
1609302900000|2020-12-30 04:35:00|2959.7|2947.9|2959.5|2947.7|2959.8|2948|2958.2|2946.4|0
1609303200000|2020-12-30 04:40:00|2960.2|2948.4|2960.5|2948.7|2961.5|2949.7|2960.2|2948.4|0
1609303500000|2020-12-30 04:45:00|2959.8|2948|2960.5|2948.7|2961.1|2949.3|2959.6|2947.8|0
1609303800000|2020-12-30 04:50:00|2960.3|2948.5|2960.1|2948.3|2960.5|2948.7|2960|2948.2|0
1609304100000|2020-12-30 04:55:00|2961.6|2949.8|2964.4|2952.6|2964.9|2953.1|2961.6|2949.8|0
1609369800000|2020-12-30 23:10:00|2966.2|2954.4|2964.7|2952.9|2968.5|2956.7|2961.5|2949.7|0
1609370100000|2020-12-30 23:15:00|2964.8|2953|2963.8|2952|2968.2|2956.4|2963.2|2951.4|0
1609370400000|2020-12-30 23:20:00|2963.9|2952.1|2966.3|2954.5|2967.1|2955.3|2963.3|2951.5|0
1609370700000|2020-12-30 23:25:00|2965.6|2953.8|2965.5|2953.7|2966.4|2954.6|2965.5|2953.7|0
1609371000000|2020-12-30 23:30:00|2965.7|2953.9|2957.1|2945.3|2965.7|2953.9|2956.3|2944.5|0
1609371300000|2020-12-30 23:35:00|2956|2944.2|2960.7|2948.9|2960.7|2948.9|2956|2944.2|0
1609371600000|2020-12-30 23:40:00|2961.2|2949.4|2960.3|2948.5|2961.7|2949.9|2960.2|2948.4|0
1609371900000|2020-12-30 23:45:00|2960.6|2948.8|2961.8|2950|2961.8|2950|2959.8|2948|0
1609372200000|2020-12-30 23:50:00|2962.1|2950.3|2962.7|2950.9|2963.2|2951.4|2961.3|2949.5|0
1609372500000|2020-12-30 23:55:00|2963|2951.2|2961.5|2949.7|2964.4|2952.6|2961.1|2949.3|0
1609372800000|2020-12-31 00:00:00|2961.4|2949.6|2962.1|2950.3|2962.7|2950.9|2959.4|2947.6|0
1609373100000|2020-12-31 00:05:00|2961.5|2949.7|2961.8|2950|2961.8|2950|2960.3|2948.5|0
1609373400000|2020-12-31 00:10:00|2961.5|2949.7|2959|2947.2|2961.5|2949.7|2959|2947.2|0
1609373700000|2020-12-31 00:15:00|2956.8|2945|2957|2945.2|2957|2945.2|2955.5|2943.7|0
1609374000000|2020-12-31 00:20:00|2956.7|2944.9|2959.9|2948.1|2959.9|2948.1|2956.3|2944.5|0
1609374300000|2020-12-31 00:25:00|2960.2|2948.4|2957.5|2945.7|2960.2|2948.4|2957.5|2945.7|0
1609374600000|2020-12-31 00:30:00|2957.3|2945.5|2954|2942.2|2957.3|2945.5|2954|2942.2|0
1609374900000|2020-12-31 00:35:00|2953.6|2941.8|2946.9|2935.1|2953.6|2941.8|2946.9|2935.1|0
1609375200000|2020-12-31 00:40:00|2946.7|2934.9|2946.5|2934.7|2946.7|2934.9|2943.2|2931.4|0
1609375500000|2020-12-31 00:45:00|2946.6|2934.8|2944.3|2932.5|2946.6|2934.8|2943.7|2931.9|0
1609375800000|2020-12-31 00:50:00|2942.5|2930.7|2942.5|2930.7|2943.4|2931.6|2942.1|2930.3|0
1609376100000|2020-12-31 00:55:00|2943.3|2931.5|2942.2|2930.4|2945.3|2933.5|2942.2|2930.4|0
1609376400000|2020-12-31 01:00:00|2940.9|2929.1|2941.6|2929.8|2942.7|2930.9|2937.7|2925.9|0
1609376700000|2020-12-31 01:05:00|2942|2930.2|2941.3|2929.5|2943.2|2931.4|2940.9|2929.1|0
1609377000000|2020-12-31 01:10:00|2940.9|2929.1|2940.4|2928.6|2942.1|2930.3|2939.5|2927.7|0
1609377300000|2020-12-31 01:15:00|2941.1|2929.3|2939.2|2927.4|2943.4|2931.6|2939.2|2927.4|0
1609377600000|2020-12-31 01:20:00|2938.8|2927|2939.1|2927.3|2939.7|2927.9|2937.9|2926.1|0
1609377900000|2020-12-31 01:25:00|2939.6|2927.8|2935.9|2924.1|2939.6|2927.8|2935.9|2924.1|0
1609378200000|2020-12-31 01:30:00|2936.7|2924.9|2940|2928.2|2940.2|2928.4|2936.7|2924.9|0
1609378500000|2020-12-31 01:35:00|2939.8|2928|2939.3|2927.5|2939.8|2928|2938.5|2926.7|0
1609378800000|2020-12-31 01:40:00|2938.7|2926.9|2941.4|2929.6|2941.4|2929.6|2938.7|2926.9|0
1609379100000|2020-12-31 01:45:00|2941.5|2929.7|2942.9|2931.1|2942.9|2931.1|2941.5|2929.7|0
1609379400000|2020-12-31 01:50:00|2943.3|2931.5|2943.3|2931.5|2944.6|2932.8|2942.9|2931.1|0
1609379700000|2020-12-31 01:55:00|2943.6|2931.8|2943.4|2931.6|2943.9|2932.1|2942.6|2930.8|0
1609380000000|2020-12-31 02:00:00|2943.8|2932|2939.3|2927.5|2943.8|2932|2939.2|2927.4|0
1609380300000|2020-12-31 02:05:00|2939|2927.2|2935.4|2923.6|2941.3|2929.5|2935.2|2923.4|0
1609380600000|2020-12-31 02:10:00|2935.6|2923.8|2931.2|2919.4|2935.6|2923.8|2929.8|2918.2|0
1609380900000|2020-12-31 02:15:00|2931.1|2919.3|2932.7|2920.9|2932.8|2921|2930.9|2919.2|0
1609381200000|2020-12-31 02:20:00|2933.1|2921.3|2932.3|2920.5|2933.1|2921.3|2931.8|2920|0
1609381500000|2020-12-31 02:25:00|2932.9|2921.1|2934.7|2922.9|2934.7|2922.9|2932.9|2921.1|0
1609381800000|2020-12-31 02:30:00|2934.9|2923.1|2934.3|2922.5|2936.8|2925|2932.5|2920.7|0
1609382100000|2020-12-31 02:35:00|2934.7|2922.9|2934.4|2922.6|2936.5|2924.7|2934.4|2922.6|0
1609382400000|2020-12-31 02:40:00|2934.2|2922.4|2931.6|2919.8|2934.2|2922.4|2930.6|2919|0
1609382700000|2020-12-31 02:45:00|2929.3|2917.7|2930.9|2919.2|2930.9|2919.2|2924.3|2912.7|0
1609383000000|2020-12-31 02:50:00|2930.5|2918.9|2928.4|2916.8|2930.7|2919.1|2928.4|2916.8|0
1609383300000|2020-12-31 02:55:00|2930.6|2919|2924.3|2912.7|2930.6|2919|2924.3|2912.7|0
1609715400000|2021-01-03 23:10:00|2947.3|2935.5|2936.2|2924.4|2947.3|2935.5|2936.2|2924.4|0
1609715700000|2021-01-03 23:15:00|2936.5|2924.7|2933.9|2922.1|2938.9|2927.1|2933.9|2922.1|0
1609716000000|2021-01-03 23:20:00|2930.9|2919.2|2928|2916.4|2931.4|2919.6|2927.3|2915.7|0
1609716300000|2021-01-03 23:25:00|2927.8|2916.2|2933.5|2921.7|2933.5|2921.7|2927.7|2916.1|0
1609716600000|2021-01-03 23:30:00|2935.4|2923.6|2939.5|2927.7|2940.5|2928.7|2935.4|2923.6|0
1609716900000|2021-01-03 23:35:00|2939.8|2928|2942.1|2930.3|2944.7|2932.9|2939.8|2928|0
1609717200000|2021-01-03 23:40:00|2941.8|2930|2937.1|2925.3|2942.3|2930.5|2937.1|2925.3|0
1609717500000|2021-01-03 23:45:00|2936.9|2925.1|2939.2|2927.4|2942|2930.2|2936.9|2925.1|0
1609717800000|2021-01-03 23:50:00|2938.6|2926.8|2935.7|2923.9|2938.6|2926.8|2935.7|2923.9|0
1609718100000|2021-01-03 23:55:00|2936.5|2924.7|2935.9|2924.1|2937.4|2925.6|2935.7|2923.9|0
1609718400000|2021-01-04 00:00:00|2935.8|2924|2944.5|2932.7|2944.5|2932.7|2929.5|2917.9|0
1609718700000|2021-01-04 00:05:00|2945.3|2933.5|2943.7|2931.9|2945.9|2934.1|2943.7|2931.9|0
1609719000000|2021-01-04 00:10:00|2943.8|2932|2949.3|2937.5|2949.5|2937.7|2943.8|2932|0
1609719300000|2021-01-04 00:15:00|2949.5|2937.7|2948.4|2936.6|2950|2938.2|2948.4|2936.6|0
1609719600000|2021-01-04 00:20:00|2949.5|2937.7|2952.1|2940.3|2952.1|2940.3|2949.5|2937.7|0
1609719900000|2021-01-04 00:25:00|2951.4|2939.6|2952.2|2940.4|2952.2|2940.4|2950.9|2939.1|0
1609720200000|2021-01-04 00:30:00|2951.9|2940.1|2951.4|2939.6|2952.7|2940.9|2951.4|2939.6|0
1609720500000|2021-01-04 00:35:00|2949.2|2937.4|2953.2|2941.4|2954.8|2943|2949.2|2937.4|0
1609720800000|2021-01-04 00:40:00|2954.4|2942.6|2954.9|2943.1|2954.9|2943.1|2952.6|2940.8|0
1609721100000|2021-01-04 00:45:00|2955.2|2943.4|2954.4|2942.6|2955.4|2943.6|2953.7|2941.9|0
1609721400000|2021-01-04 00:50:00|2953.8|2942|2955|2943.2|2955.1|2943.3|2953.2|2941.4|0
1609721700000|2021-01-04 00:55:00|2955.1|2943.3|2947.6|2935.8|2955.1|2943.3|2946.5|2934.7|0
1609722000000|2021-01-04 01:00:00|2948.2|2936.4|2951.2|2939.4|2951.7|2939.9|2948.2|2936.4|0
1609722300000|2021-01-04 01:05:00|2950.7|2938.9|2957.4|2945.6|2957.4|2945.6|2950.7|2938.9|0
1609722600000|2021-01-04 01:10:00|2957.3|2945.5|2955.2|2943.4|2957.6|2945.8|2955.2|2943.4|0
1609722900000|2021-01-04 01:15:00|2954.7|2942.9|2951.9|2940.1|2954.8|2943|2951.9|2940.1|0
1609723200000|2021-01-04 01:20:00|2951.3|2939.5|2957.1|2945.3|2957.1|2945.3|2951.2|2939.4|0
1609723500000|2021-01-04 01:25:00|2957.7|2945.9|2955.3|2943.5|2957.7|2945.9|2954.1|2942.3|0
1609723800000|2021-01-04 01:30:00|2954.3|2942.5|2953.5|2941.7|2955.4|2943.6|2953|2941.2|0
1609724100000|2021-01-04 01:35:00|2954.2|2942.4|2957.5|2945.7|2957.6|2945.8|2954.2|2942.4|0
1609724400000|2021-01-04 01:40:00|2957.1|2945.3|2957.8|2946|2959|2947.2|2956.3|2944.5|0
1609724700000|2021-01-04 01:45:00|2957.2|2945.4|2954.7|2942.9|2957.2|2945.4|2954.7|2942.9|0
1609725000000|2021-01-04 01:50:00|2954.9|2943.1|2954.3|2942.5|2956|2944.2|2954.3|2942.5|0
1609725300000|2021-01-04 01:55:00|2953.3|2941.5|2954|2942.2|2954|2942.2|2951.3|2939.5|0
1609725600000|2021-01-04 02:00:00|2954.2|2942.4|2956.2|2944.4|2957.4|2945.6|2952.9|2941.1|0
1609725900000|2021-01-04 02:05:00|2956.4|2944.6|2960.3|2948.5|2960.3|2948.5|2956.2|2944.4|0
1609726200000|2021-01-04 02:10:00|2961.1|2949.3|2959.7|2947.9|2961.1|2949.3|2956.6|2944.8|0
1609726500000|2021-01-04 02:15:00|2958.9|2947.1|2963.3|2951.5|2963.4|2951.6|2958.9|2947.1|0
1609726800000|2021-01-04 02:20:00|2963.1|2951.3|2962.4|2950.6|2963.1|2951.3|2962.2|2950.4|0
1609727100000|2021-01-04 02:25:00|2962.7|2950.9|2963.3|2951.5|2964|2952.2|2962.7|2950.9|0
1609727400000|2021-01-04 02:30:00|2962.8|2951|2961.4|2949.6|2962.8|2951|2961.4|2949.6|0
1609727700000|2021-01-04 02:35:00|2960.6|2948.8|2958.5|2946.7|2960.8|2949|2958.5|2946.7|0
1609728000000|2021-01-04 02:40:00|2958.6|2946.8|2959.8|2948|2959.8|2948|2958.6|2946.8|0
1609728300000|2021-01-04 02:45:00|2959.6|2947.8|2959.3|2947.5|2960|2948.2|2959|2947.2|0
1609728600000|2021-01-04 02:50:00|2959|2947.2|2959.7|2947.9|2959.7|2947.9|2958.2|2946.4|0
1609728900000|2021-01-04 02:55:00|2960.2|2948.4|2960.3|2948.5|2961.2|2949.4|2960|2948.2|0
1609729200000|2021-01-04 03:00:00|2961|2949.2|2963.6|2951.8|2963.6|2951.8|2961|2949.2|0
1609729500000|2021-01-04 03:05:00|2965|2953.2|2965.7|2953.9|2966.5|2954.7|2965|2953.2|0
1609729800000|2021-01-04 03:10:00|2965.6|2953.8|2965.6|2953.8|2965.9|2954.1|2964.7|2952.9|0
1609730100000|2021-01-04 03:15:00|2966.3|2954.5|2966.4|2954.6|2966.6|2954.8|2965.4|2953.6|0
1609730400000|2021-01-04 03:20:00|2966.8|2955|2968.4|2956.6|2969.4|2957.6|2966.8|2955|0
1609730700000|2021-01-04 03:25:00|2968.7|2956.9|2968.2|2956.4|2969|2957.2|2968|2956.2|0
1609731000000|2021-01-04 03:30:00|2968.4|2956.6|2968.1|2956.3|2969.5|2957.7|2968.1|2956.3|0
1609731300000|2021-01-04 03:35:00|2967.6|2955.8|2964.8|2953|2967.6|2955.8|2964.8|2953|0
1609731600000|2021-01-04 03:40:00|2965.4|2953.6|2965.9|2954.1|2966.5|2954.7|2965.4|2953.6|0
1609731900000|2021-01-04 03:45:00|2966.4|2954.6|2963.8|2952|2966.4|2954.6|2963.8|2952|0
1609732200000|2021-01-04 03:50:00|2963.7|2951.9|2961.7|2949.9|2963.7|2951.9|2960.3|2948.5|0
1609732500000|2021-01-04 03:55:00|2961.2|2949.4|2963|2951.2|2963.6|2951.8|2961.2|2949.4|0
1609732800000|2021-01-04 04:00:00|2962.1|2950.3|2968.4|2956.6|2968.4|2956.6|2961.8|2950|0
1609733100000|2021-01-04 04:05:00|2968.1|2956.3|2969.6|2957.8|2969.6|2957.8|2967.3|2955.5|0
1609733400000|2021-01-04 04:10:00|2969.4|2957.6|2968.6|2956.8|2970.3|2958.5|2967.5|2955.7|0
1609733700000|2021-01-04 04:15:00|2968|2956.2|2968.3|2956.5|2968.7|2956.9|2967.9|2956.1|0
1609734000000|2021-01-04 04:20:00|2968.1|2956.3|2964.1|2952.3|2968.6|2956.8|2964.1|2952.3|0
1609734300000|2021-01-04 04:25:00|2964.7|2952.9|2963|2951.2|2964.7|2952.9|2962.6|2950.8|0
1609734600000|2021-01-04 04:30:00|2963.5|2951.7|2960.2|2948.4|2963.5|2951.7|2960.2|2948.4|0
1609734900000|2021-01-04 04:35:00|2960.9|2949.1|2966|2954.2|2966|2954.2|2960.9|2949.1|0
1609735200000|2021-01-04 04:40:00|2967.3|2955.5|2967.5|2955.7|2967.5|2955.7|2966.9|2955.1|0
1609735500000|2021-01-04 04:45:00|2968|2956.2|2967.4|2955.6|2968.4|2956.6|2967.4|2955.6|0
1609735800000|2021-01-04 04:50:00|2967.3|2955.5|2963.8|2952|2967.3|2955.5|2962.8|2951|0
1609736100000|2021-01-04 04:55:00|2963.2|2951.4|2968|2956.2|2968|2956.2|2963.2|2951.4|0
1609801800000|2021-01-04 23:10:00|2927.7|2916.1|2928.3|2916.7|2929.6|2918|2924.9|2913.3|0
1609802100000|2021-01-04 23:15:00|2926.5|2914.9|2930.5|2918.9|2931.8|2920|2923.5|2911.9|0
1609802400000|2021-01-04 23:20:00|2931.9|2920.1|2933.7|2921.9|2935.4|2923.6|2931.3|2919.5|0
1609802700000|2021-01-04 23:25:00|2933.3|2921.5|2934.7|2922.9|2936|2924.2|2933.3|2921.5|0
1609803000000|2021-01-04 23:30:00|2934.6|2922.8|2945.8|2934|2946.1|2934.3|2934.6|2922.8|0
1609803300000|2021-01-04 23:35:00|2945.7|2933.9|2947.1|2935.3|2947.1|2935.3|2945.7|2933.9|0
1609803600000|2021-01-04 23:40:00|2947.2|2935.4|2947.4|2935.6|2947.4|2935.6|2945.1|2933.3|0
1609803900000|2021-01-04 23:45:00|2947.1|2935.3|2947.7|2935.9|2948|2936.2|2947|2935.2|0
1609804200000|2021-01-04 23:50:00|2948.3|2936.5|2949.7|2937.9|2951.9|2940.1|2948.3|2936.5|0
1609804500000|2021-01-04 23:55:00|2948.9|2937.1|2950.8|2939|2950.8|2939|2948.3|2936.5|0
1609804800000|2021-01-05 00:00:00|2951.5|2939.7|2956.7|2944.9|2956.7|2944.9|2951.5|2939.7|0
1609805100000|2021-01-05 00:05:00|2956.6|2944.8|2954.7|2942.9|2956.6|2944.8|2954.7|2942.9|0
1609805400000|2021-01-05 00:10:00|2955.2|2943.4|2955.2|2943.4|2956.1|2944.3|2955.2|2943.4|0
1609805700000|2021-01-05 00:15:00|2955.4|2943.6|2953|2941.2|2956.1|2944.3|2952.8|2941|0
1609806000000|2021-01-05 00:20:00|2954.5|2942.7|2952.4|2940.6|2954.6|2942.8|2952.4|2940.6|0
1609806300000|2021-01-05 00:25:00|2951.4|2939.6|2948.6|2936.8|2952|2940.2|2948.5|2936.7|0
1609806600000|2021-01-05 00:30:00|2948.5|2936.7|2945|2933.2|2948.5|2936.7|2944.6|2932.8|0
1609806900000|2021-01-05 00:35:00|2944.9|2933.1|2941.5|2929.7|2945|2933.2|2941.1|2929.3|0
1609807200000|2021-01-05 00:40:00|2941.8|2930|2944.1|2932.3|2944.8|2933|2941.7|2929.9|0
1609807500000|2021-01-05 00:45:00|2944.3|2932.5|2945.7|2933.9|2946.1|2934.3|2944.3|2932.5|0
1609807800000|2021-01-05 00:50:00|2945.4|2933.6|2946.1|2934.3|2946.1|2934.3|2945|2933.2|0
1609808100000|2021-01-05 00:55:00|2947.3|2935.5|2947.5|2935.7|2948.4|2936.6|2947.3|2935.5|0
1609808400000|2021-01-05 01:00:00|2947|2935.2|2944.2|2932.4|2947|2935.2|2942.9|2931.1|0
1609808700000|2021-01-05 01:05:00|2944|2932.2|2945.5|2933.7|2945.6|2933.8|2944|2932.2|0
1609809000000|2021-01-05 01:10:00|2945.1|2933.3|2942.4|2930.6|2945.6|2933.8|2942.4|2930.6|0
1609809300000|2021-01-05 01:15:00|2943.8|2932|2944.5|2932.7|2946.1|2934.3|2943.8|2932|0
1609809600000|2021-01-05 01:20:00|2944.1|2932.3|2935.5|2923.7|2944.1|2932.3|2934.6|2922.8|0
1609809900000|2021-01-05 01:25:00|2932.3|2920.5|2933.1|2921.3|2933.2|2921.4|2931.7|2919.9|0
1609810200000|2021-01-05 01:30:00|2933.9|2922.1|2932.7|2920.9|2934.3|2922.5|2931.9|2920.1|0
1609810500000|2021-01-05 01:35:00|2932.3|2920.5|2932.8|2921|2933.3|2921.5|2932|2920.2|0
1609810800000|2021-01-05 01:40:00|2932.9|2921.1|2935.2|2923.4|2935.2|2923.4|2932.1|2920.3|0
1609811100000|2021-01-05 01:45:00|2933.7|2921.9|2934.7|2922.9|2934.7|2922.9|2932|2920.2|0
1609811400000|2021-01-05 01:50:00|2934.6|2922.8|2935.8|2924|2936.4|2924.6|2934.6|2922.8|0
1609811700000|2021-01-05 01:55:00|2935.9|2924.1|2933.5|2921.7|2936.6|2924.8|2932.8|2921|0
1609812000000|2021-01-05 02:00:00|2933.6|2921.8|2936|2924.2|2937.6|2925.8|2933.5|2921.7|0
1609812300000|2021-01-05 02:05:00|2936.2|2924.4|2937.3|2925.5|2938.6|2926.8|2936.2|2924.4|0
1609812600000|2021-01-05 02:10:00|2936.9|2925.1|2937.5|2925.7|2938.8|2927|2936.9|2925.1|0
1609812900000|2021-01-05 02:15:00|2937.6|2925.8|2933.3|2921.5|2937.6|2925.8|2933.3|2921.5|0
1609813200000|2021-01-05 02:20:00|2933.7|2921.9|2933.2|2921.4|2933.7|2921.9|2932.5|2920.7|0
1609813500000|2021-01-05 02:25:00|2933.8|2922|2934.2|2922.4|2934.3|2922.5|2933.2|2921.4|0
1609813800000|2021-01-05 02:30:00|2934.4|2922.6|2934.7|2922.9|2935.6|2923.8|2934.4|2922.6|0
1609814100000|2021-01-05 02:35:00|2934.6|2922.8|2935.7|2923.9|2936.9|2925.1|2934.6|2922.8|0
1609814400000|2021-01-05 02:40:00|2934.3|2922.5|2935.1|2923.3|2935.1|2923.3|2933.4|2921.6|0
1609814700000|2021-01-05 02:45:00|2935.4|2923.6|2933.6|2921.8|2935.5|2923.7|2933.6|2921.8|0
1609815000000|2021-01-05 02:50:00|2934.4|2922.6|2934.2|2922.4|2934.4|2922.6|2933.3|2921.5|0
1609815300000|2021-01-05 02:55:00|2934.5|2922.7|2935.3|2923.5|2935.5|2923.7|2934.5|2922.7|0
1609815600000|2021-01-05 03:00:00|2935.6|2923.8|2931|2919.2|2935.8|2924|2931|2919.2|0
1609815900000|2021-01-05 03:05:00|2931.2|2919.4|2935.3|2923.5|2935.5|2923.7|2931.2|2919.4|0
1609816200000|2021-01-05 03:10:00|2934|2922.2|2934.4|2922.6|2934.6|2922.8|2933.9|2922.1|0
1609816500000|2021-01-05 03:15:00|2932.6|2920.8|2929.6|2918|2932.6|2920.8|2928.8|2917.2|0
1609816800000|2021-01-05 03:20:00|2929.4|2917.8|2931.9|2920.1|2931.9|2920.1|2929.3|2917.7|0
1609817100000|2021-01-05 03:25:00|2932.7|2920.9|2931.9|2920.1|2933.9|2922.1|2931.4|2919.6|0
1609817400000|2021-01-05 03:30:00|2931.7|2919.9|2932.3|2920.5|2932.3|2920.5|2930.6|2919|0
1609817700000|2021-01-05 03:35:00|2932|2920.2|2930.6|2919|2932|2920.2|2929.8|2918.2|0
1609818000000|2021-01-05 03:40:00|2927.3|2915.7|2929|2917.4|2929|2917.4|2926.3|2914.7|0
1609818300000|2021-01-05 03:45:00|2929.4|2917.8|2928.9|2917.3|2929.4|2917.8|2926.6|2915|0
1609818600000|2021-01-05 03:50:00|2929.4|2917.8|2931.2|2919.4|2931.8|2920|2929.4|2917.8|0
1609818900000|2021-01-05 03:55:00|2931.5|2919.7|2931.9|2920.1|2932.9|2921.1|2930.1|2918.5|0
1609819200000|2021-01-05 04:00:00|2931.5|2919.7|2931|2919.2|2931.7|2919.9|2929.8|2918.2|0
1609819500000|2021-01-05 04:05:00|2931.6|2919.8|2931.8|2920|2932.5|2920.7|2931.6|2919.8|0
1609819800000|2021-01-05 04:10:00|2931.9|2920.1|2932.9|2921.1|2932.9|2921.1|2931.5|2919.7|0
1609820100000|2021-01-05 04:15:00|2931.7|2919.9|2932|2920.2|2932.3|2920.5|2930.3|2918.7|0
1609820400000|2021-01-05 04:20:00|2932.2|2920.4|2933.5|2921.7|2933.5|2921.7|2932.1|2920.3|0
1609820700000|2021-01-05 04:25:00|2933.9|2922.1|2934.7|2922.9|2936|2924.2|2933.9|2922.1|0
1609821000000|2021-01-05 04:30:00|2935.2|2923.4|2935|2923.2|2936.4|2924.6|2934.8|2923|0
1609821300000|2021-01-05 04:35:00|2935.4|2923.6|2939.3|2927.5|2939.3|2927.5|2935.4|2923.6|0
1609821600000|2021-01-05 04:40:00|2939.4|2927.6|2938.3|2926.5|2939.4|2927.6|2938.3|2926.5|0
1609821900000|2021-01-05 04:45:00|2938.2|2926.4|2939.2|2927.4|2939.8|2928|2938.2|2926.4|0
1609822200000|2021-01-05 04:50:00|2939.7|2927.9|2941.1|2929.3|2942|2930.2|2939.7|2927.9|0
1609822500000|2021-01-05 04:55:00|2940.6|2928.8|2936|2924.2|2940.6|2928.8|2936|2924.2|0
1609888200000|2021-01-05 23:10:00|2945.4|2933.6|2938.3|2926.5|2945.4|2933.6|2938.3|2926.5|0
1609888500000|2021-01-05 23:15:00|2938.4|2926.6|2935.2|2923.4|2939.9|2928.1|2933.4|2921.6|0
1609888800000|2021-01-05 23:20:00|2936|2924.2|2931.5|2919.7|2936|2924.2|2931.5|2919.7|0
1609889100000|2021-01-05 23:25:00|2930.6|2919|2931.8|2920|2932.3|2920.5|2930.2|2918.6|0
1609889400000|2021-01-05 23:30:00|2930.9|2919.2|2924.7|2913.1|2930.9|2919.2|2924|2912.4|0
1609889700000|2021-01-05 23:35:00|2925.1|2913.5|2923.9|2912.3|2925.1|2913.5|2923.2|2911.6|0
1609890000000|2021-01-05 23:40:00|2925.8|2914.2|2927.5|2915.9|2927.5|2915.9|2925.1|2913.5|0
1609890300000|2021-01-05 23:45:00|2927.8|2916.2|2931|2919.2|2931|2919.2|2927.8|2916.2|0
1609890600000|2021-01-05 23:50:00|2931.6|2919.8|2929.2|2917.6|2932.6|2920.8|2929.2|2917.6|0
1609890900000|2021-01-05 23:55:00|2929|2917.4|2927.4|2915.8|2930.6|2919|2927.4|2915.8|0
1609891200000|2021-01-06 00:00:00|2925.9|2914.3|2927.6|2916|2927.6|2916|2921.2|2909.6|0
1609891500000|2021-01-06 00:05:00|2928.3|2916.7|2926.6|2915|2929.4|2917.8|2926.6|2915|0
1609891800000|2021-01-06 00:10:00|2926.3|2914.7|2928.1|2916.5|2928.1|2916.5|2924.6|2913|0
1609892100000|2021-01-06 00:15:00|2928.5|2916.9|2926.9|2915.3|2928.7|2917.1|2926.9|2915.3|0
1609892400000|2021-01-06 00:20:00|2927|2915.4|2927|2915.4|2928.8|2917.2|2927|2915.4|0
1609892700000|2021-01-06 00:25:00|2926.4|2914.8|2931.5|2919.7|2931.5|2919.7|2926.4|2914.8|0
1609893000000|2021-01-06 00:30:00|2931.7|2919.9|2931|2919.2|2931.7|2919.9|2929.2|2917.6|0
1609893300000|2021-01-06 00:35:00|2931.1|2919.3|2929.4|2917.8|2931.4|2919.6|2929.4|2917.8|0
1609893600000|2021-01-06 00:40:00|2929.3|2917.7|2930|2918.4|2930.7|2919.1|2929.3|2917.7|0
1609893900000|2021-01-06 00:45:00|2929.9|2918.3|2929.5|2917.9|2930.1|2918.5|2928.7|2917.1|0
1609894200000|2021-01-06 00:50:00|2930.4|2918.8|2923.8|2912.2|2930.4|2918.8|2923.8|2912.2|0
1609894500000|2021-01-06 00:55:00|2924|2912.4|2919.6|2908|2924|2912.4|2919.5|2907.9|0
1609894800000|2021-01-06 01:00:00|2920.2|2908.6|2919.4|2907.8|2923|2911.4|2919.4|2907.8|0
1609895100000|2021-01-06 01:05:00|2918.7|2907.1|2917.2|2905.6|2918.7|2907.1|2914.8|2903.2|0
1609895400000|2021-01-06 01:10:00|2917.6|2906|2911.6|2900|2917.6|2906|2911.6|2900|0
1609895700000|2021-01-06 01:15:00|2911.9|2900.3|2911.3|2899.7|2914|2902.4|2909.1|2897.5|0
1609896000000|2021-01-06 01:20:00|2911.4|2899.8|2915|2903.4|2915|2903.4|2911.4|2899.8|0
1609896300000|2021-01-06 01:25:00|2914.8|2903.2|2911.8|2900.2|2914.9|2903.3|2910.3|2898.7|0
1609896600000|2021-01-06 01:30:00|2911.6|2900|2912.2|2900.6|2912.2|2900.6|2909.9|2898.3|0
1609896900000|2021-01-06 01:35:00|2910.1|2898.5|2906.8|2895.2|2910.1|2898.5|2906.4|2894.8|0
1609897200000|2021-01-06 01:40:00|2905.5|2893.9|2904.7|2893.1|2907.9|2896.3|2904.7|2893.1|0
1609897500000|2021-01-06 01:45:00|2904.5|2892.9|2905.8|2894.2|2905.8|2894.2|2903.1|2891.5|0
1609897800000|2021-01-06 01:50:00|2905|2893.4|2908.2|2896.6|2908.2|2896.6|2903.7|2892.1|0
1609898100000|2021-01-06 01:55:00|2911.2|2899.6|2909|2897.4|2912.2|2900.6|2909|2897.4|0
1609898400000|2021-01-06 02:00:00|2908.9|2897.3|2908.2|2896.6|2908.9|2897.3|2906.4|2894.8|0
1609898700000|2021-01-06 02:05:00|2907.5|2895.9|2912.1|2900.5|2912.1|2900.5|2907|2895.4|0
1609899000000|2021-01-06 02:10:00|2913|2901.4|2909.4|2897.8|2913.8|2902.2|2909.4|2897.8|0
1609899300000|2021-01-06 02:15:00|2908.3|2896.7|2907.2|2895.6|2909.1|2897.5|2906.9|2895.3|0
1609899600000|2021-01-06 02:20:00|2906.9|2895.3|2908.7|2897.1|2908.7|2897.1|2906.9|2895.3|0
1609899900000|2021-01-06 02:25:00|2908.5|2896.9|2912.5|2900.9|2912.7|2901.1|2908.4|2896.8|0
1609900200000|2021-01-06 02:30:00|2912.7|2901.1|2913.5|2901.9|2913.5|2901.9|2912.6|2901|0
1609900500000|2021-01-06 02:35:00|2914|2902.4|2915|2903.4|2915|2903.4|2913.2|2901.6|0
1609900800000|2021-01-06 02:40:00|2915.7|2904.1|2916|2904.4|2917|2905.4|2915.7|2904.1|0
1609901100000|2021-01-06 02:45:00|2915.8|2904.2|2912.4|2900.8|2916.5|2904.9|2912.4|2900.8|0
1609901400000|2021-01-06 02:50:00|2912.5|2900.9|2910.2|2898.6|2912.5|2900.9|2909.8|2898.2|0
1609901700000|2021-01-06 02:55:00|2909.7|2898.1|2908.9|2897.3|2909.7|2898.1|2908.3|2896.7|0
1609902000000|2021-01-06 03:00:00|2908.7|2897.1|2908.5|2896.9|2910.6|2899|2908.5|2896.9|0
1609902300000|2021-01-06 03:05:00|2907.2|2895.6|2909.1|2897.5|2909.2|2897.6|2907.2|2895.6|0
1609902600000|2021-01-06 03:10:00|2909|2897.4|2905.2|2893.6|2909|2897.4|2905.2|2893.6|0
1609902900000|2021-01-06 03:15:00|2904.8|2893.2|2903.1|2891.5|2904.8|2893.2|2903.1|2891.5|0
1609903200000|2021-01-06 03:20:00|2902.9|2891.3|2901.2|2889.6|2902.9|2891.3|2900.5|2888.9|0
1609903500000|2021-01-06 03:25:00|2901.3|2889.7|2900.4|2888.8|2901.9|2890.3|2900.4|2888.8|0
1609903800000|2021-01-06 03:30:00|2900.3|2888.7|2900.3|2888.7|2900.3|2888.7|2896.7|2885.1|0
1609904100000|2021-01-06 03:35:00|2900.6|2889|2897.1|2885.5|2901.3|2889.7|2897.1|2885.5|0
1609904400000|2021-01-06 03:40:00|2897.3|2885.7|2898.7|2887.1|2898.7|2887.1|2896.1|2884.5|0
1609904700000|2021-01-06 03:45:00|2899.4|2887.8|2898.2|2886.6|2899.9|2888.3|2898.2|2886.6|0
1609905000000|2021-01-06 03:50:00|2898.1|2886.5|2897.1|2885.5|2898.6|2887|2897.1|2885.5|0
1609905300000|2021-01-06 03:55:00|2897.7|2886.1|2898.1|2886.5|2898.6|2887|2896.4|2884.8|0
1609905600000|2021-01-06 04:00:00|2897.8|2886.2|2897.7|2886.1|2898.2|2886.6|2896.1|2884.5|0
1609905900000|2021-01-06 04:05:00|2898.1|2886.5|2899.4|2887.8|2899.4|2887.8|2897.9|2886.3|0
1609906200000|2021-01-06 04:10:00|2899.5|2887.9|2900.7|2889.1|2900.7|2889.1|2899.1|2887.5|0
1609906500000|2021-01-06 04:15:00|2900|2888.4|2898.8|2887.2|2901.7|2890.1|2898.8|2887.2|0
1609906800000|2021-01-06 04:20:00|2899|2887.4|2899.4|2887.8|2900.2|2888.6|2899|2887.4|0
1609907100000|2021-01-06 04:25:00|2900|2888.4|2901.7|2890.1|2901.7|2890.1|2899.3|2887.7|0
1609907400000|2021-01-06 04:30:00|2901.8|2890.2|2899.8|2888.2|2901.8|2890.2|2899.3|2887.7|0
1609907700000|2021-01-06 04:35:00|2900.4|2888.8|2897.2|2885.6|2900.4|2888.8|2896.9|2885.3|0
1609908000000|2021-01-06 04:40:00|2898|2886.4|2895.3|2883.7|2898.2|2886.6|2895.3|2883.7|0
1609908300000|2021-01-06 04:45:00|2895.4|2883.8|2896.3|2884.7|2897.8|2886.2|2895.4|2883.8|0
1609908600000|2021-01-06 04:50:00|2897.1|2885.5|2897.5|2885.9|2897.9|2886.3|2895.3|2883.7|0
1609908900000|2021-01-06 04:55:00|2897.3|2885.7|2900.6|2889|2900.6|2889|2896.7|2885.1|0
1609974600000|2021-01-06 23:10:00|2931.4|2919.6|2930.7|2919.1|2933.7|2921.9|2930.5|2918.9|0
1609974900000|2021-01-06 23:15:00|2930.6|2919|2928.3|2916.7|2932.3|2920.5|2928.3|2916.7|0
1609975200000|2021-01-06 23:20:00|2927.7|2916.1|2927.2|2915.6|2929.7|2918.1|2925.2|2913.6|0
1609975500000|2021-01-06 23:25:00|2926.7|2915.1|2927.6|2916|2929.9|2918.3|2926.7|2915.1|0
1609975800000|2021-01-06 23:30:00|2929.5|2917.9|2920.1|2908.5|2929.5|2917.9|2920.1|2908.5|0
1609976100000|2021-01-06 23:35:00|2922.2|2910.6|2922.4|2910.8|2923.5|2911.9|2922|2910.4|0
1609976400000|2021-01-06 23:40:00|2924.4|2912.8|2920.7|2909.1|2924.4|2912.8|2920.7|2909.1|0
1609976700000|2021-01-06 23:45:00|2920.6|2909|2919.9|2908.3|2921.1|2909.5|2919.7|2908.1|0
1609977000000|2021-01-06 23:50:00|2920.4|2908.8|2920.1|2908.5|2920.4|2908.8|2918.9|2907.3|0
1609977300000|2021-01-06 23:55:00|2920.7|2909.1|2917.4|2905.8|2921.9|2910.3|2917.4|2905.8|0
1609977600000|2021-01-07 00:00:00|2917.1|2905.5|2919.2|2907.6|2919.2|2907.6|2916.8|2905.2|0
1609977900000|2021-01-07 00:05:00|2918.9|2907.3|2919|2907.4|2919|2907.4|2918|2906.4|0
1609978200000|2021-01-07 00:10:00|2917.7|2906.1|2917.3|2905.7|2917.8|2906.2|2915.8|2904.2|0
1609978500000|2021-01-07 00:15:00|2917.6|2906|2919.1|2907.5|2919.1|2907.5|2916.5|2904.9|0
1609978800000|2021-01-07 00:20:00|2922|2910.4|2920.5|2908.9|2926|2914.4|2920.4|2908.8|0
1609979100000|2021-01-07 00:25:00|2919.5|2907.9|2915.4|2903.8|2919.5|2907.9|2915.4|2903.8|0
1609979400000|2021-01-07 00:30:00|2915.7|2904.1|2917.7|2906.1|2917.8|2906.2|2915.5|2903.9|0
1609979700000|2021-01-07 00:35:00|2918|2906.4|2917.8|2906.2|2918|2906.4|2916.2|2904.6|0
1609980000000|2021-01-07 00:40:00|2917.6|2906|2918.4|2906.8|2919.1|2907.5|2917.6|2906|0
1609980300000|2021-01-07 00:45:00|2919.1|2907.5|2923.9|2912.3|2923.9|2912.3|2919.1|2907.5|0
1609980600000|2021-01-07 00:50:00|2923.8|2912.2|2924.6|2913|2924.6|2913|2923.3|2911.7|0
1609980900000|2021-01-07 00:55:00|2924.5|2912.9|2922.3|2910.7|2924.9|2913.3|2921|2909.4|0
1609981200000|2021-01-07 01:00:00|2922.4|2910.8|2922.8|2911.2|2922.8|2911.2|2921.3|2909.7|0
1609981500000|2021-01-07 01:05:00|2923|2911.4|2919.9|2908.3|2923.3|2911.7|2919.9|2908.3|0
1609981800000|2021-01-07 01:10:00|2919.7|2908.1|2918.9|2907.3|2919.7|2908.1|2918.4|2906.8|0
1609982100000|2021-01-07 01:15:00|2918.6|2907|2916.5|2904.9|2918.6|2907|2916.4|2904.8|0
1609982400000|2021-01-07 01:20:00|2917.4|2905.8|2923.2|2911.6|2923.2|2911.6|2917.4|2905.8|0
1609982700000|2021-01-07 01:25:00|2925.2|2913.6|2925.7|2914.1|2926.5|2914.9|2925.2|2913.6|0
1609983000000|2021-01-07 01:30:00|2925.5|2913.9|2927.7|2916.1|2927.7|2916.1|2924.6|2913|0
1609983300000|2021-01-07 01:35:00|2927.4|2915.8|2925.4|2913.8|2927.9|2916.3|2925.4|2913.8|0
1609983600000|2021-01-07 01:40:00|2925.9|2914.3|2925.2|2913.6|2926.2|2914.6|2925|2913.4|0
1609983900000|2021-01-07 01:45:00|2925.4|2913.8|2926.2|2914.6|2926.5|2914.9|2925.4|2913.8|0
1609984200000|2021-01-07 01:50:00|2925.5|2913.9|2924.6|2913|2926.1|2914.5|2924.1|2912.5|0
1609984500000|2021-01-07 01:55:00|2924.9|2913.3|2924.6|2913|2925.2|2913.6|2924.1|2912.5|0
1609984800000|2021-01-07 02:00:00|2924.3|2912.7|2923.8|2912.2|2925|2913.4|2923.2|2911.6|0
1609985100000|2021-01-07 02:05:00|2923.4|2911.8|2923.4|2911.8|2924.1|2912.5|2923.2|2911.6|0
1609985400000|2021-01-07 02:10:00|2923.9|2912.3|2924.1|2912.5|2924.7|2913.1|2923.5|2911.9|0
1609985700000|2021-01-07 02:15:00|2924.7|2913.1|2925.4|2913.8|2925.4|2913.8|2924|2912.4|0
1609986000000|2021-01-07 02:20:00|2925.9|2914.3|2925.4|2913.8|2927.3|2915.7|2925.4|2913.8|0
1609986300000|2021-01-07 02:25:00|2925|2913.4|2925.7|2914.1|2926.2|2914.6|2925|2913.4|0
1609986600000|2021-01-07 02:30:00|2925.5|2913.9|2925.3|2913.7|2926|2914.4|2924.7|2913.1|0
1609986900000|2021-01-07 02:35:00|2925.8|2914.2|2924.8|2913.2|2925.8|2914.2|2924.8|2913.2|0
1609987200000|2021-01-07 02:40:00|2924.9|2913.3|2925.7|2914.1|2926.1|2914.5|2924.9|2913.3|0
1609987500000|2021-01-07 02:45:00|2925.8|2914.2|2923.1|2911.5|2925.9|2914.3|2923.1|2911.5|0
1609987800000|2021-01-07 02:50:00|2923.6|2912|2923.9|2912.3|2923.9|2912.3|2923.3|2911.7|0
1609988100000|2021-01-07 02:55:00|2924.4|2912.8|2926.6|2915|2926.6|2915|2924.3|2912.7|0
1609988400000|2021-01-07 03:00:00|2926.7|2915.1|2928.7|2917.1|2929.1|2917.5|2926.7|2915.1|0
1609988700000|2021-01-07 03:05:00|2928.6|2917|2929.7|2918.1|2929.7|2918.1|2928.6|2917|0
1609989000000|2021-01-07 03:10:00|2928.9|2917.3|2925|2913.4|2929.6|2918|2924.4|2912.8|0
1609989300000|2021-01-07 03:15:00|2924.1|2912.5|2923.3|2911.7|2924.6|2913|2923.3|2911.7|0
1609989600000|2021-01-07 03:20:00|2922.7|2911.1|2922.8|2911.2|2923.5|2911.9|2922.7|2911.1|0
1609989900000|2021-01-07 03:25:00|2923|2911.4|2925.6|2914|2925.6|2914|2923|2911.4|0
1609990200000|2021-01-07 03:30:00|2925.1|2913.5|2925.1|2913.5|2925.8|2914.2|2924.5|2912.9|0
1609990500000|2021-01-07 03:35:00|2925|2913.4|2923.1|2911.5|2925|2913.4|2923.1|2911.5|0
1609990800000|2021-01-07 03:40:00|2922.8|2911.2|2922.5|2910.9|2923.3|2911.7|2921.8|2910.2|0
1609991100000|2021-01-07 03:45:00|2921.4|2909.8|2922.5|2910.9|2922.5|2910.9|2921.3|2909.7|0
1609991400000|2021-01-07 03:50:00|2922.6|2911|2922.5|2910.9|2922.8|2911.2|2922.1|2910.5|0
1609991700000|2021-01-07 03:55:00|2920.8|2909.2|2919.9|2908.3|2920.8|2909.2|2919.5|2907.9|0
1609992000000|2021-01-07 04:00:00|2920.3|2908.7|2922.9|2911.3|2922.9|2911.3|2920.3|2908.7|0
1609992300000|2021-01-07 04:05:00|2922.4|2910.8|2925.5|2913.9|2926.5|2914.9|2922|2910.4|0
1609992600000|2021-01-07 04:10:00|2925.2|2913.6|2922|2910.4|2925.5|2913.9|2922|2910.4|0
1609992900000|2021-01-07 04:15:00|2922.3|2910.7|2921.9|2910.3|2922.7|2911.1|2921.9|2910.3|0
1609993200000|2021-01-07 04:20:00|2921.5|2909.9|2919.2|2907.6|2922.1|2910.5|2919.2|2907.6|0
1609993500000|2021-01-07 04:25:00|2919.1|2907.5|2920.7|2909.1|2921.3|2909.7|2919.1|2907.5|0
1609993800000|2021-01-07 04:30:00|2920.2|2908.6|2923.2|2911.6|2923.2|2911.6|2920.2|2908.6|0
1609994100000|2021-01-07 04:35:00|2922.9|2911.3|2923.9|2912.3|2923.9|2912.3|2922.4|2910.8|0
1609994400000|2021-01-07 04:40:00|2924.4|2912.8|2925.3|2913.7|2925.7|2914.1|2923.3|2911.7|0
1609994700000|2021-01-07 04:45:00|2925.7|2914.1|2925.7|2914.1|2926.5|2914.9|2925.2|2913.6|0
1609995000000|2021-01-07 04:50:00|2925.6|2914|2924.9|2913.3|2925.9|2914.3|2924.9|2913.3|0
1609995300000|2021-01-07 04:55:00|2925.4|2913.8|2924.4|2912.8|2925.4|2913.8|2924.4|2912.8|0
1610061000000|2021-01-07 23:10:00|2935.5|2923.7|2944.9|2933.1|2944.9|2933.1|2933.5|2921.7|0
1610061300000|2021-01-07 23:15:00|2942.2|2930.4|2929.8|2918.2|2942.2|2930.4|2929.2|2917.6|0
1610061600000|2021-01-07 23:20:00|2930.3|2918.7|2932.4|2920.6|2934|2922.2|2929.7|2918.1|0
1610061900000|2021-01-07 23:25:00|2930.6|2919|2932.2|2920.4|2932.2|2920.4|2929.5|2917.9|0
1610062200000|2021-01-07 23:30:00|2930.9|2919.2|2934.4|2922.6|2934.4|2922.6|2930.6|2919|0
1610062500000|2021-01-07 23:35:00|2933.9|2922.1|2934|2922.2|2935|2923.2|2932.7|2920.9|0
1610062800000|2021-01-07 23:40:00|2933.8|2922|2934.9|2923.1|2935.3|2923.5|2933|2921.2|0
1610063100000|2021-01-07 23:45:00|2934.7|2922.9|2934.3|2922.5|2935.4|2923.6|2933.7|2921.9|0
1610063400000|2021-01-07 23:50:00|2934.8|2923|2937.3|2925.5|2937.3|2925.5|2934.8|2923|0
1610063700000|2021-01-07 23:55:00|2937.1|2925.3|2938.4|2926.6|2938.4|2926.6|2937|2925.2|0
1610064000000|2021-01-08 00:00:00|2938.9|2927.1|2940.7|2928.9|2940.8|2929|2938.2|2926.4|0
1610064300000|2021-01-08 00:05:00|2940.3|2928.5|2939.6|2927.8|2940.3|2928.5|2937.2|2925.4|0
1610064600000|2021-01-08 00:10:00|2941.4|2929.6|2942.3|2930.5|2943.2|2931.4|2941.4|2929.6|0
1610064900000|2021-01-08 00:15:00|2942.2|2930.4|2942.9|2931.1|2943.8|2932|2941.8|2930|0
1610065200000|2021-01-08 00:20:00|2943.4|2931.6|2943.6|2931.8|2944.8|2933|2943.3|2931.5|0
1610065500000|2021-01-08 00:25:00|2943.3|2931.5|2943.3|2931.5|2943.3|2931.5|2942.5|2930.7|0
1610065800000|2021-01-08 00:30:00|2943.5|2931.7|2946.5|2934.7|2946.5|2934.7|2942.1|2930.3|0
1610066100000|2021-01-08 00:35:00|2948.3|2936.5|2948.7|2936.9|2948.7|2936.9|2947.5|2935.7|0
1610066400000|2021-01-08 00:40:00|2948.5|2936.7|2950.9|2939.1|2952|2940.2|2947.9|2936.1|0
1610066700000|2021-01-08 00:45:00|2950.6|2938.8|2953.6|2941.8|2953.6|2941.8|2949.8|2938|0
1610067000000|2021-01-08 00:50:00|2953.4|2941.6|2956.8|2945|2957.1|2945.3|2953.4|2941.6|0
1610067300000|2021-01-08 00:55:00|2956.4|2944.6|2958.1|2946.3|2961.2|2949.4|2956.4|2944.6|0
1610067600000|2021-01-08 01:00:00|2958.3|2946.5|2953.5|2941.7|2958.4|2946.6|2953.5|2941.7|0
1610067900000|2021-01-08 01:05:00|2953.9|2942.1|2954.2|2942.4|2955|2943.2|2953.4|2941.6|0
1610068200000|2021-01-08 01:10:00|2953.9|2942.1|2957.8|2946|2957.8|2946|2953.4|2941.6|0
1610068500000|2021-01-08 01:15:00|2957.7|2945.9|2961.4|2949.6|2961.8|2950|2957.4|2945.6|0
1610068800000|2021-01-08 01:20:00|2961.7|2949.9|2964.3|2952.5|2964.3|2952.5|2961.7|2949.9|0
1610069100000|2021-01-08 01:25:00|2964.5|2952.7|2963.6|2951.8|2964.5|2952.7|2962.4|2950.6|0
1610069400000|2021-01-08 01:30:00|2963.8|2952|2962.2|2950.4|2964|2952.2|2962|2950.2|0
1610069700000|2021-01-08 01:35:00|2962.3|2950.5|2960.9|2949.1|2962.3|2950.5|2959.9|2948.1|0
1610070000000|2021-01-08 01:40:00|2961.1|2949.3|2959.4|2947.6|2962.3|2950.5|2959.4|2947.6|0
1610070300000|2021-01-08 01:45:00|2959.8|2948|2962|2950.2|2963|2951.2|2959.6|2947.8|0
1610070600000|2021-01-08 01:50:00|2961.2|2949.4|2961|2949.2|2962.9|2951.1|2961|2949.2|0
1610070900000|2021-01-08 01:55:00|2961.3|2949.5|2963.4|2951.6|2963.4|2951.6|2960.8|2949|0
1610071200000|2021-01-08 02:00:00|2963.1|2951.3|2966.1|2954.3|2966.1|2954.3|2963.1|2951.3|0
1610071500000|2021-01-08 02:05:00|2966|2954.2|2964.1|2952.3|2966.3|2954.5|2964.1|2952.3|0
1610071800000|2021-01-08 02:10:00|2964.3|2952.5|2964.9|2953.1|2965.4|2953.6|2964.2|2952.4|0
1610072100000|2021-01-08 02:15:00|2966.3|2954.5|2965.2|2953.4|2967|2955.2|2965.2|2953.4|0
1610072400000|2021-01-08 02:20:00|2964.8|2953|2962.4|2950.6|2964.8|2953|2961.7|2949.9|0
1610072700000|2021-01-08 02:25:00|2962.2|2950.4|2964.6|2952.8|2966.6|2954.8|2962.2|2950.4|0
1610073000000|2021-01-08 02:30:00|2964.9|2953.1|2966.3|2954.5|2966.5|2954.7|2964.9|2953.1|0
1610073300000|2021-01-08 02:35:00|2967|2955.2|2963.9|2952.1|2967|2955.2|2963.9|2952.1|0
1610073600000|2021-01-08 02:40:00|2963.8|2952|2971.3|2959.5|2971.3|2959.5|2963.8|2952|0
1610073900000|2021-01-08 02:45:00|2971.1|2959.3|2968.6|2956.8|2971.1|2959.3|2968.6|2956.8|0
1610074200000|2021-01-08 02:50:00|2968.4|2956.6|2969.1|2957.3|2970.7|2958.9|2968.3|2956.5|0
1610074500000|2021-01-08 02:55:00|2969.6|2957.8|2966.3|2954.5|2969.6|2957.8|2966.3|2954.5|0
1610074800000|2021-01-08 03:00:00|2965.8|2954|2965.1|2953.3|2965.8|2954|2964.2|2952.4|0
1610075100000|2021-01-08 03:05:00|2965.2|2953.4|2969.4|2957.6|2969.6|2957.8|2964.3|2952.5|0
1610075400000|2021-01-08 03:10:00|2969.1|2957.3|2970.5|2958.7|2970.5|2958.7|2969.1|2957.3|0
1610075700000|2021-01-08 03:15:00|2970.8|2959|2969.7|2957.9|2970.8|2959|2969.7|2957.9|0
1610076000000|2021-01-08 03:20:00|2970|2958.2|2972.7|2960.9|2974|2962.2|2969.7|2957.9|0
1610076300000|2021-01-08 03:25:00|2972.8|2961|2974.3|2962.5|2974.8|2963|2972.1|2960.3|0
1610076600000|2021-01-08 03:30:00|2974.1|2962.3|2973.9|2962.1|2974.6|2962.8|2973.2|2961.4|0
1610076900000|2021-01-08 03:35:00|2974.2|2962.4|2975.3|2963.5|2975.8|2964|2973.8|2962|0
1610077200000|2021-01-08 03:40:00|2974.8|2963|2976.3|2964.5|2976.6|2964.8|2974.8|2963|0
1610077500000|2021-01-08 03:45:00|2977.1|2965.3|2975.7|2963.9|2977.1|2965.3|2975.7|2963.9|0
1610077800000|2021-01-08 03:50:00|2975|2963.2|2973|2961.2|2975.4|2963.6|2973|2961.2|0
1610078100000|2021-01-08 03:55:00|2973.2|2961.4|2973.4|2961.6|2974.4|2962.6|2972.6|2960.8|0
1610078400000|2021-01-08 04:00:00|2973.6|2961.8|2976.1|2964.3|2976.1|2964.3|2973.6|2961.8|0
1610078700000|2021-01-08 04:05:00|2976.5|2964.7|2976.7|2964.9|2976.9|2965.1|2975.9|2964.1|0
1610079000000|2021-01-08 04:10:00|2976.6|2964.8|2976.1|2964.3|2977.7|2965.9|2976.1|2964.3|0
1610079300000|2021-01-08 04:15:00|2975.6|2963.8|2974.6|2962.8|2975.6|2963.8|2974.6|2962.8|0
1610079600000|2021-01-08 04:20:00|2974.5|2962.7|2974.1|2962.3|2974.7|2962.9|2970.6|2958.8|0
1610079900000|2021-01-08 04:25:00|2974|2962.2|2974.5|2962.7|2975.1|2963.3|2974|2962.2|0
1610080200000|2021-01-08 04:30:00|2974.8|2963|2974.7|2962.9|2974.8|2963|2972.6|2960.8|0
1610080500000|2021-01-08 04:35:00|2977.4|2965.6|2978.3|2966.5|2978.7|2966.9|2976.7|2964.9|0
1610080800000|2021-01-08 04:40:00|2977.9|2966.1|2976.3|2964.5|2978.3|2966.5|2976.3|2964.5|0
1610081100000|2021-01-08 04:45:00|2977.3|2965.5|2977.5|2965.7|2979.2|2967.4|2977.1|2965.3|0
1610081400000|2021-01-08 04:50:00|2977.3|2965.5|2975.3|2963.5|2978.6|2966.8|2975.3|2963.5|0
1610081700000|2021-01-08 04:55:00|2974.8|2963|2975|2963.2|2976.5|2964.7|2974.3|2962.5|0
1610320200000|2021-01-10 23:10:00|2973.4|2961.6|2985|2973|2985|2973|2972.2|2960.4|0
1610320500000|2021-01-10 23:15:00|2982.8|2970.8|2987.5|2975.5|2989.5|2977.5|2982.8|2970.8|0
1610320800000|2021-01-10 23:20:00|2988.8|2976.8|2984.1|2972.1|2989.4|2977.4|2983.8|2971.8|0
1610321100000|2021-01-10 23:25:00|2983.3|2971.3|2982.4|2970.4|2983.5|2971.5|2982.4|2970.4|0
1610321400000|2021-01-10 23:30:00|2983|2971|2976.1|2964.3|2983.4|2971.4|2976|2964.2|0
1610321700000|2021-01-10 23:35:00|2977.9|2966.1|2979.7|2967.9|2979.7|2967.9|2976.9|2965.1|0
1610322000000|2021-01-10 23:40:00|2979.5|2967.7|2976.6|2964.8|2979.7|2967.9|2976.6|2964.8|0
1610322300000|2021-01-10 23:45:00|2976.7|2964.9|2975.6|2963.8|2977.2|2965.4|2974.7|2962.9|0
1610322600000|2021-01-10 23:50:00|2976.4|2964.6|2976.2|2964.4|2977.7|2965.9|2976|2964.2|0
1610322900000|2021-01-10 23:55:00|2977.4|2965.6|2976.7|2964.9|2979|2967.2|2976.1|2964.3|0
1610323200000|2021-01-11 00:00:00|2977.2|2965.4|2979.2|2967.4|2979.5|2967.7|2977.2|2965.4|0
1610323500000|2021-01-11 00:05:00|2979.3|2967.5|2976.4|2964.6|2980.7|2968.9|2976.4|2964.6|0
1610323800000|2021-01-11 00:10:00|2976.6|2964.8|2979.7|2967.9|2980.8|2969|2973.9|2962.1|0
1610324100000|2021-01-11 00:15:00|2979.6|2967.8|2981.1|2969.1|2982.6|2970.6|2979.6|2967.8|0
1610324400000|2021-01-11 00:20:00|2980.6|2968.8|2978.3|2966.5|2980.6|2968.8|2978.3|2966.5|0
1610324700000|2021-01-11 00:25:00|2977.9|2966.1|2972.4|2960.6|2977.9|2966.1|2971|2959.2|0
1610325000000|2021-01-11 00:30:00|2971.9|2960.1|2969.6|2957.8|2973.8|2962|2969.6|2957.8|0
1610325300000|2021-01-11 00:35:00|2969|2957.2|2970.6|2958.8|2970.6|2958.8|2967.2|2955.4|0
1610325600000|2021-01-11 00:40:00|2971.4|2959.6|2970.2|2958.4|2971.4|2959.6|2969.7|2957.9|0
1610325900000|2021-01-11 00:45:00|2970.1|2958.3|2971.3|2959.5|2971.9|2960.1|2970.1|2958.3|0
1610326200000|2021-01-11 00:50:00|2971.6|2959.8|2973.9|2962.1|2973.9|2962.1|2971.6|2959.8|0
1610326500000|2021-01-11 00:55:00|2973.7|2961.9|2974.6|2962.8|2975.7|2963.9|2973.7|2961.9|0
1610326800000|2021-01-11 01:00:00|2974.3|2962.5|2976.5|2964.7|2977.1|2965.3|2974.3|2962.5|0
1610327100000|2021-01-11 01:05:00|2974.9|2963.1|2974.9|2963.1|2975.7|2963.9|2973.9|2962.1|0
1610327400000|2021-01-11 01:10:00|2974.8|2963|2977.3|2965.5|2977.5|2965.7|2974.8|2963|0
1610327700000|2021-01-11 01:15:00|2977.8|2966|2975.5|2963.7|2978|2966.2|2975.5|2963.7|0
1610328000000|2021-01-11 01:20:00|2976.1|2964.3|2976.4|2964.6|2976.4|2964.6|2975.3|2963.5|0
1610328300000|2021-01-11 01:25:00|2976.5|2964.7|2975.3|2963.5|2977.1|2965.3|2975.3|2963.5|0
1610328600000|2021-01-11 01:30:00|2975.8|2964|2974.9|2963.1|2977|2965.2|2974.9|2963.1|0
1610328900000|2021-01-11 01:35:00|2975.1|2963.3|2970.5|2958.7|2975.1|2963.3|2970.5|2958.7|0
1610329200000|2021-01-11 01:40:00|2969.9|2958.1|2969.6|2957.8|2970.2|2958.4|2969.1|2957.3|0
1610329500000|2021-01-11 01:45:00|2969.7|2957.9|2970.3|2958.5|2970.4|2958.6|2969|2957.2|0
1610329800000|2021-01-11 01:50:00|2971.2|2959.4|2969.4|2957.6|2972|2960.2|2969.4|2957.6|0
1610330100000|2021-01-11 01:55:00|2969.3|2957.5|2969.9|2958.1|2970.2|2958.4|2969.3|2957.5|0
1610330400000|2021-01-11 02:00:00|2970.3|2958.5|2966.9|2955.1|2970.5|2958.7|2966.9|2955.1|0
1610330700000|2021-01-11 02:05:00|2966.7|2954.9|2964.6|2952.8|2967|2955.2|2964.6|2952.8|0
1610331000000|2021-01-11 02:10:00|2964|2952.2|2965.2|2953.4|2965.7|2953.9|2964|2952.2|0
1610331300000|2021-01-11 02:15:00|2965.1|2953.3|2964.1|2952.3|2965.9|2954.1|2963.9|2952.1|0
1610331600000|2021-01-11 02:20:00|2964.8|2953|2968.6|2956.8|2968.6|2956.8|2964.8|2953|0
1610331900000|2021-01-11 02:25:00|2968.2|2956.4|2966.2|2954.4|2968.4|2956.6|2966.2|2954.4|0
1610332200000|2021-01-11 02:30:00|2965.9|2954.1|2963.7|2951.9|2966.1|2954.3|2963.7|2951.9|0
1610332500000|2021-01-11 02:35:00|2964|2952.2|2958.7|2946.9|2964|2952.2|2958.1|2946.3|0
1610332800000|2021-01-11 02:40:00|2958.8|2947|2958.5|2946.7|2958.8|2947|2957|2945.2|0
1610333100000|2021-01-11 02:45:00|2957.9|2946.1|2956.8|2945|2959.4|2947.6|2956.8|2945|0
1610333400000|2021-01-11 02:50:00|2957.7|2945.9|2957.7|2945.9|2958.6|2946.8|2955.7|2943.9|0
1610333700000|2021-01-11 02:55:00|2957.1|2945.3|2956.6|2944.8|2957.4|2945.6|2955.6|2943.8|0
1610334000000|2021-01-11 03:00:00|2957.7|2945.9|2962.5|2950.7|2962.6|2950.8|2957.7|2945.9|0
1610334300000|2021-01-11 03:05:00|2959.5|2947.7|2952.5|2940.7|2959.5|2947.7|2952.5|2940.7|0
1610334600000|2021-01-11 03:10:00|2951.5|2939.7|2944.8|2933|2951.5|2939.7|2944.8|2933|0
1610334900000|2021-01-11 03:15:00|2944.7|2932.9|2945.2|2933.4|2945.5|2933.7|2943.1|2931.3|0
1610335200000|2021-01-11 03:20:00|2945.5|2933.7|2950.1|2938.3|2950.1|2938.3|2945.5|2933.7|0
1610335500000|2021-01-11 03:25:00|2950.2|2938.4|2951.2|2939.4|2952.4|2940.6|2950.2|2938.4|0
1610335800000|2021-01-11 03:30:00|2950.9|2939.1|2951|2939.2|2951|2939.2|2949.3|2937.5|0
1610336100000|2021-01-11 03:35:00|2950|2938.2|2952.2|2940.4|2952.4|2940.6|2949.8|2938|0
1610336400000|2021-01-11 03:40:00|2951.6|2939.8|2954.3|2942.5|2954.6|2942.8|2951.6|2939.8|0
1610336700000|2021-01-11 03:45:00|2953.9|2942.1|2951.9|2940.1|2953.9|2942.1|2951.6|2939.8|0
1610337000000|2021-01-11 03:50:00|2952|2940.2|2953.5|2941.7|2953.5|2941.7|2951.6|2939.8|0
1610337300000|2021-01-11 03:55:00|2953.1|2941.3|2953.7|2941.9|2953.7|2941.9|2952.9|2941.1|0
1610337600000|2021-01-11 04:00:00|2953.9|2942.1|2954.9|2943.1|2955.3|2943.5|2953.4|2941.6|0
1610337900000|2021-01-11 04:05:00|2954.6|2942.8|2954|2942.2|2954.9|2943.1|2954|2942.2|0
1610338200000|2021-01-11 04:10:00|2954.2|2942.4|2954.7|2942.9|2955.2|2943.4|2954.2|2942.4|0
1610338500000|2021-01-11 04:15:00|2955.4|2943.6|2952.4|2940.6|2955.7|2943.9|2951.3|2939.5|0
1610338800000|2021-01-11 04:20:00|2953|2941.2|2953.4|2941.6|2953.9|2942.1|2952.6|2940.8|0
1610339100000|2021-01-11 04:25:00|2953.6|2941.8|2954.3|2942.5|2956.1|2944.3|2953.6|2941.8|0
1610339400000|2021-01-11 04:30:00|2953.2|2941.4|2953.1|2941.3|2953.2|2941.4|2949.8|2938|0
1610339700000|2021-01-11 04:35:00|2953|2941.2|2953.7|2941.9|2954|2942.2|2953|2941.2|0
1610340000000|2021-01-11 04:40:00|2951.6|2939.8|2952.2|2940.4|2953|2941.2|2951.3|2939.5|0
1610340300000|2021-01-11 04:45:00|2951.4|2939.6|2951.3|2939.5|2952|2940.2|2950.6|2938.8|0
1610340600000|2021-01-11 04:50:00|2950.9|2939.1|2952.2|2940.4|2952.2|2940.4|2950.5|2938.7|0
1610340900000|2021-01-11 04:55:00|2952.3|2940.5|2950.6|2938.8|2952.3|2940.5|2950.6|2938.8|0
1610406600000|2021-01-11 23:10:00|2960.8|2949|2964.3|2952.5|2965.3|2953.5|2960.8|2949|0
1610406900000|2021-01-11 23:15:00|2964.5|2952.7|2961|2949.2|2966.9|2955.1|2959.1|2947.3|0
1610407200000|2021-01-11 23:20:00|2958.9|2947.1|2959.7|2947.9|2961.6|2949.8|2958.9|2947.1|0
1610407500000|2021-01-11 23:25:00|2959.3|2947.5|2956.8|2945|2959.3|2947.5|2955.5|2943.7|0
1610407800000|2021-01-11 23:30:00|2956.9|2945.1|2958|2946.2|2960.3|2948.5|2956.9|2945.1|0
1610408100000|2021-01-11 23:35:00|2953.5|2941.7|2960.9|2949.1|2960.9|2949.1|2953.5|2941.7|0
1610408400000|2021-01-11 23:40:00|2961.2|2949.4|2957.1|2945.3|2961.2|2949.4|2956.2|2944.4|0
1610408700000|2021-01-11 23:45:00|2956.7|2944.9|2957.3|2945.5|2957.9|2946.1|2956.6|2944.8|0
1610409000000|2021-01-11 23:50:00|2957|2945.2|2956.1|2944.3|2957|2945.2|2955.3|2943.5|0
1610409300000|2021-01-11 23:55:00|2956.3|2944.5|2958.9|2947.1|2958.9|2947.1|2955.8|2944|0
1610409600000|2021-01-12 00:00:00|2959|2947.2|2954.8|2943|2959|2947.2|2953.5|2941.7|0
1610409900000|2021-01-12 00:05:00|2955.9|2944.1|2961.8|2950|2962|2950.2|2955.7|2943.9|0
1610410200000|2021-01-12 00:10:00|2962.3|2950.5|2963.1|2951.3|2964.5|2952.7|2962.3|2950.5|0
1610410500000|2021-01-12 00:15:00|2962.1|2950.3|2960.1|2948.3|2962.7|2950.9|2960.1|2948.3|0
1610410800000|2021-01-12 00:20:00|2960|2948.2|2957.8|2946|2962.8|2951|2957.8|2946|0
1610411100000|2021-01-12 00:25:00|2957.2|2945.4|2959.2|2947.4|2959.4|2947.6|2957.2|2945.4|0
1610411400000|2021-01-12 00:30:00|2961|2949.2|2967.9|2956.1|2967.9|2956.1|2961|2949.2|0
1610411700000|2021-01-12 00:35:00|2968.4|2956.6|2970.8|2959|2971.4|2959.6|2968.2|2956.4|0
1610412000000|2021-01-12 00:40:00|2971.6|2959.8|2971.7|2959.9|2971.7|2959.9|2970.1|2958.3|0
1610412300000|2021-01-12 00:45:00|2971.8|2960|2973.3|2961.5|2974.8|2963|2971.5|2959.7|0
1610412600000|2021-01-12 00:50:00|2973.5|2961.7|2975.3|2963.5|2975.3|2963.5|2973|2961.2|0
1610412900000|2021-01-12 00:55:00|2975|2963.2|2974.6|2962.8|2976|2964.2|2974.6|2962.8|0
1610413200000|2021-01-12 01:00:00|2971.7|2959.9|2972.5|2960.7|2972.9|2961.1|2971.7|2959.9|0
1610413500000|2021-01-12 01:05:00|2971.9|2960.1|2975.6|2963.8|2975.6|2963.8|2971.9|2960.1|0
1610413800000|2021-01-12 01:10:00|2974.2|2962.4|2974.6|2962.8|2975.4|2963.6|2973.5|2961.7|0
1610414100000|2021-01-12 01:15:00|2974.9|2963.1|2971.6|2959.8|2974.9|2963.1|2971.6|2959.8|0
1610414400000|2021-01-12 01:20:00|2971.3|2959.5|2967.6|2955.8|2971.3|2959.5|2967.4|2955.6|0
1610414700000|2021-01-12 01:25:00|2967|2955.2|2965.9|2954.1|2967.2|2955.4|2964.5|2952.7|0
1610415000000|2021-01-12 01:30:00|2966.3|2954.5|2969.6|2957.8|2969.6|2957.8|2966.1|2954.3|0
1610415300000|2021-01-12 01:35:00|2968.9|2957.1|2970.8|2959|2970.8|2959|2968.9|2957.1|0
1610415600000|2021-01-12 01:40:00|2970.3|2958.5|2968.2|2956.4|2970.9|2959.1|2968.2|2956.4|0
1610415900000|2021-01-12 01:45:00|2969.9|2958.1|2968.9|2957.1|2973.3|2961.5|2968.9|2957.1|0
1610416200000|2021-01-12 01:50:00|2969.1|2957.3|2968.3|2956.5|2969.1|2957.3|2967.5|2955.7|0
1610416500000|2021-01-12 01:55:00|2967.9|2956.1|2968.9|2957.1|2969|2957.2|2967.7|2955.9|0
1610416800000|2021-01-12 02:00:00|2969.4|2957.6|2966.3|2954.5|2971.1|2959.3|2965.8|2954|0
1610417100000|2021-01-12 02:05:00|2965.1|2953.3|2965|2953.2|2965.1|2953.3|2964.3|2952.5|0
1610417400000|2021-01-12 02:10:00|2964.6|2952.8|2962.8|2951|2965.5|2953.7|2962.8|2951|0
1610417700000|2021-01-12 02:15:00|2962.4|2950.6|2960.2|2948.4|2962.4|2950.6|2958.7|2946.9|0
1610418000000|2021-01-12 02:20:00|2961.8|2950|2961.1|2949.3|2962.7|2950.9|2960.2|2948.4|0
1610418300000|2021-01-12 02:25:00|2961.4|2949.6|2962.9|2951.1|2962.9|2951.1|2960.9|2949.1|0
1610418600000|2021-01-12 02:30:00|2963.4|2951.6|2959.7|2947.9|2963.4|2951.6|2959.7|2947.9|0
1610418900000|2021-01-12 02:35:00|2959.4|2947.6|2956.6|2944.8|2960.4|2948.6|2956.6|2944.8|0
1610419200000|2021-01-12 02:40:00|2956.2|2944.4|2956.3|2944.5|2957.7|2945.9|2955.9|2944.1|0
1610419500000|2021-01-12 02:45:00|2956.8|2945|2955.8|2944|2957.7|2945.9|2955.8|2944|0
1610419800000|2021-01-12 02:50:00|2955.3|2943.5|2954.8|2943|2955.8|2944|2954|2942.2|0
1610420100000|2021-01-12 02:55:00|2955|2943.2|2956.6|2944.8|2956.6|2944.8|2954.7|2942.9|0
1610420400000|2021-01-12 03:00:00|2956.8|2945|2959.2|2947.4|2959.2|2947.4|2956.6|2944.8|0
1610420700000|2021-01-12 03:05:00|2959.5|2947.7|2960.6|2948.8|2961.1|2949.3|2959.5|2947.7|0
1610421000000|2021-01-12 03:10:00|2960.2|2948.4|2960.9|2949.1|2961.3|2949.5|2959.8|2948|0
1610421300000|2021-01-12 03:15:00|2961.3|2949.5|2960.8|2949|2961.3|2949.5|2960.3|2948.5|0
1610421600000|2021-01-12 03:20:00|2959.3|2947.5|2957.9|2946.1|2959.3|2947.5|2957.1|2945.3|0
1610421900000|2021-01-12 03:25:00|2958.1|2946.3|2957.2|2945.4|2958.1|2946.3|2956.4|2944.6|0
1610422200000|2021-01-12 03:30:00|2957|2945.2|2958.2|2946.4|2959.1|2947.3|2957|2945.2|0
1610422500000|2021-01-12 03:35:00|2957.4|2945.6|2956.7|2944.9|2957.4|2945.6|2955.2|2943.4|0
1610422800000|2021-01-12 03:40:00|2956.3|2944.5|2955.2|2943.4|2956.3|2944.5|2955.2|2943.4|0
1610423100000|2021-01-12 03:45:00|2954.2|2942.4|2955.5|2943.7|2955.5|2943.7|2952.9|2941.1|0
1610423400000|2021-01-12 03:50:00|2955.3|2943.5|2957.8|2946|2957.8|2946|2954.9|2943.1|0
1610423700000|2021-01-12 03:55:00|2958.3|2946.5|2957.6|2945.8|2958.3|2946.5|2957.3|2945.5|0
1610424000000|2021-01-12 04:00:00|2958.1|2946.3|2956.6|2944.8|2958.1|2946.3|2955.9|2944.1|0
1610424300000|2021-01-12 04:05:00|2957.3|2945.5|2959|2947.2|2959.1|2947.3|2957.3|2945.5|0
1610424600000|2021-01-12 04:10:00|2959.2|2947.4|2956.9|2945.1|2959.2|2947.4|2956.8|2945|0
1610424900000|2021-01-12 04:15:00|2956.3|2944.5|2955.8|2944|2957.5|2945.7|2955.8|2944|0
1610425200000|2021-01-12 04:20:00|2956.7|2944.9|2958.9|2947.1|2958.9|2947.1|2956.7|2944.9|0
1610425500000|2021-01-12 04:25:00|2958.7|2946.9|2955.4|2943.6|2958.8|2947|2955|2943.2|0
1610425800000|2021-01-12 04:30:00|2954.8|2943|2952.5|2940.7|2954.8|2943|2951.8|2940|0
1610426100000|2021-01-12 04:35:00|2953.1|2941.3|2953.8|2942|2954.3|2942.5|2953|2941.2|0
1610426400000|2021-01-12 04:40:00|2954.5|2942.7|2954.1|2942.3|2954.8|2943|2953.4|2941.6|0
1610426700000|2021-01-12 04:45:00|2954.5|2942.7|2955.5|2943.7|2955.5|2943.7|2953.8|2942|0
1610427000000|2021-01-12 04:50:00|2956.1|2944.3|2956.8|2945|2959.1|2947.3|2956|2944.2|0
1610427300000|2021-01-12 04:55:00|2956.5|2944.7|2958.3|2946.5|2959.8|2948|2956.5|2944.7|0
1610493000000|2021-01-12 23:10:00|2973.1|2961.3|2969.3|2957.5|2977.4|2965.6|2969.3|2957.5|0
1610493300000|2021-01-12 23:15:00|2969.9|2958.1|2966|2954.2|2970.4|2958.6|2965.2|2953.4|0
1610493600000|2021-01-12 23:20:00|2967.3|2955.5|2970.2|2958.4|2970.4|2958.6|2967.1|2955.3|0
1610493900000|2021-01-12 23:25:00|2971.1|2959.3|2971.7|2959.9|2973.7|2961.9|2970.6|2958.8|0
1610494200000|2021-01-12 23:30:00|2969.8|2958|2971.3|2959.5|2971.4|2959.6|2968.9|2957.1|0
1610494500000|2021-01-12 23:35:00|2969.7|2957.9|2969.9|2958.1|2970.6|2958.8|2967.4|2955.6|0
1610494800000|2021-01-12 23:40:00|2970|2958.2|2967.5|2955.7|2971|2959.2|2967.5|2955.7|0
1610495100000|2021-01-12 23:45:00|2965.2|2953.4|2964.3|2952.5|2968.6|2956.8|2964.3|2952.5|0
1610495400000|2021-01-12 23:50:00|2965.3|2953.5|2963.3|2951.5|2965.3|2953.5|2962.3|2950.5|0
1610495700000|2021-01-12 23:55:00|2963.4|2951.6|2965.1|2953.3|2965.3|2953.5|2963.1|2951.3|0
1610496000000|2021-01-13 00:00:00|2965|2953.2|2962.4|2950.6|2965|2953.2|2961.7|2949.9|0
1610496300000|2021-01-13 00:05:00|2962.9|2951.1|2959.6|2947.8|2962.9|2951.1|2958.9|2947.1|0
1610496600000|2021-01-13 00:10:00|2958.5|2946.7|2957.4|2945.6|2959.9|2948.1|2957.4|2945.6|0
1610496900000|2021-01-13 00:15:00|2957|2945.2|2961.4|2949.6|2961.8|2950|2957|2945.2|0
1610497200000|2021-01-13 00:20:00|2961.2|2949.4|2960.7|2948.9|2962.1|2950.3|2959.5|2947.7|0
1610497500000|2021-01-13 00:25:00|2960.6|2948.8|2962.5|2950.7|2962.5|2950.7|2960.6|2948.8|0
1610497800000|2021-01-13 00:30:00|2963.2|2951.4|2960.7|2948.9|2963.3|2951.5|2960.7|2948.9|0
1610498100000|2021-01-13 00:35:00|2962.3|2950.5|2960.1|2948.3|2962.3|2950.5|2960|2948.2|0
1610498400000|2021-01-13 00:40:00|2959.1|2947.3|2958.8|2947|2959.4|2947.6|2958.2|2946.4|0
1610498700000|2021-01-13 00:45:00|2959.8|2948|2956|2944.2|2960.3|2948.5|2956|2944.2|0
1610499000000|2021-01-13 00:50:00|2955.1|2943.3|2957.5|2945.7|2958.2|2946.4|2955.1|2943.3|0
1610499300000|2021-01-13 00:55:00|2957.4|2945.6|2959.3|2947.5|2959.3|2947.5|2957.4|2945.6|0
1610499600000|2021-01-13 01:00:00|2959.8|2948|2960.9|2949.1|2960.9|2949.1|2959.8|2948|0
1610499900000|2021-01-13 01:05:00|2961.1|2949.3|2959.4|2947.6|2961.4|2949.6|2959.4|2947.6|0
1610500200000|2021-01-13 01:10:00|2959.3|2947.5|2959.2|2947.4|2959.9|2948.1|2959|2947.2|0
1610500500000|2021-01-13 01:15:00|2960.5|2948.7|2960.6|2948.8|2960.9|2949.1|2959.4|2947.6|0
1610500800000|2021-01-13 01:20:00|2960.7|2948.9|2962.1|2950.3|2962.4|2950.6|2960.5|2948.7|0
1610501100000|2021-01-13 01:25:00|2963.7|2951.9|2962.1|2950.3|2964|2952.2|2961.5|2949.7|0
1610501400000|2021-01-13 01:30:00|2962.7|2950.9|2959.6|2947.8|2962.7|2950.9|2959.6|2947.8|0
1610501700000|2021-01-13 01:35:00|2959.5|2947.7|2957.3|2945.5|2959.5|2947.7|2957.3|2945.5|0
1610502000000|2021-01-13 01:40:00|2956.7|2944.9|2956|2944.2|2956.7|2944.9|2954.9|2943.1|0
1610502300000|2021-01-13 01:45:00|2955.3|2943.5|2955.7|2943.9|2956.2|2944.4|2955|2943.2|0
1610502600000|2021-01-13 01:50:00|2955.5|2943.7|2956.5|2944.7|2957.5|2945.7|2955.3|2943.5|0
1610502900000|2021-01-13 01:55:00|2956.8|2945|2957.5|2945.7|2958.1|2946.3|2956.8|2945|0
1610503200000|2021-01-13 02:00:00|2956.8|2945|2957.3|2945.5|2958.4|2946.6|2956.3|2944.5|0
1610503500000|2021-01-13 02:05:00|2956.6|2944.8|2957.1|2945.3|2957.1|2945.3|2955.7|2943.9|0
1610503800000|2021-01-13 02:10:00|2956.5|2944.7|2958.3|2946.5|2958.4|2946.6|2955.4|2943.6|0
1610504100000|2021-01-13 02:15:00|2958.9|2947.1|2961.1|2949.3|2961.7|2949.9|2958.9|2947.1|0
1610504400000|2021-01-13 02:20:00|2961.4|2949.6|2959.3|2947.5|2961.9|2950.1|2958.8|2947|0
1610504700000|2021-01-13 02:25:00|2958.9|2947.1|2959.4|2947.6|2959.7|2947.9|2958.9|2947.1|0
1610505000000|2021-01-13 02:30:00|2960.2|2948.4|2959.9|2948.1|2960.7|2948.9|2959.6|2947.8|0
1610505300000|2021-01-13 02:35:00|2960.3|2948.5|2960.4|2948.6|2960.6|2948.8|2959|2947.2|0
1610505600000|2021-01-13 02:40:00|2960.2|2948.4|2960|2948.2|2961.5|2949.7|2959.7|2947.9|0
1610505900000|2021-01-13 02:45:00|2960.8|2949|2958.4|2946.6|2960.9|2949.1|2958.4|2946.6|0
1610506200000|2021-01-13 02:50:00|2959.1|2947.3|2956.7|2944.9|2959.1|2947.3|2956.7|2944.9|0
1610506500000|2021-01-13 02:55:00|2956.9|2945.1|2956.7|2944.9|2957.8|2946|2956.7|2944.9|0
1610506800000|2021-01-13 03:00:00|2957|2945.2|2958.2|2946.4|2959.4|2947.6|2956.8|2945|0
1610507100000|2021-01-13 03:05:00|2957.6|2945.8|2956.7|2944.9|2958.2|2946.4|2956.6|2944.8|0
1610507400000|2021-01-13 03:10:00|2957|2945.2|2958.1|2946.3|2958.1|2946.3|2956|2944.2|0
1610507700000|2021-01-13 03:15:00|2958|2946.2|2956.8|2945|2958.4|2946.6|2956.8|2945|0
1610508000000|2021-01-13 03:20:00|2957.3|2945.5|2958.5|2946.7|2958.5|2946.7|2957.3|2945.5|0
1610508300000|2021-01-13 03:25:00|2958.8|2947|2958.7|2946.9|2959.2|2947.4|2958.3|2946.5|0
1610508600000|2021-01-13 03:30:00|2958.9|2947.1|2958.9|2947.1|2959.6|2947.8|2958.6|2946.8|0
1610508900000|2021-01-13 03:35:00|2959.7|2947.9|2962.6|2950.8|2962.6|2950.8|2959.2|2947.4|0
1610509200000|2021-01-13 03:40:00|2963.8|2952|2964.8|2953|2964.8|2953|2961.5|2949.7|0
1610509500000|2021-01-13 03:45:00|2965|2953.2|2963.1|2951.3|2965.1|2953.3|2963.1|2951.3|0
1610509800000|2021-01-13 03:50:00|2962.4|2950.6|2960.1|2948.3|2963|2951.2|2959.5|2947.7|0
1610510100000|2021-01-13 03:55:00|2959.5|2947.7|2961|2949.2|2961|2949.2|2958.6|2946.8|0
1610510400000|2021-01-13 04:00:00|2960.6|2948.8|2960.8|2949|2961.9|2950.1|2960.2|2948.4|0
1610510700000|2021-01-13 04:05:00|2960.1|2948.3|2960.3|2948.5|2960.6|2948.8|2959.9|2948.1|0
1610511000000|2021-01-13 04:10:00|2961.1|2949.3|2955.7|2943.9|2961.7|2949.9|2955.5|2943.7|0
1610511300000|2021-01-13 04:15:00|2955.8|2944|2961.3|2949.5|2961.3|2949.5|2955.8|2944|0
1610511600000|2021-01-13 04:20:00|2962.2|2950.4|2963.5|2951.7|2963.5|2951.7|2961.9|2950.1|0
1610511900000|2021-01-13 04:25:00|2963.2|2951.4|2963|2951.2|2964.1|2952.3|2962.1|2950.3|0
1610512200000|2021-01-13 04:30:00|2963.1|2951.3|2964.9|2953.1|2964.9|2953.1|2963.1|2951.3|0
1610512500000|2021-01-13 04:35:00|2965.5|2953.7|2963.5|2951.7|2965.5|2953.7|2963.3|2951.5|0
1610512800000|2021-01-13 04:40:00|2961.6|2949.8|2963.2|2951.4|2963.2|2951.4|2961.4|2949.6|0
1610513100000|2021-01-13 04:45:00|2963.5|2951.7|2962.5|2950.7|2963.6|2951.8|2962.5|2950.7|0
1610513400000|2021-01-13 04:50:00|2962.4|2950.6|2961.6|2949.8|2962.7|2950.9|2960.8|2949|0
1610513700000|2021-01-13 04:55:00|2962.3|2950.5|2962.5|2950.7|2963.3|2951.5|2962.3|2950.5|0
1610579400000|2021-01-13 23:10:00|2944.7|2932.9|2933.7|2921.9|2944.7|2932.9|2930.6|2919|0
1610579700000|2021-01-13 23:15:00|2933.3|2921.5|2931.8|2920|2933.3|2921.5|2929.8|2918.2|0
1610580000000|2021-01-13 23:20:00|2932.3|2920.5|2937.7|2925.9|2938.1|2926.3|2932.3|2920.5|0
1610580300000|2021-01-13 23:25:00|2938.2|2926.4|2936.2|2924.4|2938.2|2926.4|2935.6|2923.8|0
1610580600000|2021-01-13 23:30:00|2937|2925.2|2939.3|2927.5|2939.3|2927.5|2937|2925.2|0
1610580900000|2021-01-13 23:35:00|2939.7|2927.9|2940.9|2929.1|2940.9|2929.1|2939|2927.2|0
1610581200000|2021-01-13 23:40:00|2941.5|2929.7|2937.1|2925.3|2942|2930.2|2937.1|2925.3|0
1610581500000|2021-01-13 23:45:00|2935.2|2923.4|2928.9|2917.3|2935.2|2923.4|2928.9|2917.3|0
1610581800000|2021-01-13 23:50:00|2928.7|2917.1|2928.6|2917|2929.2|2917.6|2927.2|2915.6|0
1610582100000|2021-01-13 23:55:00|2928.9|2917.3|2929|2917.4|2929.3|2917.7|2926.8|2915.2|0
1610582400000|2021-01-14 00:00:00|2929.3|2917.7|2933.8|2922|2933.8|2922|2929.3|2917.7|0
1610582700000|2021-01-14 00:05:00|2932.8|2921|2939.2|2927.4|2939.2|2927.4|2930.2|2918.6|0
1610583000000|2021-01-14 00:10:00|2940.4|2928.6|2934.3|2922.5|2940.4|2928.6|2934.3|2922.5|0
1610583300000|2021-01-14 00:15:00|2935.3|2923.5|2942.4|2930.6|2942.5|2930.7|2935.3|2923.5|0
1610583600000|2021-01-14 00:20:00|2941.8|2930|2939.2|2927.4|2941.8|2930|2937.2|2925.4|0
1610583900000|2021-01-14 00:25:00|2939|2927.2|2942.3|2930.5|2943.2|2931.4|2939|2927.2|0
1610584200000|2021-01-14 00:30:00|2942.4|2930.6|2946.9|2935.1|2947.9|2936.1|2942.4|2930.6|0
1610584500000|2021-01-14 00:35:00|2947.4|2935.6|2949.8|2938|2949.8|2938|2947.4|2935.6|0
1610584800000|2021-01-14 00:40:00|2948.7|2936.9|2946.3|2934.5|2948.7|2936.9|2945|2933.2|0
1610585100000|2021-01-14 00:45:00|2946.7|2934.9|2946.3|2934.5|2948|2936.2|2946.3|2934.5|0
1610585400000|2021-01-14 00:50:00|2945.7|2933.9|2949.8|2938|2950.7|2938.9|2945.7|2933.9|0
1610585700000|2021-01-14 00:55:00|2950.7|2938.9|2950.4|2938.6|2951.3|2939.5|2949.8|2938|0
1610586000000|2021-01-14 01:00:00|2949.8|2938|2952.2|2940.4|2952.2|2940.4|2948.9|2937.1|0
1610586300000|2021-01-14 01:05:00|2951.8|2940|2952.4|2940.6|2953.5|2941.7|2951.7|2939.9|0
1610586600000|2021-01-14 01:10:00|2952.5|2940.7|2946.2|2934.4|2952.5|2940.7|2946.2|2934.4|0
1610586900000|2021-01-14 01:15:00|2945.6|2933.8|2947.9|2936.1|2947.9|2936.1|2945.3|2933.5|0
1610587200000|2021-01-14 01:20:00|2948|2936.2|2949.3|2937.5|2951.2|2939.4|2948|2936.2|0
1610587500000|2021-01-14 01:25:00|2949.9|2938.1|2947.4|2935.6|2951|2939.2|2947.4|2935.6|0
1610587800000|2021-01-14 01:30:00|2947|2935.2|2947.1|2935.3|2948.1|2936.3|2945.7|2933.9|0
1610588100000|2021-01-14 01:35:00|2947|2935.2|2945.5|2933.7|2947|2935.2|2945.4|2933.6|0
1610588400000|2021-01-14 01:40:00|2945.6|2933.8|2944.7|2932.9|2946.4|2934.6|2944.6|2932.8|0
1610588700000|2021-01-14 01:45:00|2944.4|2932.6|2944.7|2932.9|2945.1|2933.3|2943.6|2931.8|0
1610589000000|2021-01-14 01:50:00|2945.8|2934|2949.6|2937.8|2949.7|2937.9|2945.8|2934|0
1610589300000|2021-01-14 01:55:00|2949.1|2937.3|2948|2936.2|2949.1|2937.3|2947.5|2935.7|0
1610589600000|2021-01-14 02:00:00|2948.8|2937|2946.6|2934.8|2948.8|2937|2945.5|2933.7|0
1610589900000|2021-01-14 02:05:00|2946.2|2934.4|2946.4|2934.6|2946.4|2934.6|2944.6|2932.8|0
1610590200000|2021-01-14 02:10:00|2946.3|2934.5|2945.4|2933.6|2946.3|2934.5|2943.8|2932|0
1610590500000|2021-01-14 02:15:00|2945.3|2933.5|2946.7|2934.9|2946.7|2934.9|2944.7|2932.9|0
1610590800000|2021-01-14 02:20:00|2946.2|2934.4|2947|2935.2|2947|2935.2|2945.8|2934|0
1610591100000|2021-01-14 02:25:00|2948.1|2936.3|2949.3|2937.5|2949.9|2938.1|2947.4|2935.6|0
1610591400000|2021-01-14 02:30:00|2949.6|2937.8|2948.9|2937.1|2950.2|2938.4|2948.3|2936.5|0
1610591700000|2021-01-14 02:35:00|2949.3|2937.5|2947.9|2936.1|2949.4|2937.6|2947.9|2936.1|0
1610592000000|2021-01-14 02:40:00|2947.4|2935.6|2948.1|2936.3|2948.7|2936.9|2947.4|2935.6|0
1610592300000|2021-01-14 02:45:00|2948.4|2936.6|2944.6|2932.8|2948.4|2936.6|2944.6|2932.8|0
1610592600000|2021-01-14 02:50:00|2944.8|2933|2944.5|2932.7|2945.5|2933.7|2944.4|2932.6|0
1610592900000|2021-01-14 02:55:00|2944.9|2933.1|2943.5|2931.7|2944.9|2933.1|2943.3|2931.5|0
1610593200000|2021-01-14 03:00:00|2943.8|2932|2942.3|2930.5|2944.5|2932.7|2942.3|2930.5|0
1610593500000|2021-01-14 03:05:00|2942.8|2931|2942.5|2930.7|2943.5|2931.7|2942.5|2930.7|0
1610593800000|2021-01-14 03:10:00|2942.8|2931|2943.1|2931.3|2943.1|2931.3|2939.7|2927.9|0
1610594100000|2021-01-14 03:15:00|2942.9|2931.1|2945|2933.2|2945.5|2933.7|2942.9|2931.1|0
1610594400000|2021-01-14 03:20:00|2945.2|2933.4|2945.6|2933.8|2945.6|2933.8|2944.8|2933|0
1610594700000|2021-01-14 03:25:00|2946.8|2935|2942.1|2930.3|2946.8|2935|2942.1|2930.3|0
1610595000000|2021-01-14 03:30:00|2940.3|2928.5|2942.1|2930.3|2942.3|2930.5|2939.9|2928.1|0
1610595300000|2021-01-14 03:35:00|2941.4|2929.6|2942|2930.2|2942.2|2930.4|2941.3|2929.5|0
1610595600000|2021-01-14 03:40:00|2942.1|2930.3|2939.5|2927.7|2942.1|2930.3|2939.3|2927.5|0
1610595900000|2021-01-14 03:45:00|2940.3|2928.5|2940.2|2928.4|2940.5|2928.7|2939.1|2927.3|0
1610596200000|2021-01-14 03:50:00|2940.1|2928.3|2939.9|2928.1|2941.1|2929.3|2939|2927.2|0
1610596500000|2021-01-14 03:55:00|2940.1|2928.3|2942.2|2930.4|2942.6|2930.8|2939.7|2927.9|0
1610596800000|2021-01-14 04:00:00|2942|2930.2|2944|2932.2|2944.3|2932.5|2942|2930.2|0
1610597100000|2021-01-14 04:05:00|2944.1|2932.3|2942.7|2930.9|2944.1|2932.3|2942.7|2930.9|0
1610597400000|2021-01-14 04:10:00|2942.8|2931|2943.9|2932.1|2944.5|2932.7|2942.8|2931|0
1610597700000|2021-01-14 04:15:00|2944|2932.2|2945.8|2934|2946|2934.2|2944|2932.2|0
1610598000000|2021-01-14 04:20:00|2947.2|2935.4|2942.5|2930.7|2947.2|2935.4|2942.5|2930.7|0
1610598300000|2021-01-14 04:25:00|2942|2930.2|2941.6|2929.8|2943.4|2931.6|2941.4|2929.6|0
1610598600000|2021-01-14 04:30:00|2943|2931.2|2946.9|2935.1|2947.1|2935.3|2943|2931.2|0
1610598900000|2021-01-14 04:35:00|2947|2935.2|2947.4|2935.6|2947.5|2935.7|2946.3|2934.5|0
1610599200000|2021-01-14 04:40:00|2947.5|2935.7|2946.4|2934.6|2949.2|2937.4|2946.3|2934.5|0
1610599500000|2021-01-14 04:45:00|2946.6|2934.8|2946.5|2934.7|2947.5|2935.7|2946.3|2934.5|0
1610599800000|2021-01-14 04:50:00|2945.9|2934.1|2946.1|2934.3|2947|2935.2|2945.9|2934.1|0
1610600100000|2021-01-14 04:55:00|2945.9|2934.1|2945.7|2933.9|2947.8|2936|2945.6|2933.8|0
1610665800000|2021-01-14 23:10:00|2934.1|2922.3|2936.5|2924.7|2939.2|2927.4|2934.1|2922.3|0
1610666100000|2021-01-14 23:15:00|2935.4|2923.6|2933.8|2922|2936|2924.2|2932.3|2920.5|0
1610666400000|2021-01-14 23:20:00|2934|2922.2|2931.2|2919.4|2935.6|2923.8|2930.7|2919.1|0
1610666700000|2021-01-14 23:25:00|2931|2919.2|2934|2922.2|2934.2|2922.4|2930.7|2919.1|0
1610667000000|2021-01-14 23:30:00|2932.7|2920.9|2933.6|2921.8|2934.6|2922.8|2932.5|2920.7|0
1610667300000|2021-01-14 23:35:00|2933.2|2921.4|2932.3|2920.5|2933.5|2921.7|2932.3|2920.5|0
1610667600000|2021-01-14 23:40:00|2931.9|2920.1|2931.6|2919.8|2932.9|2921.1|2930.1|2918.5|0
1610667900000|2021-01-14 23:45:00|2931.7|2919.9|2929.5|2917.9|2931.7|2919.9|2929.2|2917.6|0
1610668200000|2021-01-14 23:50:00|2928.2|2916.6|2928|2916.4|2930.1|2918.5|2928|2916.4|0
1610668500000|2021-01-14 23:55:00|2928.6|2917|2927.7|2916.1|2928.6|2917|2927.3|2915.7|0
1610668800000|2021-01-15 00:00:00|2928.3|2916.7|2922|2910.4|2928.3|2916.7|2922|2910.4|0
1610669100000|2021-01-15 00:05:00|2921.1|2909.5|2923.8|2912.2|2924.4|2912.8|2921.1|2909.5|0
1610669400000|2021-01-15 00:10:00|2922.3|2910.7|2920.2|2908.6|2922.3|2910.7|2919.5|2907.9|0
1610669700000|2021-01-15 00:15:00|2920.4|2908.8|2920.9|2909.3|2922.7|2911.1|2920.4|2908.8|0
1610670000000|2021-01-15 00:20:00|2921.3|2909.7|2924.1|2912.5|2924.5|2912.9|2921.1|2909.5|0
1610670300000|2021-01-15 00:25:00|2924.8|2913.2|2924.1|2912.5|2925.4|2913.8|2923.4|2911.8|0
1610670600000|2021-01-15 00:30:00|2923.3|2911.7|2922.9|2911.3|2923.3|2911.7|2921.8|2910.2|0
1610670900000|2021-01-15 00:35:00|2923|2911.4|2923.4|2911.8|2924.4|2912.8|2923|2911.4|0
1610671200000|2021-01-15 00:40:00|2922.3|2910.7|2920.8|2909.2|2922.5|2910.9|2920.1|2908.5|0
1610671500000|2021-01-15 00:45:00|2921.8|2910.2|2924.1|2912.5|2924.3|2912.7|2921.8|2910.2|0
1610671800000|2021-01-15 00:50:00|2923.8|2912.2|2925.2|2913.6|2925.2|2913.6|2923.8|2912.2|0
1610672100000|2021-01-15 00:55:00|2925.6|2914|2925.1|2913.5|2925.9|2914.3|2924.9|2913.3|0
1610672400000|2021-01-15 01:00:00|2925.6|2914|2923.6|2912|2926.4|2914.8|2922.3|2910.7|0
1610672700000|2021-01-15 01:05:00|2923.2|2911.6|2925.5|2913.9|2925.5|2913.9|2923.2|2911.6|0
1610673000000|2021-01-15 01:10:00|2925.2|2913.6|2927.6|2916|2928|2916.4|2925.2|2913.6|0
1610673300000|2021-01-15 01:15:00|2927.4|2915.8|2932.7|2920.9|2934.5|2922.7|2927.4|2915.8|0
1610673600000|2021-01-15 01:20:00|2932.4|2920.6|2930.9|2919.2|2932.6|2920.8|2930.9|2919.2|0
1610673900000|2021-01-15 01:25:00|2932.8|2921|2931.9|2920.1|2932.8|2921|2931.1|2919.3|0
1610674200000|2021-01-15 01:30:00|2931.7|2919.9|2932.3|2920.5|2933.9|2922.1|2931.7|2919.9|0
1610674500000|2021-01-15 01:35:00|2931.3|2919.5|2929.9|2918.3|2931.6|2919.8|2929.7|2918.1|0
1610674800000|2021-01-15 01:40:00|2929.4|2917.8|2931.5|2919.7|2931.8|2920|2929.4|2917.8|0
1610675100000|2021-01-15 01:45:00|2931|2919.2|2928|2916.4|2931|2919.2|2927|2915.4|0
1610675400000|2021-01-15 01:50:00|2926.9|2915.3|2926.5|2914.9|2927.2|2915.6|2926.4|2914.8|0
1610675700000|2021-01-15 01:55:00|2925.3|2913.7|2923.9|2912.3|2925.3|2913.7|2923.8|2912.2|0
1610676000000|2021-01-15 02:00:00|2922.9|2911.3|2922.9|2911.3|2924.8|2913.2|2922.9|2911.3|0
1610676300000|2021-01-15 02:05:00|2921.7|2910.1|2921.3|2909.7|2921.7|2910.1|2920.5|2908.9|0
1610676600000|2021-01-15 02:10:00|2920.7|2909.1|2919.9|2908.3|2921|2909.4|2919.4|2907.8|0
1610676900000|2021-01-15 02:15:00|2919.6|2908|2917.5|2905.9|2919.6|2908|2917.2|2905.6|0
1610677200000|2021-01-15 02:20:00|2917.1|2905.5|2916.2|2904.6|2917.2|2905.6|2916.1|2904.5|0
1610677500000|2021-01-15 02:25:00|2916.6|2905|2915.4|2903.8|2916.6|2905|2913.8|2902.2|0
1610677800000|2021-01-15 02:30:00|2915.1|2903.5|2916.8|2905.2|2916.8|2905.2|2915.1|2903.5|0
1610678100000|2021-01-15 02:35:00|2917|2905.4|2919.8|2908.2|2919.8|2908.2|2917|2905.4|0
1610678400000|2021-01-15 02:40:00|2919.9|2908.3|2920.5|2908.9|2920.5|2908.9|2919.6|2908|0
1610678700000|2021-01-15 02:45:00|2920.9|2909.3|2920.9|2909.3|2920.9|2909.3|2920.1|2908.5|0
1610679000000|2021-01-15 02:50:00|2920.7|2909.1|2923.7|2912.1|2923.7|2912.1|2920.7|2909.1|0
1610679300000|2021-01-15 02:55:00|2923.5|2911.9|2921.7|2910.1|2923.7|2912.1|2921.7|2910.1|0
1610679600000|2021-01-15 03:00:00|2921.6|2910|2921.4|2909.8|2922.4|2910.8|2920.8|2909.2|0
1610679900000|2021-01-15 03:05:00|2920.6|2909|2920|2908.4|2921|2909.4|2920|2908.4|0
1610680200000|2021-01-15 03:10:00|2919.5|2907.9|2917.5|2905.9|2919.5|2907.9|2917.5|2905.9|0
1610680500000|2021-01-15 03:15:00|2916.7|2905.1|2917.9|2906.3|2917.9|2906.3|2916.7|2905.1|0
1610680800000|2021-01-15 03:20:00|2918.3|2906.7|2916.7|2905.1|2918.3|2906.7|2916.3|2904.7|0
1610681100000|2021-01-15 03:25:00|2916.5|2904.9|2916.4|2904.8|2916.6|2905|2916.1|2904.5|0
1610681400000|2021-01-15 03:30:00|2916.6|2905|2917.3|2905.7|2917.3|2905.7|2916.4|2904.8|0
1610681700000|2021-01-15 03:35:00|2917|2905.4|2917|2905.4|2917.6|2906|2916.4|2904.8|0
1610682000000|2021-01-15 03:40:00|2917.1|2905.5|2915.5|2903.9|2917.1|2905.5|2915.5|2903.9|0
1610682300000|2021-01-15 03:45:00|2915.6|2904|2915.2|2903.6|2916.3|2904.7|2914.7|2903.1|0
1610682600000|2021-01-15 03:50:00|2915.4|2903.8|2915.9|2904.3|2916.1|2904.5|2914.9|2903.3|0
1610682900000|2021-01-15 03:55:00|2915|2903.4|2913|2901.4|2915.1|2903.5|2912.5|2900.9|0
1610683200000|2021-01-15 04:00:00|2912.9|2901.3|2912.7|2901.1|2914|2902.4|2911.6|2900|0
1610683500000|2021-01-15 04:05:00|2911.6|2900|2912.1|2900.5|2913.1|2901.5|2911.6|2900|0
1610683800000|2021-01-15 04:10:00|2911|2899.4|2911.4|2899.8|2911.8|2900.2|2911|2899.4|0
1610684100000|2021-01-15 04:15:00|2910.5|2898.9|2913.4|2901.8|2913.4|2901.8|2909.1|2897.5|0
1610684400000|2021-01-15 04:20:00|2913|2901.4|2910.5|2898.9|2913.2|2901.6|2910.5|2898.9|0
1610684700000|2021-01-15 04:25:00|2910.6|2899|2913|2901.4|2913|2901.4|2910.6|2899|0
1610685000000|2021-01-15 04:30:00|2912.7|2901.1|2911.1|2899.5|2912.8|2901.2|2910.6|2899|0
1610685300000|2021-01-15 04:35:00|2910.9|2899.3|2914.5|2902.9|2914.5|2902.9|2910.7|2899.1|0
1610685600000|2021-01-15 04:40:00|2914.8|2903.2|2914|2902.4|2916|2904.4|2914|2902.4|0
1610685900000|2021-01-15 04:45:00|2913.7|2902.1|2912.2|2900.6|2914.2|2902.6|2912.2|2900.6|0
1610686200000|2021-01-15 04:50:00|2911.8|2900.2|2913.7|2902.1|2913.8|2902.2|2911.7|2900.1|0
1610686500000|2021-01-15 04:55:00|2914.1|2902.5|2911.5|2899.9|2914.1|2902.5|2909.7|2898.1|0
1610925000000|2021-01-17 23:10:00|2904.1|2892.5|2920.7|2909.1|2920.7|2909.1|2903.8|2892.2|0
1610925300000|2021-01-17 23:15:00|2920.1|2908.5|2912.1|2900.5|2920.1|2908.5|2912.1|2900.5|0
1610925600000|2021-01-17 23:20:00|2910.7|2899.1|2912.3|2900.7|2912.3|2900.7|2908.2|2896.6|0
1610925900000|2021-01-17 23:25:00|2912|2900.4|2916.5|2904.9|2916.9|2905.3|2912|2900.4|0
1610926200000|2021-01-17 23:30:00|2915.3|2903.7|2912.8|2901.2|2915.3|2903.7|2910|2898.4|0
1610926500000|2021-01-17 23:35:00|2913|2901.4|2915.8|2904.2|2915.8|2904.2|2912.5|2900.9|0
1610926800000|2021-01-17 23:40:00|2913.9|2902.3|2913.2|2901.6|2914.4|2902.8|2913|2901.4|0
1610927100000|2021-01-17 23:45:00|2911|2899.4|2910.6|2899|2911.3|2899.7|2908|2896.4|0
1610927400000|2021-01-17 23:50:00|2911.1|2899.5|2907.2|2895.6|2911.1|2899.5|2907.2|2895.6|0
1610927700000|2021-01-17 23:55:00|2907.4|2895.8|2909.3|2897.7|2909.7|2898.1|2907.1|2895.5|0
1610928000000|2021-01-18 00:00:00|2908.1|2896.5|2908.8|2897.2|2912.1|2900.5|2907.3|2895.7|0
1610928300000|2021-01-18 00:05:00|2909.5|2897.9|2912|2900.4|2913.4|2901.8|2908.8|2897.2|0
1610928600000|2021-01-18 00:10:00|2913.4|2901.8|2917.1|2905.5|2917.1|2905.5|2913.1|2901.5|0
1610928900000|2021-01-18 00:15:00|2918.2|2906.6|2914.1|2902.5|2918.2|2906.6|2913.3|2901.7|0
1610929200000|2021-01-18 00:20:00|2914.3|2902.7|2916|2904.4|2916|2904.4|2912.6|2901|0
1610929500000|2021-01-18 00:25:00|2914.8|2903.2|2918|2906.4|2918.3|2906.7|2914.5|2902.9|0
1610929800000|2021-01-18 00:30:00|2917.4|2905.8|2920.3|2908.7|2920.3|2908.7|2917.3|2905.7|0
1610930100000|2021-01-18 00:35:00|2920.2|2908.6|2919.6|2908|2921.6|2910|2919.5|2907.9|0
1610930400000|2021-01-18 00:40:00|2919.4|2907.8|2918.6|2907|2919.9|2908.3|2918.2|2906.6|0
1610930700000|2021-01-18 00:45:00|2919.3|2907.7|2920|2908.4|2922.5|2910.9|2919.3|2907.7|0
1610931000000|2021-01-18 00:50:00|2920.3|2908.7|2918.6|2907|2920.5|2908.9|2918.6|2907|0
1610931300000|2021-01-18 00:55:00|2918.7|2907.1|2922.4|2910.8|2922.7|2911.1|2918.7|2907.1|0
1610931600000|2021-01-18 01:00:00|2922.1|2910.5|2924|2912.4|2924|2912.4|2922|2910.4|0
1610931900000|2021-01-18 01:05:00|2923.7|2912.1|2922.8|2911.2|2923.7|2912.1|2920.3|2908.7|0
1610932200000|2021-01-18 01:10:00|2924.3|2912.7|2919.5|2907.9|2924.3|2912.7|2919.5|2907.9|0
1610932500000|2021-01-18 01:15:00|2919.3|2907.7|2914.7|2903.1|2919.3|2907.7|2914.7|2903.1|0
1610932800000|2021-01-18 01:20:00|2915.3|2903.7|2914.5|2902.9|2915.9|2904.3|2913.9|2902.3|0
1610933100000|2021-01-18 01:25:00|2914.6|2903|2916.7|2905.1|2917.1|2905.5|2913.7|2902.1|0
1610933400000|2021-01-18 01:30:00|2917.5|2905.9|2914.9|2903.3|2917.5|2905.9|2914.9|2903.3|0
1610933700000|2021-01-18 01:35:00|2915.7|2904.1|2915.2|2903.6|2915.9|2904.3|2914|2902.4|0
1610934000000|2021-01-18 01:40:00|2915.1|2903.5|2914.2|2902.6|2915.3|2903.7|2914.2|2902.6|0
1610934300000|2021-01-18 01:45:00|2914.1|2902.5|2915.2|2903.6|2915.8|2904.2|2914.1|2902.5|0
1610934600000|2021-01-18 01:50:00|2915.1|2903.5|2914.7|2903.1|2916|2904.4|2914.7|2903.1|0
1610934900000|2021-01-18 01:55:00|2914.8|2903.2|2914.3|2902.7|2914.9|2903.3|2914.1|2902.5|0
1610935200000|2021-01-18 02:00:00|2913.8|2902.2|2912.9|2901.3|2914.2|2902.6|2912.7|2901.1|0
1610935500000|2021-01-18 02:05:00|2911.9|2900.3|2911.9|2900.3|2911.9|2900.3|2910.9|2899.3|0
1610935800000|2021-01-18 02:10:00|2911.3|2899.7|2911.3|2899.7|2911.3|2899.7|2908.4|2896.8|0
1610936100000|2021-01-18 02:15:00|2911.4|2899.8|2911.3|2899.7|2911.6|2900|2910.4|2898.8|0
1610936400000|2021-01-18 02:20:00|2910.6|2899|2909.8|2898.2|2911.6|2900|2909.8|2898.2|0
1610936700000|2021-01-18 02:25:00|2909.3|2897.7|2907.7|2896.1|2909.3|2897.7|2907.6|2896|0
1610937000000|2021-01-18 02:30:00|2908.2|2896.6|2910.3|2898.7|2910.4|2898.8|2907.5|2895.9|0
1610937300000|2021-01-18 02:35:00|2911.3|2899.7|2913.6|2902|2913.9|2902.3|2911.3|2899.7|0
1610937600000|2021-01-18 02:40:00|2914.5|2902.9|2914.3|2902.7|2914.5|2902.9|2913.6|2902|0
1610937900000|2021-01-18 02:45:00|2915|2903.4|2915.5|2903.9|2915.5|2903.9|2914|2902.4|0
1610938200000|2021-01-18 02:50:00|2916.1|2904.5|2915.8|2904.2|2916.4|2904.8|2915.2|2903.6|0
1610938500000|2021-01-18 02:55:00|2915.2|2903.6|2913|2901.4|2915.2|2903.6|2912.6|2901|0
1610938800000|2021-01-18 03:00:00|2912.6|2901|2913.1|2901.5|2913.2|2901.6|2912.3|2900.7|0
1610939100000|2021-01-18 03:05:00|2913.4|2901.8|2910.8|2899.2|2913.4|2901.8|2910.2|2898.6|0
1610939400000|2021-01-18 03:10:00|2910|2898.4|2911.3|2899.7|2911.3|2899.7|2910|2898.4|0
1610939700000|2021-01-18 03:15:00|2912.4|2900.8|2911.4|2899.8|2913.7|2902.1|2911.4|2899.8|0
1610940000000|2021-01-18 03:20:00|2910.8|2899.2|2911.1|2899.5|2911.7|2900.1|2910.8|2899.2|0
1610940300000|2021-01-18 03:25:00|2910.9|2899.3|2913.2|2901.6|2913.2|2901.6|2910.9|2899.3|0
1610940600000|2021-01-18 03:30:00|2913.5|2901.9|2913.1|2901.5|2914.7|2903.1|2913.1|2901.5|0
1610940900000|2021-01-18 03:35:00|2912.3|2900.7|2914.8|2903.2|2915.1|2903.5|2911.8|2900.2|0
1610941200000|2021-01-18 03:40:00|2914.3|2902.7|2917.8|2906.2|2917.8|2906.2|2914.3|2902.7|0
1610941500000|2021-01-18 03:45:00|2918.2|2906.6|2916.9|2905.3|2918.5|2906.9|2916.7|2905.1|0
1610941800000|2021-01-18 03:50:00|2916.7|2905.1|2916.5|2904.9|2917|2905.4|2916.2|2904.6|0
1610942100000|2021-01-18 03:55:00|2916.8|2905.2|2916.1|2904.5|2917.8|2906.2|2916.1|2904.5|0
1610942400000|2021-01-18 04:00:00|2916|2904.4|2913.5|2901.9|2916|2904.4|2913.1|2901.5|0
1610942700000|2021-01-18 04:05:00|2913.6|2902|2913.3|2901.7|2914.5|2902.9|2913.1|2901.5|0
1610943000000|2021-01-18 04:10:00|2912.9|2901.3|2913.3|2901.7|2913.9|2902.3|2912.8|2901.2|0
1610943300000|2021-01-18 04:15:00|2912.4|2900.8|2911.6|2900|2912.8|2901.2|2911.6|2900|0
1610943600000|2021-01-18 04:20:00|2911|2899.4|2909.1|2897.5|2911|2899.4|2908.5|2896.9|0
1610943900000|2021-01-18 04:25:00|2909.4|2897.8|2911.3|2899.7|2911.8|2900.2|2909.2|2897.6|0
1610944200000|2021-01-18 04:30:00|2911|2899.4|2909.5|2897.9|2911|2899.4|2909.2|2897.6|0
1610944500000|2021-01-18 04:35:00|2910|2898.4|2912|2900.4|2912|2900.4|2909.8|2898.2|0
1610944800000|2021-01-18 04:40:00|2911.6|2900|2911.8|2900.2|2912.9|2901.3|2911.6|2900|0
1610945100000|2021-01-18 04:45:00|2911.7|2900.1|2912.7|2901.1|2913.2|2901.6|2911.7|2900.1|0
1610945400000|2021-01-18 04:50:00|2911.9|2900.3|2911.5|2899.9|2912.9|2901.3|2911.3|2899.7|0
1610945700000|2021-01-18 04:55:00|2911.2|2899.6|2911.8|2900.2|2913.7|2902.1|2911.1|2899.5|0
1611011400000|2021-01-18 23:10:00|2928.9|2917.3|2936.4|2924.6|2936.4|2924.6|2928.2|2916.6|0
1611011700000|2021-01-18 23:15:00|2937|2925.2|2938.7|2926.9|2939.9|2928.1|2937|2925.2|0
1611012000000|2021-01-18 23:20:00|2936.6|2924.8|2937.7|2925.9|2938.3|2926.5|2936.6|2924.8|0
1611012300000|2021-01-18 23:25:00|2937.3|2925.5|2937.1|2925.3|2937.5|2925.7|2935.2|2923.4|0
1611012600000|2021-01-18 23:30:00|2936.3|2924.5|2936|2924.2|2938.3|2926.5|2935.8|2924|0
1611012900000|2021-01-18 23:35:00|2935|2923.2|2933.3|2921.5|2936.9|2925.1|2933.3|2921.5|0
1611013200000|2021-01-18 23:40:00|2933.5|2921.7|2936.4|2924.6|2936.4|2924.6|2933.5|2921.7|0
1611013500000|2021-01-18 23:45:00|2936|2924.2|2934.3|2922.5|2936.5|2924.7|2934.3|2922.5|0
1611013800000|2021-01-18 23:50:00|2933.8|2922|2931.2|2919.4|2933.8|2922|2930.5|2918.9|0
1611014100000|2021-01-18 23:55:00|2931.5|2919.7|2932.3|2920.5|2932.4|2920.6|2929.6|2918|0
1611014400000|2021-01-19 00:00:00|2931.8|2920|2936.3|2924.5|2936.3|2924.5|2931.8|2920|0
1611014700000|2021-01-19 00:05:00|2935.8|2924|2939.8|2928|2939.8|2928|2935.8|2924|0
1611015000000|2021-01-19 00:10:00|2940.3|2928.5|2941|2929.2|2941.1|2929.3|2940.2|2928.4|0
1611015300000|2021-01-19 00:15:00|2940.8|2929|2942.9|2931.1|2943.4|2931.6|2940.2|2928.4|0
1611015600000|2021-01-19 00:20:00|2943.1|2931.3|2940.3|2928.5|2943.1|2931.3|2939.7|2927.9|0
1611015900000|2021-01-19 00:25:00|2940.1|2928.3|2939.3|2927.5|2940.1|2928.3|2939.1|2927.3|0
1611016200000|2021-01-19 00:30:00|2939.4|2927.6|2942.6|2930.8|2942.8|2931|2939.4|2927.6|0
1611016500000|2021-01-19 00:35:00|2942.4|2930.6|2945.7|2933.9|2946.4|2934.6|2942.4|2930.6|0
1611016800000|2021-01-19 00:40:00|2946.3|2934.5|2948.2|2936.4|2948.7|2936.9|2946.3|2934.5|0
1611017100000|2021-01-19 00:45:00|2948.6|2936.8|2946.1|2934.3|2948.6|2936.8|2945.2|2933.4|0
1611017400000|2021-01-19 00:50:00|2947|2935.2|2947.5|2935.7|2947.5|2935.7|2945.4|2933.6|0
1611017700000|2021-01-19 00:55:00|2947|2935.2|2943.2|2931.4|2947|2935.2|2942.1|2930.3|0
1611018000000|2021-01-19 01:00:00|2942.5|2930.7|2944.6|2932.8|2944.8|2933|2942.5|2930.7|0
1611018300000|2021-01-19 01:05:00|2944.7|2932.9|2946.9|2935.1|2946.9|2935.1|2944.6|2932.8|0
1611018600000|2021-01-19 01:10:00|2947.1|2935.3|2945.3|2933.5|2948.1|2936.3|2945.3|2933.5|0
1611018900000|2021-01-19 01:15:00|2944.1|2932.3|2946|2934.2|2946.5|2934.7|2944.1|2932.3|0
1611019200000|2021-01-19 01:20:00|2945.7|2933.9|2948.1|2936.3|2948.8|2937|2945.7|2933.9|0
1611019500000|2021-01-19 01:25:00|2947.7|2935.9|2946.3|2934.5|2947.7|2935.9|2944.7|2932.9|0
1611019800000|2021-01-19 01:30:00|2946.4|2934.6|2949.4|2937.6|2949.9|2938.1|2946.4|2934.6|0
1611020100000|2021-01-19 01:35:00|2948.7|2936.9|2947.9|2936.1|2948.7|2936.9|2946.7|2934.9|0
1611020400000|2021-01-19 01:40:00|2947.4|2935.6|2946.5|2934.7|2947.6|2935.8|2946.4|2934.6|0
1611020700000|2021-01-19 01:45:00|2947.9|2936.1|2947.9|2936.1|2947.9|2936.1|2946.9|2935.1|0
1611021000000|2021-01-19 01:50:00|2948.3|2936.5|2949.4|2937.6|2949.4|2937.6|2948.3|2936.5|0
1611021300000|2021-01-19 01:55:00|2949.3|2937.5|2949.1|2937.3|2950|2938.2|2948.1|2936.3|0
1611021600000|2021-01-19 02:00:00|2948.8|2937|2948.4|2936.6|2948.8|2937|2947.2|2935.4|0
1611021900000|2021-01-19 02:05:00|2947.3|2935.5|2952.6|2940.8|2952.6|2940.8|2947.3|2935.5|0
1611022200000|2021-01-19 02:10:00|2953.7|2941.9|2953.3|2941.5|2953.7|2941.9|2952.3|2940.5|0
1611022500000|2021-01-19 02:15:00|2953.1|2941.3|2951.5|2939.7|2953.4|2941.6|2951.5|2939.7|0
1611022800000|2021-01-19 02:20:00|2950.9|2939.1|2949.9|2938.1|2951.2|2939.4|2949.9|2938.1|0
1611023100000|2021-01-19 02:25:00|2949.3|2937.5|2948.4|2936.6|2949.3|2937.5|2948|2936.2|0
1611023400000|2021-01-19 02:30:00|2947.8|2936|2947.1|2935.3|2948|2936.2|2946.9|2935.1|0
1611023700000|2021-01-19 02:35:00|2946.9|2935.1|2944.5|2932.7|2946.9|2935.1|2944.5|2932.7|0
1611024000000|2021-01-19 02:40:00|2944.2|2932.4|2946.3|2934.5|2947.1|2935.3|2944.2|2932.4|0
1611024300000|2021-01-19 02:45:00|2946.5|2934.7|2950.4|2938.6|2950.8|2939|2946.5|2934.7|0
1611024600000|2021-01-19 02:50:00|2950.5|2938.7|2954.1|2942.3|2954.1|2942.3|2950.5|2938.7|0
1611024900000|2021-01-19 02:55:00|2953.9|2942.1|2954.2|2942.4|2954.4|2942.6|2953.5|2941.7|0
1611025200000|2021-01-19 03:00:00|2953.9|2942.1|2958.1|2946.3|2958.2|2946.4|2953.4|2941.6|0
1611025500000|2021-01-19 03:05:00|2958.5|2946.7|2957|2945.2|2958.6|2946.8|2957|2945.2|0
1611025800000|2021-01-19 03:10:00|2956.9|2945.1|2958.2|2946.4|2958.2|2946.4|2956.9|2945.1|0
1611026100000|2021-01-19 03:15:00|2958|2946.2|2958.7|2946.9|2958.7|2946.9|2957|2945.2|0
1611026400000|2021-01-19 03:20:00|2959.5|2947.7|2960.4|2948.6|2960.4|2948.6|2959.5|2947.7|0
1611026700000|2021-01-19 03:25:00|2959.4|2947.6|2957.2|2945.4|2959.4|2947.6|2956.3|2944.5|0
1611027000000|2021-01-19 03:30:00|2956.2|2944.4|2955|2943.2|2957|2945.2|2954.9|2943.1|0
1611027300000|2021-01-19 03:35:00|2954.8|2943|2954.9|2943.1|2955.8|2944|2954.5|2942.7|0
1611027600000|2021-01-19 03:40:00|2955.4|2943.6|2954.6|2942.8|2955.4|2943.6|2954.3|2942.5|0
1611027900000|2021-01-19 03:45:00|2954.2|2942.4|2954|2942.2|2955.9|2944.1|2954|2942.2|0
1611028200000|2021-01-19 03:50:00|2955.1|2943.3|2955.1|2943.3|2955.7|2943.9|2954.7|2942.9|0
1611028500000|2021-01-19 03:55:00|2955.2|2943.4|2955|2943.2|2956|2944.2|2954.7|2942.9|0
1611028800000|2021-01-19 04:00:00|2954.9|2943.1|2956.2|2944.4|2957.1|2945.3|2954.9|2943.1|0
1611029100000|2021-01-19 04:05:00|2956.3|2944.5|2955|2943.2|2956.8|2945|2955|2943.2|0
1611029400000|2021-01-19 04:10:00|2955.2|2943.4|2954.9|2943.1|2955.8|2944|2954.1|2942.3|0
1611029700000|2021-01-19 04:15:00|2954.8|2943|2954.7|2942.9|2955.7|2943.9|2954.4|2942.6|0
1611030000000|2021-01-19 04:20:00|2954.1|2942.3|2953.7|2941.9|2955|2943.2|2953.7|2941.9|0
1611030300000|2021-01-19 04:25:00|2954|2942.2|2954.6|2942.8|2956.1|2944.3|2954|2942.2|0
1611030600000|2021-01-19 04:30:00|2955.2|2943.4|2956|2944.2|2956.4|2944.6|2955|2943.2|0
1611030900000|2021-01-19 04:35:00|2957|2945.2|2958.9|2947.1|2959|2947.2|2957|2945.2|0
1611031200000|2021-01-19 04:40:00|2959.9|2948.1|2963.2|2951.4|2963.2|2951.4|2959.1|2947.3|0
1611031500000|2021-01-19 04:45:00|2963.3|2951.5|2963.8|2952|2964.3|2952.5|2963.3|2951.5|0
1611031800000|2021-01-19 04:50:00|2963.6|2951.8|2966|2954.2|2966|2954.2|2963.4|2951.6|0
1611032100000|2021-01-19 04:55:00|2965.8|2954|2967.3|2955.5|2968|2956.2|2965.5|2953.7|0
1611097800000|2021-01-19 23:10:00|2962.7|2950.9|2972.3|2960.5|2972.3|2960.5|2961|2949.2|0
1611098100000|2021-01-19 23:15:00|2973.4|2961.6|2982|2970|2982|2970|2973.4|2961.6|0
1611098400000|2021-01-19 23:20:00|2981.3|2969.3|2982.8|2970.8|2982.9|2970.9|2980|2968.2|0
1611098700000|2021-01-19 23:25:00|2981.8|2969.8|2987.3|2975.3|2987.4|2975.4|2981.8|2969.8|0
1611099000000|2021-01-19 23:30:00|2987.6|2975.6|2980|2968.2|2987.6|2975.6|2978.7|2966.9|0
1611099300000|2021-01-19 23:35:00|2980.1|2968.3|2982.9|2970.9|2982.9|2970.9|2980.1|2968.3|0
1611099600000|2021-01-19 23:40:00|2981.2|2969.2|2982|2970|2982.3|2970.3|2981.2|2969.2|0
1611099900000|2021-01-19 23:45:00|2983.5|2971.5|2984.3|2972.3|2984.7|2972.7|2982.7|2970.7|0
1611100200000|2021-01-19 23:50:00|2984.1|2972.1|2982.6|2970.6|2984.8|2972.8|2982.6|2970.6|0
1611100500000|2021-01-19 23:55:00|2982.5|2970.5|2977.8|2966|2983.4|2971.4|2977.8|2966|0
1611100800000|2021-01-20 00:00:00|2979|2967.2|2978.2|2966.4|2979|2967.2|2976.1|2964.3|0
1611101100000|2021-01-20 00:05:00|2978.7|2966.9|2977.6|2965.8|2978.7|2966.9|2976.1|2964.3|0
1611101400000|2021-01-20 00:10:00|2977.8|2966|2983.2|2971.2|2983.2|2971.2|2976.7|2964.9|0
1611101700000|2021-01-20 00:15:00|2983|2971|2981.2|2969.2|2983|2971|2980.8|2969|0
1611102000000|2021-01-20 00:20:00|2980.8|2969|2982|2970|2982.5|2970.5|2980.8|2969|0
1611102300000|2021-01-20 00:25:00|2983|2971|2985.9|2973.9|2985.9|2973.9|2980.7|2968.9|0
1611102600000|2021-01-20 00:30:00|2987|2975|2986.5|2974.5|2988.5|2976.5|2986.5|2974.5|0
1611102900000|2021-01-20 00:35:00|2986.7|2974.7|2985.5|2973.5|2986.7|2974.7|2984.5|2972.5|0
1611103200000|2021-01-20 00:40:00|2985|2973|2982.1|2970.1|2985|2973|2980.3|2968.5|0
1611103500000|2021-01-20 00:45:00|2982.5|2970.5|2979.5|2967.7|2982.5|2970.5|2979.1|2967.3|0
1611103800000|2021-01-20 00:50:00|2979.8|2968|2979.2|2967.4|2980.3|2968.5|2979.2|2967.4|0
1611104100000|2021-01-20 00:55:00|2979.1|2967.3|2981.3|2969.3|2981.7|2969.7|2978.9|2967.1|0
1611104400000|2021-01-20 01:00:00|2981.1|2969.1|2984|2972|2984.1|2972.1|2980.8|2969|0
1611104700000|2021-01-20 01:05:00|2983.3|2971.3|2979.3|2967.5|2983.3|2971.3|2979.3|2967.5|0
1611105000000|2021-01-20 01:10:00|2979.4|2967.6|2981.1|2969.1|2981.2|2969.2|2979.4|2967.6|0
1611105300000|2021-01-20 01:15:00|2980.8|2969|2983.1|2971.1|2984.2|2972.2|2980.8|2969|0
1611105600000|2021-01-20 01:20:00|2982.9|2970.9|2983.5|2971.5|2983.8|2971.8|2982.9|2970.9|0
1611105900000|2021-01-20 01:25:00|2983.3|2971.3|2983|2971|2985.6|2973.6|2983|2971|0
1611106200000|2021-01-20 01:30:00|2982.7|2970.7|2982.4|2970.4|2983.6|2971.6|2982.4|2970.4|0
1611106500000|2021-01-20 01:35:00|2983.2|2971.2|2985.4|2973.4|2986.2|2974.2|2983.2|2971.2|0
1611106800000|2021-01-20 01:40:00|2985.5|2973.5|2985.8|2973.8|2986.5|2974.5|2985.5|2973.5|0
1611107100000|2021-01-20 01:45:00|2987.7|2975.7|2987.3|2975.3|2987.7|2975.7|2986.1|2974.1|0
1611107400000|2021-01-20 01:50:00|2987.4|2975.4|2990.4|2978.4|2990.4|2978.4|2987.4|2975.4|0
1611107700000|2021-01-20 01:55:00|2990.9|2978.9|2990|2978|2990.9|2978.9|2989.5|2977.5|0
1611108000000|2021-01-20 02:00:00|2990.4|2978.4|2990.1|2978.1|2990.4|2978.4|2989.5|2977.5|0
1611108300000|2021-01-20 02:05:00|2990.3|2978.3|2991.6|2979.6|2992.9|2980.9|2990.3|2978.3|0
1611108600000|2021-01-20 02:10:00|2992.5|2980.5|2992.1|2980.1|2992.8|2980.8|2990.6|2978.6|0
1611108900000|2021-01-20 02:15:00|2991.6|2979.6|2989.5|2977.5|2991.6|2979.6|2987.7|2975.7|0
1611109200000|2021-01-20 02:20:00|2988.8|2976.8|2989.9|2977.9|2990.5|2978.5|2988.8|2976.8|0
1611109500000|2021-01-20 02:25:00|2990.1|2978.1|2989.2|2977.2|2991.6|2979.6|2989.2|2977.2|0
1611109800000|2021-01-20 02:30:00|2989.3|2977.3|2989.2|2977.2|2990|2978|2989.2|2977.2|0
1611110100000|2021-01-20 02:35:00|2989.6|2977.6|2988.8|2976.8|2989.6|2977.6|2988.5|2976.5|0
1611110400000|2021-01-20 02:40:00|2988.2|2976.2|2988.1|2976.1|2990|2978|2988.1|2976.1|0
1611110700000|2021-01-20 02:45:00|2988.2|2976.2|2989.1|2977.1|2989.2|2977.2|2988.2|2976.2|0
1611111000000|2021-01-20 02:50:00|2988.8|2976.8|2989.7|2977.7|2989.8|2977.8|2988.5|2976.5|0
1611111300000|2021-01-20 02:55:00|2990.4|2978.4|2990|2978|2990.8|2978.8|2989.7|2977.7|0
1611111600000|2021-01-20 03:00:00|2989.7|2977.7|2989.2|2977.2|2990.2|2978.2|2988.8|2976.8|0
1611111900000|2021-01-20 03:05:00|2989.5|2977.5|2988.8|2976.8|2989.5|2977.5|2988.8|2976.8|0
1611112200000|2021-01-20 03:10:00|2988.5|2976.5|2987.3|2975.3|2988.5|2976.5|2985.8|2973.8|0
1611112500000|2021-01-20 03:15:00|2986.9|2974.9|2986.6|2974.6|2986.9|2974.9|2985.6|2973.6|0
1611112800000|2021-01-20 03:20:00|2987|2975|2987.4|2975.4|2988.4|2976.4|2987|2975|0
1611113100000|2021-01-20 03:25:00|2987.6|2975.6|2988|2976|2988.7|2976.7|2987.6|2975.6|0
1611113400000|2021-01-20 03:30:00|2988.6|2976.6|2985.8|2973.8|2989.8|2977.8|2985.8|2973.8|0
1611113700000|2021-01-20 03:35:00|2985.9|2973.9|2984.8|2972.8|2986.6|2974.6|2984.8|2972.8|0
1611114000000|2021-01-20 03:40:00|2984.7|2972.7|2986.3|2974.3|2986.3|2974.3|2984.7|2972.7|0
1611114300000|2021-01-20 03:45:00|2986.2|2974.2|2988|2976|2988|2976|2986.2|2974.2|0
1611114600000|2021-01-20 03:50:00|2987.9|2975.9|2988.1|2976.1|2989.1|2977.1|2987.3|2975.3|0
1611114900000|2021-01-20 03:55:00|2987.8|2975.8|2988|2976|2988|2976|2987.4|2975.4|0
1611115200000|2021-01-20 04:00:00|2987.8|2975.8|2983.7|2971.7|2987.8|2975.8|2983.6|2971.6|0
1611115500000|2021-01-20 04:05:00|2981.9|2969.9|2984.5|2972.5|2984.5|2972.5|2980.6|2968.8|0
1611115800000|2021-01-20 04:10:00|2985|2973|2985.8|2973.8|2985.8|2973.8|2984.5|2972.5|0
1611116100000|2021-01-20 04:15:00|2986|2974|2984.3|2972.3|2986.1|2974.1|2984.3|2972.3|0
1611116400000|2021-01-20 04:20:00|2984.6|2972.6|2987|2975|2987|2975|2984.4|2972.4|0
1611116700000|2021-01-20 04:25:00|2986.6|2974.6|2986.8|2974.8|2986.9|2974.9|2986.3|2974.3|0
1611117000000|2021-01-20 04:30:00|2986.5|2974.5|2985.9|2973.9|2987.2|2975.2|2985.9|2973.9|0
1611117300000|2021-01-20 04:35:00|2986.4|2974.4|2986.5|2974.5|2987.1|2975.1|2986.4|2974.4|0
1611117600000|2021-01-20 04:40:00|2986.7|2974.7|2986.3|2974.3|2987|2975|2985.8|2973.8|0
1611117900000|2021-01-20 04:45:00|2986.7|2974.7|2987.3|2975.3|2987.4|2975.4|2986.7|2974.7|0
1611118200000|2021-01-20 04:50:00|2988.1|2976.1|2985.3|2973.3|2988.8|2976.8|2985.2|2973.2|0
1611118500000|2021-01-20 04:55:00|2985.9|2973.9|2986.5|2974.5|2986.6|2974.6|2984.9|2972.9|0
1611184200000|2021-01-20 23:10:00|3005.9|2993.9|3005.8|2993.8|3006.2|2994.2|3003.6|2991.6|0
1611184500000|2021-01-20 23:15:00|3006.8|2994.8|3008.9|2996.9|3010.2|2998.2|3006.8|2994.8|0
1611184800000|2021-01-20 23:20:00|3008.5|2996.5|3008.3|2996.3|3011|2999|3007.7|2995.7|0
1611185100000|2021-01-20 23:25:00|3007.2|2995.2|3007.5|2995.5|3007.9|2995.9|3006|2994|0
1611185400000|2021-01-20 23:30:00|3009.8|2997.8|3010.8|2998.8|3010.8|2998.8|3009|2997|0
1611185700000|2021-01-20 23:35:00|3010.9|2998.9|3015.4|3003.4|3015.4|3003.4|3010.7|2998.7|0
1611186000000|2021-01-20 23:40:00|3015.3|3003.3|3014.5|3002.5|3015.8|3003.8|3013.6|3001.6|0
1611186300000|2021-01-20 23:45:00|3014.8|3002.8|3017.1|3005.1|3018.9|3006.9|3014.8|3002.8|0
1611186600000|2021-01-20 23:50:00|3017.3|3005.3|3014.3|3002.3|3017.3|3005.3|3014.3|3002.3|0
1611186900000|2021-01-20 23:55:00|3014.8|3002.8|3015.7|3003.7|3018.9|3006.9|3014.8|3002.8|0
1611187200000|2021-01-21 00:00:00|3015.9|3003.9|3016.2|3004.2|3016.4|3004.4|3015.2|3003.2|0
1611187500000|2021-01-21 00:05:00|3016.1|3004.1|3019.2|3007.2|3019.2|3007.2|3016.1|3004.1|0
1611187800000|2021-01-21 00:10:00|3017.7|3005.7|3015|3003|3017.7|3005.7|3013.9|3001.9|0
1611188100000|2021-01-21 00:15:00|3014.8|3002.8|3011.1|2999.1|3014.8|3002.8|3011.1|2999.1|0
1611188400000|2021-01-21 00:20:00|3010.6|2998.6|3012.1|3000.1|3012.1|3000.1|3010.6|2998.6|0
1611188700000|2021-01-21 00:25:00|3012.2|3000.2|3013.7|3001.7|3014.8|3002.8|3011.6|2999.6|0
1611189000000|2021-01-21 00:30:00|3015.1|3003.1|3014.2|3002.2|3015.1|3003.1|3013.4|3001.4|0
1611189300000|2021-01-21 00:35:00|3013.2|3001.2|3013.2|3001.2|3013.6|3001.6|3011|2999|0
1611189600000|2021-01-21 00:40:00|3013.6|3001.6|3012.2|3000.2|3014|3002|3012.2|3000.2|0
1611189900000|2021-01-21 00:45:00|3012.8|3000.8|3012.3|3000.3|3014|3002|3012.1|3000.1|0
1611190200000|2021-01-21 00:50:00|3012.5|3000.5|3011.4|2999.4|3013|3001|3010.8|2998.8|0
1611190500000|2021-01-21 00:55:00|3011.6|2999.6|3012.3|3000.3|3013.9|3001.9|3011.6|2999.6|0
1611190800000|2021-01-21 01:00:00|3011.6|2999.6|3014.2|3002.2|3014.2|3002.2|3011.6|2999.6|0
1611191100000|2021-01-21 01:05:00|3014|3002|3015.6|3003.6|3016.3|3004.3|3014|3002|0
1611191400000|2021-01-21 01:10:00|3015.2|3003.2|3014.7|3002.7|3015.2|3003.2|3013.6|3001.6|0
1611191700000|2021-01-21 01:15:00|3015|3003|3014.6|3002.6|3016|3004|3014.1|3002.1|0
1611192000000|2021-01-21 01:20:00|3015.5|3003.5|3015.4|3003.4|3016.2|3004.2|3014.7|3002.7|0
1611192300000|2021-01-21 01:25:00|3016.1|3004.1|3012.4|3000.4|3016.4|3004.4|3012.4|3000.4|0
1611192600000|2021-01-21 01:30:00|3012.7|3000.7|3010.8|2998.8|3012.7|3000.7|3010.7|2998.7|0
1611192900000|2021-01-21 01:35:00|3011.1|2999.1|3011.2|2999.2|3011.8|2999.8|3011|2999|0
1611193200000|2021-01-21 01:40:00|3011|2999|3009.5|2997.5|3011|2999|3009.5|2997.5|0
1611193500000|2021-01-21 01:45:00|3009.7|2997.7|3011.5|2999.5|3011.5|2999.5|3009.2|2997.2|0
1611193800000|2021-01-21 01:50:00|3011.3|2999.3|3010.8|2998.8|3013.3|3001.3|3010.8|2998.8|0
1611194100000|2021-01-21 01:55:00|3010.5|2998.5|3012|3000|3012.2|3000.2|3010|2998|0
1611194400000|2021-01-21 02:00:00|3012.9|3000.9|3013|3001|3013.2|3001.2|3011.9|2999.9|0
1611194700000|2021-01-21 02:05:00|3013.3|3001.3|3016.6|3004.6|3016.6|3004.6|3012.7|3000.7|0
1611195000000|2021-01-21 02:10:00|3016.8|3004.8|3016|3004|3017.6|3005.6|3015.4|3003.4|0
1611195300000|2021-01-21 02:15:00|3015.7|3003.7|3015|3003|3015.8|3003.8|3013|3001|0
1611195600000|2021-01-21 02:20:00|3016.2|3004.2|3018.5|3006.5|3018.5|3006.5|3016.2|3004.2|0
1611195900000|2021-01-21 02:25:00|3018.3|3006.3|3017.2|3005.2|3018.7|3006.7|3017.2|3005.2|0
1611196200000|2021-01-21 02:30:00|3017.8|3005.8|3020.2|3008.2|3020.2|3008.2|3017.2|3005.2|0
1611196500000|2021-01-21 02:35:00|3019.4|3007.4|3018|3006|3019.4|3007.4|3018|3006|0
1611196800000|2021-01-21 02:40:00|3017.8|3005.8|3015.8|3003.8|3017.8|3005.8|3015.8|3003.8|0
1611197100000|2021-01-21 02:45:00|3016.1|3004.1|3015.1|3003.1|3016.1|3004.1|3014.2|3002.2|0
1611197400000|2021-01-21 02:50:00|3014.9|3002.9|3016.2|3004.2|3016.2|3004.2|3014.9|3002.9|0
1611197700000|2021-01-21 02:55:00|3016.4|3004.4|3014.6|3002.6|3016.4|3004.4|3014.6|3002.6|0
1611198000000|2021-01-21 03:00:00|3014.8|3002.8|3015.1|3003.1|3015.1|3003.1|3013.2|3001.2|0
1611198300000|2021-01-21 03:05:00|3014.8|3002.8|3016.6|3004.6|3016.6|3004.6|3014.8|3002.8|0
1611198600000|2021-01-21 03:10:00|3016.8|3004.8|3021.5|3009.5|3021.9|3009.9|3016.5|3004.5|0
1611198900000|2021-01-21 03:15:00|3021|3009|3019.8|3007.8|3021.1|3009.1|3019.8|3007.8|0
1611199200000|2021-01-21 03:20:00|3019.5|3007.5|3018.7|3006.7|3020.4|3008.4|3018.7|3006.7|0
1611199500000|2021-01-21 03:25:00|3018.9|3006.9|3020.3|3008.3|3020.3|3008.3|3018.9|3006.9|0
1611199800000|2021-01-21 03:30:00|3020.6|3008.6|3019.3|3007.3|3021|3009|3019.3|3007.3|0
1611200100000|2021-01-21 03:35:00|3019.2|3007.2|3019.1|3007.1|3019.2|3007.2|3017.2|3005.2|0
1611200400000|2021-01-21 03:40:00|3018.9|3006.9|3019|3007|3019|3007|3017.8|3005.8|0
1611200700000|2021-01-21 03:45:00|3018.9|3006.9|3019.1|3007.1|3019.2|3007.2|3018.6|3006.6|0
1611201000000|2021-01-21 03:50:00|3018.7|3006.7|3020.7|3008.7|3020.8|3008.8|3018.3|3006.3|0
1611201300000|2021-01-21 03:55:00|3021|3009|3016.1|3004.1|3021.3|3009.3|3016.1|3004.1|0
1611201600000|2021-01-21 04:00:00|3016.7|3004.7|3017.2|3005.2|3017.7|3005.7|3015.9|3003.9|0
1611201900000|2021-01-21 04:05:00|3016.9|3004.9|3017.5|3005.5|3017.6|3005.6|3016.2|3004.2|0
1611202200000|2021-01-21 04:10:00|3018.2|3006.2|3019.3|3007.3|3019.3|3007.3|3017|3005|0
1611202500000|2021-01-21 04:15:00|3019.4|3007.4|3017.4|3005.4|3019.4|3007.4|3017.3|3005.3|0
1611202800000|2021-01-21 04:20:00|3017.5|3005.5|3019.1|3007.1|3019.1|3007.1|3017.2|3005.2|0
1611203100000|2021-01-21 04:25:00|3019.3|3007.3|3017.5|3005.5|3019.3|3007.3|3017.2|3005.2|0
1611203400000|2021-01-21 04:30:00|3017.9|3005.9|3014.1|3002.1|3018.5|3006.5|3014.1|3002.1|0
1611203700000|2021-01-21 04:35:00|3014.5|3002.5|3016.3|3004.3|3016.3|3004.3|3014.3|3002.3|0
1611204000000|2021-01-21 04:40:00|3016.2|3004.2|3018.4|3006.4|3018.4|3006.4|3016.2|3004.2|0
1611204300000|2021-01-21 04:45:00|3018.5|3006.5|3018.7|3006.7|3019|3007|3017.8|3005.8|0
1611204600000|2021-01-21 04:50:00|3017.1|3005.1|3018.8|3006.8|3018.9|3006.9|3016.9|3004.9|0
1611204900000|2021-01-21 04:55:00|3018.9|3006.9|3019.8|3007.8|3019.8|3007.8|3018.4|3006.4|0
1611270600000|2021-01-21 23:10:00|3028|3016|3037.4|3025.2|3037.4|3025.2|3025.1|3013.1|0
1611270900000|2021-01-21 23:15:00|3036.4|3024.2|3034.1|3021.9|3036.8|3024.6|3033.6|3021.4|0
1611271200000|2021-01-21 23:20:00|3035.4|3023.2|3033.4|3021.2|3035.4|3023.2|3032.6|3020.4|0
1611271500000|2021-01-21 23:25:00|3033.9|3021.7|3039.1|3026.9|3039.1|3026.9|3033.9|3021.7|0
1611271800000|2021-01-21 23:30:00|3040.2|3028|3039.7|3027.5|3040.3|3028.1|3036.5|3024.3|0
1611272100000|2021-01-21 23:35:00|3040.1|3027.9|3038.5|3026.3|3040.3|3028.1|3038.5|3026.3|0
1611272400000|2021-01-21 23:40:00|3037.9|3025.7|3034.8|3022.6|3037.9|3025.7|3034.3|3022.1|0
1611272700000|2021-01-21 23:45:00|3034.5|3022.3|3037.4|3025.2|3038|3025.8|3032.3|3020.1|0
1611273000000|2021-01-21 23:50:00|3036.9|3024.7|3035.9|3023.7|3037.1|3024.9|3035.5|3023.3|0
1611273300000|2021-01-21 23:55:00|3036|3023.8|3036.5|3024.3|3038.1|3025.9|3036|3023.8|0
1611273600000|2021-01-22 00:00:00|3035.6|3023.4|3040.5|3028.3|3040.5|3028.3|3035.6|3023.4|0
1611273900000|2021-01-22 00:05:00|3040.9|3028.7|3046.4|3034.2|3046.4|3034.2|3040.6|3028.4|0
1611274200000|2021-01-22 00:10:00|3048.2|3036|3046.9|3034.7|3048.2|3036|3046.1|3033.9|0
1611274500000|2021-01-22 00:15:00|3047.2|3035|3048|3035.8|3048.6|3036.4|3047|3034.8|0
1611274800000|2021-01-22 00:20:00|3048.5|3036.3|3053.6|3041.4|3054.2|3042|3048.4|3036.2|0
1611275100000|2021-01-22 00:25:00|3053.7|3041.5|3057.5|3045.3|3058.2|3046|3053.2|3041|0
1611275400000|2021-01-22 00:30:00|3057.9|3045.7|3059.8|3047.6|3060|3047.8|3057.8|3045.6|0
1611275700000|2021-01-22 00:35:00|3059.3|3047.1|3059.5|3047.3|3062.6|3050.4|3059.3|3047.1|0
1611276000000|2021-01-22 00:40:00|3059.1|3046.9|3058.8|3046.6|3059.1|3046.9|3057.3|3045.1|0
1611276300000|2021-01-22 00:45:00|3058.6|3046.4|3057.1|3044.9|3058.6|3046.4|3055.8|3043.6|0
1611276600000|2021-01-22 00:50:00|3057.5|3045.3|3054|3041.8|3057.5|3045.3|3054|3041.8|0
1611276900000|2021-01-22 00:55:00|3053.5|3041.3|3053.9|3041.7|3053.9|3041.7|3052.6|3040.4|0
1611277200000|2021-01-22 01:00:00|3054.2|3042|3054.5|3042.3|3055.4|3043.2|3052.9|3040.7|0
1611277500000|2021-01-22 01:05:00|3054.3|3042.1|3060.2|3048|3060.2|3048|3054.3|3042.1|0
1611277800000|2021-01-22 01:10:00|3060.6|3048.4|3064.3|3052.1|3064.3|3052.1|3060.6|3048.4|0
1611278100000|2021-01-22 01:15:00|3063.2|3051|3061.9|3049.7|3065.3|3053.1|3061.8|3049.6|0
1611278400000|2021-01-22 01:20:00|3062|3049.8|3060.8|3048.6|3062.6|3050.4|3060.7|3048.5|0
1611278700000|2021-01-22 01:25:00|3061.5|3049.3|3062.6|3050.4|3062.6|3050.4|3061|3048.8|0
1611279000000|2021-01-22 01:30:00|3062.4|3050.2|3063.9|3051.7|3063.9|3051.7|3062.1|3049.9|0
1611279300000|2021-01-22 01:35:00|3065.2|3053|3063.1|3050.9|3065.2|3053|3062.7|3050.5|0
1611279600000|2021-01-22 01:40:00|3062.9|3050.7|3062.2|3050|3062.9|3050.7|3060.9|3048.7|0
1611279900000|2021-01-22 01:45:00|3062.9|3050.7|3064|3051.8|3064|3051.8|3062.3|3050.1|0
1611280200000|2021-01-22 01:50:00|3064.7|3052.5|3066.9|3054.7|3066.9|3054.7|3064.7|3052.5|0
1611280500000|2021-01-22 01:55:00|3067.1|3054.9|3068.1|3055.9|3068.5|3056.3|3067.1|3054.9|0
1611280800000|2021-01-22 02:00:00|3068.3|3056.1|3066.6|3054.4|3068.5|3056.3|3066.6|3054.4|0
1611281100000|2021-01-22 02:05:00|3067.4|3055.2|3065.6|3053.4|3067.8|3055.6|3065.6|3053.4|0
1611281400000|2021-01-22 02:10:00|3065.9|3053.7|3059.6|3047.4|3065.9|3053.7|3059.2|3047|0
1611281700000|2021-01-22 02:15:00|3058.5|3046.3|3056.8|3044.6|3058.6|3046.4|3056.8|3044.6|0
1611282000000|2021-01-22 02:20:00|3057.1|3044.9|3053.6|3041.4|3057.1|3044.9|3053.6|3041.4|0
1611282300000|2021-01-22 02:25:00|3053.4|3041.2|3053.2|3041|3053.4|3041.2|3052.8|3040.6|0
1611282600000|2021-01-22 02:30:00|3053.4|3041.2|3055.2|3043|3056|3043.8|3052.9|3040.7|0
1611282900000|2021-01-22 02:35:00|3055|3042.8|3052.7|3040.5|3055.2|3043|3052.2|3040|0
1611283200000|2021-01-22 02:40:00|3052.6|3040.4|3052.2|3040|3054.7|3042.5|3052.2|3040|0
1611283500000|2021-01-22 02:45:00|3052.9|3040.7|3050.4|3038.2|3053.1|3040.9|3050.4|3038.2|0
1611283800000|2021-01-22 02:50:00|3051.1|3038.9|3050.6|3038.4|3052.2|3040|3050.4|3038.2|0
1611284100000|2021-01-22 02:55:00|3049.8|3037.6|3047.4|3035.2|3049.8|3037.6|3047.4|3035.2|0
1611284400000|2021-01-22 03:00:00|3047.1|3034.9|3045.9|3033.7|3047.1|3034.9|3045.2|3033|0
1611284700000|2021-01-22 03:05:00|3046|3033.8|3045.9|3033.7|3046.3|3034.1|3045.8|3033.6|0
1611285000000|2021-01-22 03:10:00|3045.8|3033.6|3047.2|3035|3047.6|3035.4|3045.8|3033.6|0
1611285300000|2021-01-22 03:15:00|3047.1|3034.9|3045.6|3033.4|3047.4|3035.2|3044.6|3032.4|0
1611285600000|2021-01-22 03:20:00|3045.8|3033.6|3045.1|3032.9|3045.8|3033.6|3043.2|3031|0
1611285900000|2021-01-22 03:25:00|3045.3|3033.1|3043.6|3031.4|3045.5|3033.3|3043.6|3031.4|0
1611286200000|2021-01-22 03:30:00|3043.2|3031|3045.6|3033.4|3045.9|3033.7|3043.2|3031|0
1611286500000|2021-01-22 03:35:00|3045.5|3033.3|3046.5|3034.3|3047.2|3035|3045.5|3033.3|0
1611286800000|2021-01-22 03:40:00|3046.8|3034.6|3047.9|3035.7|3049|3036.8|3046.7|3034.5|0
1611287100000|2021-01-22 03:45:00|3047.1|3034.9|3050.1|3037.9|3050.1|3037.9|3046.5|3034.3|0
1611287400000|2021-01-22 03:50:00|3050.7|3038.5|3048.8|3036.6|3050.7|3038.5|3048.8|3036.6|0
1611287700000|2021-01-22 03:55:00|3048.9|3036.7|3050.8|3038.6|3050.8|3038.6|3048.5|3036.3|0
1611288000000|2021-01-22 04:00:00|3051.1|3038.9|3049.3|3037.1|3051.1|3038.9|3049.3|3037.1|0
1611288300000|2021-01-22 04:05:00|3050.1|3037.9|3050.5|3038.3|3050.7|3038.5|3050|3037.8|0
1611288600000|2021-01-22 04:10:00|3050.7|3038.5|3049|3036.8|3050.8|3038.6|3049|3036.8|0
1611288900000|2021-01-22 04:15:00|3049.4|3037.2|3049.4|3037.2|3050.5|3038.3|3049.4|3037.2|0
1611289200000|2021-01-22 04:20:00|3049|3036.8|3049.4|3037.2|3049.4|3037.2|3048.5|3036.3|0
1611289500000|2021-01-22 04:25:00|3049.3|3037.1|3048.8|3036.6|3049.9|3037.7|3048.5|3036.3|0
1611289800000|2021-01-22 04:30:00|3048.5|3036.3|3042.2|3030|3048.6|3036.4|3042.2|3030|0
1611290100000|2021-01-22 04:35:00|3042.8|3030.6|3042.6|3030.4|3043.3|3031.1|3042.1|3029.9|0
1611290400000|2021-01-22 04:40:00|3042.7|3030.5|3043.6|3031.4|3044.3|3032.1|3042.7|3030.5|0
1611290700000|2021-01-22 04:45:00|3044.1|3031.9|3045.9|3033.7|3045.9|3033.7|3044|3031.8|0
1611291000000|2021-01-22 04:50:00|3046.2|3034|3042.8|3030.6|3046.2|3034|3041.8|3029.6|0
1611291300000|2021-01-22 04:55:00|3042.5|3030.3|3042|3029.8|3042.8|3030.6|3041.4|3029.2|0
1611529800000|2021-01-24 23:10:00|3051.7|3039.5|3055.5|3043.3|3055.5|3043.3|3051.7|3039.5|0
1611530100000|2021-01-24 23:15:00|3058.5|3046.3|3060.4|3048.2|3063|3050.8|3058.5|3046.3|0
1611530400000|2021-01-24 23:20:00|3059.7|3047.5|3059.1|3046.9|3059.7|3047.5|3056.5|3044.3|0
1611530700000|2021-01-24 23:25:00|3059.5|3047.3|3060.2|3048|3064.4|3052.2|3059.5|3047.3|0
1611531000000|2021-01-24 23:30:00|3059.5|3047.3|3063.9|3051.7|3064.5|3052.3|3057.5|3045.3|0
1611531300000|2021-01-24 23:35:00|3063.6|3051.4|3058.9|3046.7|3063.6|3051.4|3058.9|3046.7|0
1611531600000|2021-01-24 23:40:00|3058.5|3046.3|3061.2|3049|3062|3049.8|3058.5|3046.3|0
1611531900000|2021-01-24 23:45:00|3060.8|3048.6|3062.1|3049.9|3063.5|3051.3|3060.8|3048.6|0
1611532200000|2021-01-24 23:50:00|3061.9|3049.7|3060.6|3048.4|3062.7|3050.5|3059.2|3047|0
1611532500000|2021-01-24 23:55:00|3060.5|3048.3|3059.6|3047.4|3060.5|3048.3|3057.8|3045.6|0
1611532800000|2021-01-25 00:00:00|3059.8|3047.6|3062.2|3050|3062.2|3050|3058.5|3046.3|0
1611533100000|2021-01-25 00:05:00|3061.6|3049.4|3063.6|3051.4|3063.6|3051.4|3059.8|3047.6|0
1611533400000|2021-01-25 00:10:00|3062.8|3050.6|3063.6|3051.4|3063.6|3051.4|3059.9|3047.7|0
1611533700000|2021-01-25 00:15:00|3064.4|3052.2|3063.9|3051.7|3065.7|3053.5|3063.9|3051.7|0
1611534000000|2021-01-25 00:20:00|3063.8|3051.6|3066.3|3054.1|3066.3|3054.1|3063.7|3051.5|0
1611534300000|2021-01-25 00:25:00|3065.4|3053.2|3069|3056.8|3069|3056.8|3063.4|3051.2|0
1611534600000|2021-01-25 00:30:00|3069.1|3056.9|3069.2|3057|3070|3057.8|3069|3056.8|0
1611534900000|2021-01-25 00:35:00|3067.8|3055.6|3068.7|3056.5|3068.9|3056.7|3067.8|3055.6|0
1611535200000|2021-01-25 00:40:00|3068.4|3056.2|3067.8|3055.6|3068.8|3056.6|3067.7|3055.5|0
1611535500000|2021-01-25 00:45:00|3068|3055.8|3069.7|3057.5|3069.7|3057.5|3067.6|3055.4|0
1611535800000|2021-01-25 00:50:00|3070.5|3058.3|3073|3060.8|3073|3060.8|3069.4|3057.2|0
1611536100000|2021-01-25 00:55:00|3072.8|3060.6|3074.7|3062.5|3075.5|3063.3|3072.8|3060.6|0
1611536400000|2021-01-25 01:00:00|3074.5|3062.3|3073.6|3061.4|3074.5|3062.3|3073.5|3061.3|0
1611536700000|2021-01-25 01:05:00|3073.3|3061.1|3078.2|3066|3079.1|3066.9|3073.3|3061.1|0
1611537000000|2021-01-25 01:10:00|3077|3064.8|3076.7|3064.5|3078.3|3066.1|3076.3|3064.1|0
1611537300000|2021-01-25 01:15:00|3077.7|3065.5|3078.9|3066.7|3080.8|3068.6|3077.7|3065.5|0
1611537600000|2021-01-25 01:20:00|3079.1|3066.9|3078.7|3066.5|3079.1|3066.9|3078.2|3066|0
1611537900000|2021-01-25 01:25:00|3078|3065.8|3078.9|3066.7|3079.9|3067.7|3078|3065.8|0
1611538200000|2021-01-25 01:30:00|3078.2|3066|3077.5|3065.3|3078.9|3066.7|3076.8|3064.6|0
1611538500000|2021-01-25 01:35:00|3077.6|3065.4|3077.7|3065.5|3078.1|3065.9|3077|3064.8|0
1611538800000|2021-01-25 01:40:00|3078|3065.8|3074.9|3062.7|3078|3065.8|3074.9|3062.7|0
1611539100000|2021-01-25 01:45:00|3075.1|3062.9|3074.4|3062.2|3075.5|3063.3|3074.4|3062.2|0
1611539400000|2021-01-25 01:50:00|3075.7|3063.5|3074.1|3061.9|3076.1|3063.9|3074.1|3061.9|0
1611539700000|2021-01-25 01:55:00|3074.2|3062|3072.6|3060.4|3074.2|3062|3072.6|3060.4|0
1611540000000|2021-01-25 02:00:00|3072.9|3060.7|3074.2|3062|3074.3|3062.1|3072.9|3060.7|0
1611540300000|2021-01-25 02:05:00|3074.8|3062.6|3077.6|3065.4|3078|3065.8|3074.7|3062.5|0
1611540600000|2021-01-25 02:10:00|3079.1|3066.9|3077.6|3065.4|3079.1|3066.9|3076|3063.8|0
1611540900000|2021-01-25 02:15:00|3078.1|3065.9|3081.8|3069.4|3081.8|3069.4|3078.1|3065.9|0
1611541200000|2021-01-25 02:20:00|3081.7|3069.3|3083.7|3071.3|3083.7|3071.3|3081|3068.8|0
1611541500000|2021-01-25 02:25:00|3084.7|3072.3|3086.6|3074.2|3087.7|3075.3|3084.7|3072.3|0
1611541800000|2021-01-25 02:30:00|3086.1|3073.7|3086|3073.6|3087.6|3075.2|3085.8|3073.4|0
1611542100000|2021-01-25 02:35:00|3086.4|3074|3087.8|3075.4|3087.8|3075.4|3086.4|3074|0
1611542400000|2021-01-25 02:40:00|3088|3075.6|3088.2|3075.8|3089.1|3076.7|3087.7|3075.3|0
1611542700000|2021-01-25 02:45:00|3087.8|3075.4|3085.4|3073|3087.8|3075.4|3085.4|3073|0
1611543000000|2021-01-25 02:50:00|3085.1|3072.7|3084.3|3071.9|3085.3|3072.9|3084.2|3071.8|0
1611543300000|2021-01-25 02:55:00|3083.9|3071.5|3082.7|3070.3|3084.3|3071.9|3081.9|3069.5|0
1611543600000|2021-01-25 03:00:00|3082.2|3069.8|3081.6|3069.2|3082.5|3070.1|3079.6|3067.4|0
1611543900000|2021-01-25 03:05:00|3080.4|3068.2|3078.4|3066.2|3080.4|3068.2|3077|3064.8|0
1611544200000|2021-01-25 03:10:00|3078.5|3066.3|3080|3067.8|3080.1|3067.9|3078.5|3066.3|0
1611544500000|2021-01-25 03:15:00|3078.8|3066.6|3077.1|3064.9|3079|3066.8|3076.9|3064.7|0
1611544800000|2021-01-25 03:20:00|3076.9|3064.7|3077.8|3065.6|3078|3065.8|3076.9|3064.7|0
1611545100000|2021-01-25 03:25:00|3078.4|3066.2|3079.3|3067.1|3079.3|3067.1|3078.1|3065.9|0
1611545400000|2021-01-25 03:30:00|3079.1|3066.9|3077.7|3065.5|3079.1|3066.9|3077.7|3065.5|0
1611545700000|2021-01-25 03:35:00|3077.9|3065.7|3078.2|3066|3078.9|3066.7|3077.6|3065.4|0
1611546000000|2021-01-25 03:40:00|3078.3|3066.1|3076.8|3064.6|3078.8|3066.6|3076.8|3064.6|0
1611546300000|2021-01-25 03:45:00|3076.1|3063.9|3077.3|3065.1|3077.4|3065.2|3076.1|3063.9|0
1611546600000|2021-01-25 03:50:00|3077|3064.8|3078|3065.8|3078|3065.8|3076.7|3064.5|0
1611546900000|2021-01-25 03:55:00|3078.4|3066.2|3078.4|3066.2|3078.4|3066.2|3077.6|3065.4|0
1611547200000|2021-01-25 04:00:00|3079.3|3067.1|3078.7|3066.5|3079.7|3067.5|3078.7|3066.5|0
1611547500000|2021-01-25 04:05:00|3078.8|3066.6|3080.7|3068.5|3080.8|3068.6|3078.8|3066.6|0
1611547800000|2021-01-25 04:10:00|3080.8|3068.6|3083.7|3071.3|3083.8|3071.4|3080.8|3068.6|0
1611548100000|2021-01-25 04:15:00|3084.1|3071.7|3081.4|3069|3084.1|3071.7|3081.2|3068.9|0
1611548400000|2021-01-25 04:20:00|3081.5|3069.1|3080.8|3068.6|3081.9|3069.5|3080.4|3068.2|0
1611548700000|2021-01-25 04:25:00|3080|3067.8|3078.3|3066.1|3081|3068.8|3078|3065.8|0
1611549000000|2021-01-25 04:30:00|3078.9|3066.7|3078.9|3066.7|3080.5|3068.3|3078.9|3066.7|0
1611549300000|2021-01-25 04:35:00|3078.8|3066.6|3076.9|3064.7|3078.8|3066.6|3076.8|3064.6|0
1611549600000|2021-01-25 04:40:00|3077.4|3065.2|3076.2|3064|3077.4|3065.2|3075.2|3063|0
1611549900000|2021-01-25 04:45:00|3077|3064.8|3078.9|3066.7|3079.1|3066.9|3076.5|3064.3|0
1611550200000|2021-01-25 04:50:00|3079.7|3067.5|3077.3|3065.1|3079.9|3067.7|3077.3|3065.1|0
1611550500000|2021-01-25 04:55:00|3077.1|3064.9|3077.7|3065.5|3078.4|3066.2|3076.7|3064.5|0
1611702600000|2021-01-26 23:10:00|3092.7|3080.3|3097.5|3085.1|3104.2|3091.8|3091.3|3078.9|0
1611702900000|2021-01-26 23:15:00|3100.7|3088.3|3107|3094.6|3108.6|3096.2|3099|3086.6|0
1611703200000|2021-01-26 23:20:00|3107.3|3094.9|3109.3|3096.9|3110.8|3098.4|3106.2|3093.8|0
1611703500000|2021-01-26 23:25:00|3109.1|3096.7|3104|3091.6|3109.1|3096.7|3101.6|3089.2|0
1611703800000|2021-01-26 23:30:00|3102.7|3090.3|3099|3086.6|3104.2|3091.8|3098.6|3086.2|0
1611704100000|2021-01-26 23:35:00|3099.1|3086.7|3098.8|3086.4|3099.4|3087|3096.7|3084.3|0
1611704400000|2021-01-26 23:40:00|3098.2|3085.8|3100.2|3087.8|3101.1|3088.7|3098.2|3085.8|0
1611704700000|2021-01-26 23:45:00|3100.1|3087.7|3097.8|3085.4|3100.7|3088.3|3097.8|3085.4|0
1611705000000|2021-01-26 23:50:00|3097.1|3084.7|3093|3080.6|3097.1|3084.7|3093|3080.6|0
1611705300000|2021-01-26 23:55:00|3092.5|3080.1|3091.8|3079.4|3094.7|3082.3|3091.8|3079.4|0
1611705600000|2021-01-27 00:00:00|3091.1|3078.7|3091.6|3079.2|3091.6|3079.2|3089.7|3077.3|0
1611705900000|2021-01-27 00:05:00|3092.3|3079.9|3093.6|3081.2|3094.1|3081.7|3091|3078.6|0
1611706200000|2021-01-27 00:10:00|3092.4|3080|3093.7|3081.3|3094.4|3082|3092.2|3079.8|0
1611706500000|2021-01-27 00:15:00|3093.6|3081.2|3089.6|3077.2|3095.3|3082.9|3089.6|3077.2|0
1611706800000|2021-01-27 00:20:00|3090.2|3077.8|3089.6|3077.2|3092.2|3079.8|3089.6|3077.2|0
1611707100000|2021-01-27 00:25:00|3088.3|3075.9|3090.3|3077.9|3091.5|3079.1|3088.3|3075.9|0
1611707400000|2021-01-27 00:30:00|3089.3|3076.9|3087.6|3075.2|3089.3|3076.9|3085.9|3073.5|0
1611707700000|2021-01-27 00:35:00|3089.6|3077.2|3088.7|3076.3|3090.9|3078.5|3088.7|3076.3|0
1611708000000|2021-01-27 00:40:00|3088.2|3075.8|3088.8|3076.4|3088.9|3076.5|3087.6|3075.2|0
1611708300000|2021-01-27 00:45:00|3088.6|3076.2|3088.6|3076.2|3088.6|3076.2|3086.6|3074.2|0
1611708600000|2021-01-27 00:50:00|3089.2|3076.8|3092.4|3080|3092.4|3080|3087.2|3074.8|0
1611708900000|2021-01-27 00:55:00|3093.9|3081.5|3093.5|3081.1|3095.3|3082.9|3091.4|3079|0
1611709200000|2021-01-27 01:00:00|3092.5|3080.1|3094.8|3082.4|3095.1|3082.7|3092.5|3080.1|0
1611709500000|2021-01-27 01:05:00|3094.4|3082|3092.8|3080.4|3095.9|3083.5|3092.7|3080.3|0
1611709800000|2021-01-27 01:10:00|3093.3|3080.9|3090.9|3078.5|3093.3|3080.9|3088.5|3076.1|0
1611710100000|2021-01-27 01:15:00|3093.7|3081.3|3091.7|3079.3|3094|3081.6|3091.7|3079.3|0
1611710400000|2021-01-27 01:20:00|3092.4|3080|3089|3076.6|3092.9|3080.5|3088.7|3076.3|0
1611710700000|2021-01-27 01:25:00|3088.5|3076.1|3088.6|3076.2|3089.9|3077.5|3085.7|3073.3|0
1611711000000|2021-01-27 01:30:00|3088.5|3076.1|3087.2|3074.8|3089.7|3077.3|3087.2|3074.8|0
1611711300000|2021-01-27 01:35:00|3086.8|3074.4|3084.9|3072.5|3087.5|3075.1|3084.8|3072.4|0
1611711600000|2021-01-27 01:40:00|3084.6|3072.2|3088.6|3076.2|3089.4|3077|3084.6|3072.2|0
1611711900000|2021-01-27 01:45:00|3088.5|3076.1|3085|3072.6|3088.6|3076.2|3085|3072.6|0
1611712200000|2021-01-27 01:50:00|3086.3|3073.9|3081.9|3069.5|3086.9|3074.5|3081.9|3069.5|0
1611712500000|2021-01-27 01:55:00|3082.3|3069.9|3083.4|3071|3083.4|3071|3081.6|3069.2|0
1611712800000|2021-01-27 02:00:00|3082.9|3070.5|3081.2|3068.9|3083.8|3071.4|3080.9|3068.7|0
1611713100000|2021-01-27 02:05:00|3080.5|3068.3|3080|3067.8|3081.2|3068.9|3080|3067.8|0
1611713400000|2021-01-27 02:10:00|3080.3|3068.1|3077.7|3065.5|3080.3|3068.1|3077.7|3065.5|0
1611713700000|2021-01-27 02:15:00|3078.7|3066.5|3078.1|3065.9|3078.7|3066.5|3076.9|3064.7|0
1611714000000|2021-01-27 02:20:00|3077.8|3065.6|3076.4|3064.2|3078.9|3066.7|3076.4|3064.2|0
1611714300000|2021-01-27 02:25:00|3076.9|3064.7|3078.6|3066.4|3078.6|3066.4|3076.7|3064.5|0
1611714600000|2021-01-27 02:30:00|3080.2|3068|3081.8|3069.4|3081.8|3069.4|3079|3066.8|0
1611714900000|2021-01-27 02:35:00|3081.5|3069.1|3080.5|3068.3|3081.5|3069.1|3079.3|3067.1|0
1611715200000|2021-01-27 02:40:00|3080.2|3068|3081.2|3068.9|3081.2|3068.9|3079.6|3067.4|0
1611715500000|2021-01-27 02:45:00|3080.9|3068.7|3081.4|3069|3081.8|3069.4|3080.3|3068.1|0
1611715800000|2021-01-27 02:50:00|3081.2|3068.9|3080.8|3068.6|3083|3070.6|3080.1|3067.9|0
1611716100000|2021-01-27 02:55:00|3082.8|3070.4|3084.2|3071.8|3084.5|3072.1|3081.8|3069.4|0
1611716400000|2021-01-27 03:00:00|3084.5|3072.1|3084.7|3072.3|3085.4|3073|3082.8|3070.4|0
1611716700000|2021-01-27 03:05:00|3086|3073.6|3085.4|3073|3086|3073.6|3084.5|3072.1|0
1611717000000|2021-01-27 03:10:00|3085.8|3073.4|3086.1|3073.7|3087.3|3074.9|3085.8|3073.4|0
1611717300000|2021-01-27 03:15:00|3086.8|3074.4|3089.6|3077.2|3089.6|3077.2|3086.8|3074.4|0
1611717600000|2021-01-27 03:20:00|3089.4|3077|3088.4|3076|3089.4|3077|3087.4|3075|0
1611717900000|2021-01-27 03:25:00|3088.5|3076.1|3088.1|3075.7|3089.1|3076.7|3087.7|3075.3|0
1611718200000|2021-01-27 03:30:00|3087.7|3075.3|3088|3075.6|3089.8|3077.4|3087.7|3075.3|0
1611718500000|2021-01-27 03:35:00|3088.3|3075.9|3088|3075.6|3090.4|3078|3088|3075.6|0
1611718800000|2021-01-27 03:40:00|3088.4|3076|3089|3076.6|3089.6|3077.2|3088.4|3076|0
1611719100000|2021-01-27 03:45:00|3088.3|3075.9|3088.8|3076.4|3088.8|3076.4|3087.1|3074.7|0
1611719400000|2021-01-27 03:50:00|3089.1|3076.7|3089.2|3076.8|3089.8|3077.4|3087.5|3075.1|0
1611719700000|2021-01-27 03:55:00|3087.7|3075.3|3088.5|3076.1|3088.5|3076.1|3086.9|3074.5|0
1611720000000|2021-01-27 04:00:00|3088.7|3076.3|3087.7|3075.3|3089.9|3077.5|3087.7|3075.3|0
1611720300000|2021-01-27 04:05:00|3087.8|3075.4|3089.9|3077.5|3090.4|3078|3086.9|3074.5|0
1611720600000|2021-01-27 04:10:00|3090.5|3078.1|3090.2|3077.8|3090.5|3078.1|3089.1|3076.7|0
1611720900000|2021-01-27 04:15:00|3089.5|3077.1|3089.1|3076.7|3089.5|3077.1|3088.5|3076.1|0
1611721200000|2021-01-27 04:20:00|3088.7|3076.3|3090.8|3078.4|3091.3|3078.9|3088.6|3076.2|0
1611721500000|2021-01-27 04:25:00|3090.7|3078.3|3090.1|3077.7|3090.7|3078.3|3089.2|3076.8|0
1611721800000|2021-01-27 04:30:00|3089.9|3077.5|3088.5|3076.1|3089.9|3077.5|3088.5|3076.1|0
1611722100000|2021-01-27 04:35:00|3089.2|3076.8|3083.9|3071.5|3089.2|3076.8|3083.9|3071.5|0
1611722400000|2021-01-27 04:40:00|3083.4|3071|3085.7|3073.3|3085.8|3073.4|3083.3|3070.9|0
1611722700000|2021-01-27 04:45:00|3087.4|3075|3091.3|3078.9|3091.4|3079|3087.4|3075|0
1611723000000|2021-01-27 04:50:00|3092.6|3080.2|3095|3082.6|3096.8|3084.4|3092.6|3080.2|0
1611723300000|2021-01-27 04:55:00|3093.8|3081.4|3096.5|3084.1|3100.1|3087.7|3093.8|3081.4|0
1611789000000|2021-01-27 23:10:00|3043.2|3031|3055.4|3043.2|3055.4|3043.2|3043.2|3031|0
1611789300000|2021-01-27 23:15:00|3053.4|3041.2|3051.3|3039.1|3058.9|3046.7|3050.7|3038.5|0
1611789600000|2021-01-27 23:20:00|3052.2|3040|3048.7|3036.5|3055.9|3043.7|3046.3|3034.1|0
1611789900000|2021-01-27 23:25:00|3052|3039.8|3053.1|3040.9|3053.1|3040.9|3046.7|3034.5|0
1611790200000|2021-01-27 23:30:00|3054.7|3042.5|3058.5|3046.3|3058.5|3046.3|3053.5|3041.3|0
1611790500000|2021-01-27 23:35:00|3055.3|3043.1|3048.5|3036.3|3057.6|3045.4|3048.1|3035.9|0
1611790800000|2021-01-27 23:40:00|3052.9|3040.7|3054|3041.8|3054.5|3042.3|3049.6|3037.4|0
1611791100000|2021-01-27 23:45:00|3057.1|3044.9|3057.4|3045.2|3057.6|3045.4|3055.3|3043.1|0
1611791400000|2021-01-27 23:50:00|3056.3|3044.1|3055.6|3043.4|3056.9|3044.7|3054.1|3041.9|0
1611791700000|2021-01-27 23:55:00|3056.1|3043.9|3042.1|3029.9|3057.1|3044.9|3042.1|3029.9|0
1611792000000|2021-01-28 00:00:00|3042.2|3030|3045.8|3033.6|3045.8|3033.6|3041.2|3029|0
1611792300000|2021-01-28 00:05:00|3044.8|3032.6|3047.9|3035.7|3047.9|3035.7|3044.8|3032.6|0
1611792600000|2021-01-28 00:10:00|3046.4|3034.2|3044.1|3031.9|3047.8|3035.6|3043.9|3031.7|0
1611792900000|2021-01-28 00:15:00|3044.3|3032.1|3039.7|3027.5|3044.3|3032.1|3039|3026.8|0
1611793200000|2021-01-28 00:20:00|3039.9|3027.7|3031.5|3019.3|3039.9|3027.7|3029.6|3017.6|0
1611793500000|2021-01-28 00:25:00|3029.5|3017.5|3035.1|3022.9|3035.1|3022.9|3028|3016|0
1611793800000|2021-01-28 00:30:00|3036|3023.8|3039.2|3027|3039.2|3027|3035.7|3023.5|0
1611794100000|2021-01-28 00:35:00|3038.7|3026.5|3038.4|3026.2|3040|3027.8|3036.3|3024.1|0
1611794400000|2021-01-28 00:40:00|3038.2|3026|3031.1|3019|3038.2|3026|3031.1|3019|0
1611794700000|2021-01-28 00:45:00|3031.6|3019.4|3031.9|3019.7|3035.4|3023.2|3031.6|3019.4|0
1611795000000|2021-01-28 00:50:00|3032.2|3020|3037|3024.8|3037|3024.8|3032.2|3020|0
1611795300000|2021-01-28 00:55:00|3036.1|3023.9|3039.5|3027.3|3039.7|3027.5|3035.5|3023.3|0
1611795600000|2021-01-28 01:00:00|3039|3026.8|3045.4|3033.2|3046.2|3034|3039|3026.8|0
1611795900000|2021-01-28 01:05:00|3044.7|3032.5|3046.8|3034.6|3047.9|3035.7|3043.7|3031.5|0
1611796200000|2021-01-28 01:10:00|3047.4|3035.2|3047|3034.8|3048.6|3036.4|3046.2|3034|0
1611796500000|2021-01-28 01:15:00|3047.2|3035|3048.4|3036.2|3048.4|3036.2|3046.7|3034.5|0
1611796800000|2021-01-28 01:20:00|3048.8|3036.6|3050|3037.8|3051.6|3039.4|3047.9|3035.7|0
1611797100000|2021-01-28 01:25:00|3050.3|3038.1|3050.3|3038.1|3052|3039.8|3048.9|3036.7|0
1611797400000|2021-01-28 01:30:00|3051.6|3039.4|3046.3|3034.1|3051.6|3039.4|3046.3|3034.1|0
1611797700000|2021-01-28 01:35:00|3044.7|3032.5|3045.2|3033|3045.7|3033.5|3044.2|3032|0
1611798000000|2021-01-28 01:40:00|3045.6|3033.4|3046.6|3034.4|3046.6|3034.4|3045.3|3033.1|0
1611798300000|2021-01-28 01:45:00|3047.3|3035.1|3051.8|3039.6|3051.9|3039.7|3046.6|3034.4|0
1611798600000|2021-01-28 01:50:00|3052.7|3040.5|3057.8|3045.6|3057.8|3045.6|3052.2|3040|0
1611798900000|2021-01-28 01:55:00|3057.4|3045.2|3060.1|3047.9|3061.1|3048.9|3057.4|3045.2|0
1611799200000|2021-01-28 02:00:00|3061.2|3049|3062|3049.8|3062.8|3050.6|3061.2|3049|0
1611799500000|2021-01-28 02:05:00|3062.3|3050.1|3060.7|3048.5|3062.3|3050.1|3060.6|3048.4|0
1611799800000|2021-01-28 02:10:00|3059.7|3047.5|3060.6|3048.4|3060.8|3048.6|3059.1|3046.9|0
1611800100000|2021-01-28 02:15:00|3059.6|3047.4|3058.1|3045.9|3060.4|3048.2|3058.1|3045.9|0
1611800400000|2021-01-28 02:20:00|3059.2|3047|3058.1|3045.9|3059.8|3047.6|3058.1|3045.9|0
1611800700000|2021-01-28 02:25:00|3058.2|3046|3056.8|3044.6|3058.2|3046|3056.2|3044|0
1611801000000|2021-01-28 02:30:00|3056.3|3044.1|3055.7|3043.5|3056.3|3044.1|3055.3|3043.1|0
1611801300000|2021-01-28 02:35:00|3056.5|3044.3|3056.4|3044.2|3057|3044.8|3055.8|3043.6|0
1611801600000|2021-01-28 02:40:00|3056.7|3044.5|3051.6|3039.4|3056.8|3044.6|3051.6|3039.4|0
1611801900000|2021-01-28 02:45:00|3051.2|3039|3049.2|3037|3051.2|3039|3049.2|3037|0
1611802200000|2021-01-28 02:50:00|3048.7|3036.5|3049.9|3037.7|3049.9|3037.7|3048.7|3036.5|0
1611802500000|2021-01-28 02:55:00|3050.5|3038.3|3050.7|3038.5|3050.8|3038.6|3049.5|3037.3|0
1611802800000|2021-01-28 03:00:00|3050.5|3038.3|3047.6|3035.4|3051.2|3039|3047.5|3035.3|0
1611803100000|2021-01-28 03:05:00|3047.3|3035.1|3042.8|3030.6|3048.4|3036.2|3042|3029.8|0
1611803400000|2021-01-28 03:10:00|3042.5|3030.3|3044.6|3032.4|3045.8|3033.6|3042.5|3030.3|0
1611803700000|2021-01-28 03:15:00|3045.9|3033.7|3046.4|3034.2|3046.6|3034.4|3045.2|3033|0
1611804000000|2021-01-28 03:20:00|3045.8|3033.6|3045.2|3033|3047.6|3035.4|3045.2|3033|0
1611804300000|2021-01-28 03:25:00|3045.5|3033.3|3044.4|3032.2|3045.5|3033.3|3041.5|3029.3|0
1611804600000|2021-01-28 03:30:00|3044.5|3032.3|3045.3|3033.1|3046.2|3034|3044.5|3032.3|0
1611804900000|2021-01-28 03:35:00|3044.9|3032.7|3043.9|3031.7|3044.9|3032.7|3041.4|3029.2|0
1611805200000|2021-01-28 03:40:00|3043.5|3031.3|3041.7|3029.5|3045.1|3032.9|3041.7|3029.5|0
1611805500000|2021-01-28 03:45:00|3041.4|3029.2|3041.6|3029.4|3042.1|3029.9|3040.4|3028.2|0
1611805800000|2021-01-28 03:50:00|3041.5|3029.3|3043|3030.8|3043.3|3031.1|3041.1|3028.9|0
1611806100000|2021-01-28 03:55:00|3042.8|3030.6|3041.5|3029.3|3044|3031.8|3041.5|3029.3|0
1611806400000|2021-01-28 04:00:00|3041.1|3028.9|3043.7|3031.5|3044|3031.8|3041.1|3028.9|0
1611806700000|2021-01-28 04:05:00|3043.1|3030.9|3042.5|3030.3|3044|3031.8|3042.5|3030.3|0
1611807000000|2021-01-28 04:10:00|3042.2|3030|3041|3028.8|3042.2|3030|3040.6|3028.4|0
1611807300000|2021-01-28 04:15:00|3042.9|3030.7|3043.1|3030.9|3045.6|3033.4|3042.9|3030.7|0
1611807600000|2021-01-28 04:20:00|3041.4|3029.2|3042.4|3030.2|3042.4|3030.2|3038.7|3026.5|0
1611807900000|2021-01-28 04:25:00|3041.7|3029.5|3041.9|3029.7|3041.9|3029.7|3040.4|3028.2|0
1611808200000|2021-01-28 04:30:00|3043.3|3031.1|3040.4|3028.2|3044.6|3032.4|3039.9|3027.7|0
1611808500000|2021-01-28 04:35:00|3040.1|3027.9|3041.2|3029|3041.3|3029.1|3040.1|3027.9|0
1611808800000|2021-01-28 04:40:00|3042.8|3030.6|3045.3|3033.1|3045.3|3033.1|3042.8|3030.6|0
1611809100000|2021-01-28 04:45:00|3044.5|3032.3|3050.2|3038|3050.2|3038|3044.5|3032.3|0
1611809400000|2021-01-28 04:50:00|3049.9|3037.7|3048.2|3036|3049.9|3037.7|3046.9|3034.7|0
1611809700000|2021-01-28 04:55:00|3049.2|3037|3050.4|3038.2|3052.3|3040.1|3049.2|3037|0
1611875400000|2021-01-28 23:10:00|3095.4|3083|3088.3|3075.9|3097.4|3085|3087.9|3075.5|0
1611875700000|2021-01-28 23:15:00|3088.6|3076.2|3085.8|3073.4|3089.6|3077.2|3085.8|3073.4|0
1611876000000|2021-01-28 23:20:00|3084.8|3072.4|3082.1|3069.7|3084.8|3072.4|3081.8|3069.4|0
1611876300000|2021-01-28 23:25:00|3081.9|3069.5|3084.6|3072.2|3084.6|3072.2|3081.8|3069.4|0
1611876600000|2021-01-28 23:30:00|3084.8|3072.4|3088.7|3076.3|3088.7|3076.3|3084.5|3072.1|0
1611876900000|2021-01-28 23:35:00|3087|3074.6|3085.2|3072.8|3087.5|3075.1|3084.7|3072.3|0
1611877200000|2021-01-28 23:40:00|3085.6|3073.2|3084.5|3072.1|3086.8|3074.4|3084|3071.6|0
1611877500000|2021-01-28 23:45:00|3084|3071.6|3087.2|3074.8|3087.2|3074.8|3083.7|3071.3|0
1611877800000|2021-01-28 23:50:00|3086.2|3073.8|3089.7|3077.3|3089.9|3077.5|3086.2|3073.8|0
1611878100000|2021-01-28 23:55:00|3091|3078.6|3091.4|3079|3091.4|3079|3089.2|3076.8|0
1611878400000|2021-01-29 00:00:00|3091.6|3079.2|3091.2|3078.8|3094.4|3082|3091.2|3078.8|0
1611878700000|2021-01-29 00:05:00|3090.9|3078.5|3088.8|3076.4|3091.1|3078.7|3088.8|3076.4|0
1611879000000|2021-01-29 00:10:00|3089.4|3077|3090|3077.6|3091|3078.6|3089.4|3077|0
1611879300000|2021-01-29 00:15:00|3090.7|3078.3|3093.5|3081.1|3096.4|3084|3090.7|3078.3|0
1611879600000|2021-01-29 00:20:00|3092.8|3080.4|3091.6|3079.2|3092.8|3080.4|3089.3|3076.9|0
1611879900000|2021-01-29 00:25:00|3091.5|3079.1|3093.1|3080.7|3093.3|3080.9|3090.9|3078.5|0
1611880200000|2021-01-29 00:30:00|3092.5|3080.1|3089|3076.6|3092.5|3080.1|3089|3076.6|0
1611880500000|2021-01-29 00:35:00|3090.7|3078.3|3090|3077.6|3091.1|3078.7|3089|3076.6|0
1611880800000|2021-01-29 00:40:00|3089.5|3077.1|3088|3075.6|3089.5|3077.1|3087.1|3074.7|0
1611881100000|2021-01-29 00:45:00|3088.4|3076|3095.6|3083.2|3095.6|3083.2|3088.4|3076|0
1611881400000|2021-01-29 00:50:00|3095.2|3082.8|3097.2|3084.8|3097.7|3085.3|3094.5|3082.1|0
1611881700000|2021-01-29 00:55:00|3097.5|3085.1|3097.8|3085.4|3098.7|3086.3|3096.8|3084.4|0
1611882000000|2021-01-29 01:00:00|3097.9|3085.5|3097.3|3084.9|3102.3|3089.9|3097.3|3084.9|0
1611882300000|2021-01-29 01:05:00|3096.6|3084.2|3093|3080.6|3098.1|3085.7|3093|3080.6|0
1611882600000|2021-01-29 01:10:00|3092.4|3080|3095.8|3083.4|3096.9|3084.5|3091.2|3078.8|0
1611882900000|2021-01-29 01:15:00|3093.8|3081.4|3093|3080.6|3096.1|3083.7|3092.5|3080.1|0
1611883200000|2021-01-29 01:20:00|3093.2|3080.8|3097.7|3085.3|3100|3087.6|3093.2|3080.8|0
1611883500000|2021-01-29 01:25:00|3099|3086.6|3098.3|3085.9|3099.2|3086.8|3097|3084.6|0
1611883800000|2021-01-29 01:30:00|3097|3084.6|3095.4|3083|3099|3086.6|3095.4|3083|0
1611884100000|2021-01-29 01:35:00|3094.8|3082.4|3092.6|3080.2|3094.8|3082.4|3092.6|3080.2|0
1611884400000|2021-01-29 01:40:00|3091.9|3079.5|3092.8|3080.4|3093|3080.6|3091.7|3079.3|0
1611884700000|2021-01-29 01:45:00|3092.5|3080.1|3091.4|3079|3093.3|3080.9|3091.1|3078.7|0
1611885000000|2021-01-29 01:50:00|3089.7|3077.3|3089.6|3077.2|3089.8|3077.4|3087.6|3075.2|0
1611885300000|2021-01-29 01:55:00|3088.6|3076.2|3088.9|3076.5|3090.9|3078.5|3088.4|3076|0
1611885600000|2021-01-29 02:00:00|3087.7|3075.3|3088|3075.6|3089.6|3077.2|3087.7|3075.3|0
1611885900000|2021-01-29 02:05:00|3087.8|3075.4|3089.4|3077|3089.7|3077.3|3087.8|3075.4|0
1611886200000|2021-01-29 02:10:00|3090.1|3077.7|3088.5|3076.1|3090.1|3077.7|3088|3075.6|0
1611886500000|2021-01-29 02:15:00|3088.4|3076|3086.9|3074.5|3088.4|3076|3086.4|3074|0
1611886800000|2021-01-29 02:20:00|3086.8|3074.4|3086|3073.6|3087.6|3075.2|3086|3073.6|0
1611887100000|2021-01-29 02:25:00|3085.9|3073.5|3087.9|3075.5|3088|3075.6|3085|3072.6|0
1611887400000|2021-01-29 02:30:00|3088.2|3075.8|3086.4|3074|3088.6|3076.2|3086.1|3073.7|0
1611887700000|2021-01-29 02:35:00|3086.1|3073.7|3085.3|3072.9|3087.5|3075.1|3085.3|3072.9|0
1611888000000|2021-01-29 02:40:00|3085.9|3073.5|3088.8|3076.4|3089.1|3076.7|3084.6|3072.2|0
1611888300000|2021-01-29 02:45:00|3088|3075.6|3090.2|3077.8|3090.8|3078.4|3087.5|3075.1|0
1611888600000|2021-01-29 02:50:00|3090.3|3077.9|3090|3077.6|3091.3|3078.9|3089.5|3077.1|0
1611888900000|2021-01-29 02:55:00|3089.4|3077|3086.2|3073.8|3089.4|3077|3084.1|3071.7|0
1611889200000|2021-01-29 03:00:00|3085.4|3073|3084.6|3072.2|3085.4|3073|3084.5|3072.1|0
1611889500000|2021-01-29 03:05:00|3085.5|3073.1|3087.2|3074.8|3087.9|3075.5|3085.5|3073.1|0
1611889800000|2021-01-29 03:10:00|3086.8|3074.4|3085.7|3073.3|3087.8|3075.4|3085.7|3073.3|0
1611890100000|2021-01-29 03:15:00|3085.9|3073.5|3082.7|3070.3|3085.9|3073.5|3082.7|3070.3|0
1611890400000|2021-01-29 03:20:00|3082.5|3070.1|3078.8|3066.6|3082.7|3070.3|3078.8|3066.6|0
1611890700000|2021-01-29 03:25:00|3078.6|3066.4|3078.2|3066|3078.6|3066.4|3076.1|3063.9|0
1611891000000|2021-01-29 03:30:00|3078.6|3066.4|3074.6|3062.4|3078.6|3066.4|3074.6|3062.4|0
1611891300000|2021-01-29 03:35:00|3074.5|3062.3|3073.9|3061.7|3074.8|3062.6|3072.8|3060.6|0
1611891600000|2021-01-29 03:40:00|3074.9|3062.7|3071|3058.8|3074.9|3062.7|3069.9|3057.7|0
1611891900000|2021-01-29 03:45:00|3068.5|3056.3|3063.2|3051|3068.5|3056.3|3063.2|3051|0
1611892200000|2021-01-29 03:50:00|3065|3052.8|3063.4|3051.2|3065|3052.8|3062.2|3050|0
1611892500000|2021-01-29 03:55:00|3064.1|3051.9|3062.2|3050|3064.1|3051.9|3062.2|3050|0
1611892800000|2021-01-29 04:00:00|3061.2|3049|3062.4|3050.2|3063.1|3050.9|3059.6|3047.4|0
1611893100000|2021-01-29 04:05:00|3061.8|3049.6|3055.6|3043.4|3061.8|3049.6|3055.1|3042.9|0
1611893400000|2021-01-29 04:10:00|3056.2|3044|3054|3041.8|3056.2|3044|3054|3041.8|0
1611893700000|2021-01-29 04:15:00|3053.3|3041.1|3050.9|3038.7|3054.8|3042.6|3050.4|3038.2|0
1611894000000|2021-01-29 04:20:00|3050.6|3038.4|3057|3044.8|3057|3044.8|3050.6|3038.4|0
1611894300000|2021-01-29 04:25:00|3058.8|3046.6|3054.5|3042.3|3058.8|3046.6|3054.2|3042|0
1611894600000|2021-01-29 04:30:00|3054.9|3042.7|3054.1|3041.9|3055.1|3042.9|3054.1|3041.9|0
1611894900000|2021-01-29 04:35:00|3053.7|3041.5|3056.9|3044.7|3057.5|3045.3|3052.8|3040.6|0
1611895200000|2021-01-29 04:40:00|3057.2|3045|3057.6|3045.4|3059.1|3046.9|3057.2|3045|0
1611895500000|2021-01-29 04:45:00|3057.4|3045.2|3056.6|3044.4|3057.5|3045.3|3056.4|3044.2|0
1611895800000|2021-01-29 04:50:00|3057.2|3045|3054.9|3042.7|3057.2|3045|3054.9|3042.7|0
1611896100000|2021-01-29 04:55:00|3054.6|3042.4|3059.4|3047.2|3060.4|3048.2|3054.6|3042.4|0
1612134600000|2021-01-31 23:10:00|3023.7|3011.7|3019.2|3007.2|3025.8|3013.8|3017.2|3005.2|0
1612134900000|2021-01-31 23:15:00|3021.3|3009.3|3021.6|3009.6|3027.3|3015.3|3021.3|3009.3|0
1612135200000|2021-01-31 23:20:00|3022.8|3010.8|3022.9|3010.9|3030.1|3018.1|3022.8|3010.8|0
1612135500000|2021-01-31 23:25:00|3021|3009|3019.9|3007.9|3022.6|3010.6|3019.2|3007.2|0
1612135800000|2021-01-31 23:30:00|3022|3010|3023.5|3011.5|3024.2|3012.2|3020|3008|0
1612136100000|2021-01-31 23:35:00|3023.2|3011.2|3022.9|3010.9|3027.6|3015.6|3022.9|3010.9|0
1612136400000|2021-01-31 23:40:00|3020.2|3008.2|3024.1|3012.1|3024.1|3012.1|3020.2|3008.2|0
1612136700000|2021-01-31 23:45:00|3023.6|3011.6|3027.5|3015.5|3028.9|3016.9|3023.6|3011.6|0
1612137000000|2021-01-31 23:50:00|3026.4|3014.4|3024.3|3012.3|3026.4|3014.4|3023.3|3011.3|0
1612137300000|2021-01-31 23:55:00|3022.7|3010.7|3018|3006|3022.7|3010.7|3016.5|3004.5|0
1612137600000|2021-02-01 00:00:00|3018.3|3006.3|3024.2|3012.2|3025.8|3013.8|3018|3006|0
1612137900000|2021-02-01 00:05:00|3023.3|3011.3|3024.3|3012.3|3024.6|3012.6|3020.6|3008.6|0
1612138200000|2021-02-01 00:10:00|3025|3013|3029|3017|3029|3017|3024.8|3012.8|0
1612138500000|2021-02-01 00:15:00|3030|3018|3034.7|3022.5|3035.4|3023.2|3030|3018|0
1612138800000|2021-02-01 00:20:00|3034.9|3022.7|3035.2|3023|3035.2|3023|3030.4|3018.4|0
1612139100000|2021-02-01 00:25:00|3035.1|3022.9|3036.9|3024.7|3037.7|3025.5|3035.1|3022.9|0
1612139400000|2021-02-01 00:30:00|3037|3024.8|3038.7|3026.5|3039|3026.8|3036.5|3024.3|0
1612139700000|2021-02-01 00:35:00|3038.8|3026.6|3041.2|3029|3041.2|3029|3038|3025.8|0
1612140000000|2021-02-01 00:40:00|3040.8|3028.6|3043.4|3031.2|3044.3|3032.1|3040|3027.8|0
1612140300000|2021-02-01 00:45:00|3044.7|3032.5|3043.8|3031.6|3044.8|3032.6|3042.1|3029.9|0
1612140600000|2021-02-01 00:50:00|3042.9|3030.7|3048.1|3035.9|3049.5|3037.3|3042.8|3030.6|0
1612140900000|2021-02-01 00:55:00|3048.7|3036.5|3055.8|3043.6|3055.8|3043.6|3048.5|3036.3|0
1612141200000|2021-02-01 01:00:00|3054.9|3042.7|3055.9|3043.7|3057.3|3045.1|3054.1|3041.9|0
1612141500000|2021-02-01 01:05:00|3055.7|3043.5|3056.7|3044.5|3057.1|3044.9|3055.3|3043.1|0
1612141800000|2021-02-01 01:10:00|3056.3|3044.1|3057.3|3045.1|3057.6|3045.4|3056.3|3044.1|0
1612142100000|2021-02-01 01:15:00|3058.7|3046.5|3055.3|3043.1|3060.9|3048.7|3055.3|3043.1|0
1612142400000|2021-02-01 01:20:00|3055.4|3043.2|3053|3040.8|3056.4|3044.2|3053|3040.8|0
1612142700000|2021-02-01 01:25:00|3055.7|3043.5|3058.5|3046.3|3058.9|3046.7|3055.2|3043|0
1612143000000|2021-02-01 01:30:00|3058.9|3046.7|3062.2|3050|3062.2|3050|3057.9|3045.7|0
1612143300000|2021-02-01 01:35:00|3063.1|3050.9|3063.6|3051.4|3063.6|3051.4|3061.1|3048.9|0
1612143600000|2021-02-01 01:40:00|3063.9|3051.7|3062.7|3050.5|3063.9|3051.7|3061.9|3049.7|0
1612143900000|2021-02-01 01:45:00|3064.2|3052|3066.8|3054.6|3066.8|3054.6|3063|3050.8|0
1612144200000|2021-02-01 01:50:00|3066.3|3054.1|3068.2|3056|3069.4|3057.2|3066.3|3054.1|0
1612144500000|2021-02-01 01:55:00|3068.8|3056.6|3065.2|3053|3068.9|3056.7|3065.1|3052.9|0
1612144800000|2021-02-01 02:00:00|3065|3052.8|3069|3056.8|3069|3056.8|3065|3052.8|0
1612145100000|2021-02-01 02:05:00|3068.7|3056.5|3071.3|3059.1|3072.5|3060.3|3068.7|3056.5|0
1612145400000|2021-02-01 02:10:00|3071.8|3059.6|3072.3|3060.1|3073|3060.8|3069.5|3057.3|0
1612145700000|2021-02-01 02:15:00|3071.7|3059.5|3073.1|3060.9|3073.1|3060.9|3071.7|3059.5|0
1612146000000|2021-02-01 02:20:00|3073.5|3061.3|3075|3062.8|3076.6|3064.4|3073.5|3061.3|0
1612146300000|2021-02-01 02:25:00|3075.4|3063.2|3072.2|3060|3075.4|3063.2|3071.3|3059.1|0
1612146600000|2021-02-01 02:30:00|3072.4|3060.2|3069.4|3057.2|3073.3|3061.1|3069.4|3057.2|0
1612146900000|2021-02-01 02:35:00|3067.7|3055.5|3066.8|3054.6|3067.7|3055.5|3066.2|3054|0
1612147200000|2021-02-01 02:40:00|3067.8|3055.6|3070.2|3058|3070.6|3058.4|3067.2|3055|0
1612147500000|2021-02-01 02:45:00|3070.5|3058.3|3070.1|3057.9|3070.6|3058.4|3068.2|3056|0
1612147800000|2021-02-01 02:50:00|3071.6|3059.4|3074.4|3062.2|3075.6|3063.4|3071.5|3059.3|0
1612148100000|2021-02-01 02:55:00|3074.1|3061.9|3073.7|3061.5|3074.1|3061.9|3070.9|3058.7|0
1612148400000|2021-02-01 03:00:00|3075.5|3063.3|3075.3|3063.1|3076.2|3064|3074.1|3061.9|0
1612148700000|2021-02-01 03:05:00|3074|3061.8|3069.2|3057|3074|3061.8|3069.2|3057|0
1612149000000|2021-02-01 03:10:00|3068|3055.8|3071.2|3059|3071.2|3059|3066.3|3054.1|0
1612149300000|2021-02-01 03:15:00|3070.4|3058.2|3069.8|3057.6|3070.8|3058.6|3069.4|3057.2|0
1612149600000|2021-02-01 03:20:00|3070|3057.8|3075.9|3063.7|3075.9|3063.7|3070|3057.8|0
1612149900000|2021-02-01 03:25:00|3076|3063.8|3074.5|3062.3|3077.2|3065|3073.8|3061.6|0
1612150200000|2021-02-01 03:30:00|3074.3|3062.1|3077.6|3065.4|3079.1|3066.9|3074.3|3062.1|0
1612150500000|2021-02-01 03:35:00|3077.8|3065.6|3076.5|3064.3|3078|3065.8|3076.3|3064.1|0
1612150800000|2021-02-01 03:40:00|3075.1|3062.9|3077.9|3065.7|3077.9|3065.7|3074.2|3062|0
1612151100000|2021-02-01 03:45:00|3078.8|3066.6|3079.7|3067.5|3081.2|3068.9|3078.8|3066.6|0
1612151400000|2021-02-01 03:50:00|3079|3066.8|3079.3|3067.1|3079.3|3067.1|3076.8|3064.6|0
1612151700000|2021-02-01 03:55:00|3079.7|3067.5|3081.6|3069.2|3082.1|3069.7|3079.7|3067.5|0
1612152000000|2021-02-01 04:00:00|3080.4|3068.2|3080.9|3068.7|3081.3|3068.9|3080.1|3067.9|0
1612152300000|2021-02-01 04:05:00|3081.2|3068.9|3081.4|3069|3081.4|3069|3078.8|3066.6|0
1612152600000|2021-02-01 04:10:00|3080.1|3067.9|3077.2|3065|3080.9|3068.7|3077.2|3065|0
1612152900000|2021-02-01 04:15:00|3077.6|3065.4|3077.2|3065|3079.1|3066.9|3077.2|3065|0
1612153200000|2021-02-01 04:20:00|3078.2|3066|3077.8|3065.6|3078.9|3066.7|3077.2|3065|0
1612153500000|2021-02-01 04:25:00|3078|3065.8|3079.4|3067.2|3079.8|3067.6|3077.7|3065.5|0
1612153800000|2021-02-01 04:30:00|3078.9|3066.7|3074.6|3062.4|3078.9|3066.7|3074.6|3062.4|0
1612154100000|2021-02-01 04:35:00|3074|3061.8|3073.6|3061.4|3074.7|3062.5|3073|3060.8|0
1612154400000|2021-02-01 04:40:00|3074|3061.8|3075.3|3063.1|3078.9|3066.7|3074|3061.8|0
1612154700000|2021-02-01 04:45:00|3075.6|3063.4|3076.5|3064.3|3077.3|3065.1|3073.5|3061.3|0
1612155000000|2021-02-01 04:50:00|3075.9|3063.7|3080.5|3068.3|3080.5|3068.3|3075.6|3063.4|0
1612155300000|2021-02-01 04:55:00|3080.9|3068.7|3081.7|3069.3|3082.5|3070.1|3079.5|3067.3|0
1612221000000|2021-02-01 23:10:00|3069.8|3057.6|3080.2|3068|3080.2|3068|3061.9|3049.7|0
1612221300000|2021-02-01 23:15:00|3078.1|3065.9|3077.2|3065|3078.1|3065.9|3071.1|3058.9|0
1612221600000|2021-02-01 23:20:00|3076.3|3064.1|3073.8|3061.6|3076.3|3064.1|3072.4|3060.2|0
1612221900000|2021-02-01 23:25:00|3076|3063.8|3083.3|3070.9|3086.5|3074.1|3076|3063.8|0
1612222200000|2021-02-01 23:30:00|3082.8|3070.4|3080.8|3068.6|3085.1|3072.7|3080.8|3068.6|0
1612222500000|2021-02-01 23:35:00|3083.5|3071.1|3089.5|3077.1|3089.5|3077.1|3083.5|3071.1|0
1612222800000|2021-02-01 23:40:00|3090|3077.6|3100.3|3087.9|3100.3|3087.9|3089.4|3077|0
1612223100000|2021-02-01 23:45:00|3099|3086.6|3100.8|3088.4|3101.8|3089.4|3099|3086.6|0
1612223400000|2021-02-01 23:50:00|3101.3|3088.9|3099.9|3087.5|3102.7|3090.3|3099.9|3087.5|0
1612223700000|2021-02-01 23:55:00|3098.5|3086.1|3096.3|3083.9|3098.5|3086.1|3092.8|3080.4|0
1612224000000|2021-02-02 00:00:00|3095.9|3083.5|3093.6|3081.2|3095.9|3083.5|3093.6|3081.2|0
1612224300000|2021-02-02 00:05:00|3094|3081.6|3095.7|3083.3|3097.2|3084.8|3093.3|3080.9|0
1612224600000|2021-02-02 00:10:00|3094.9|3082.5|3089.9|3077.5|3094.9|3082.5|3089.9|3077.5|0
1612224900000|2021-02-02 00:15:00|3091|3078.6|3098|3085.6|3098.1|3085.7|3091|3078.6|0
1612225200000|2021-02-02 00:20:00|3098.9|3086.5|3099|3086.6|3103.4|3091|3098.9|3086.5|0
1612225500000|2021-02-02 00:25:00|3097.9|3085.5|3101|3088.6|3102.2|3089.8|3097.4|3085|0
1612225800000|2021-02-02 00:30:00|3100.3|3087.9|3098.9|3086.5|3100.3|3087.9|3098.3|3085.9|0
1612226100000|2021-02-02 00:35:00|3098.3|3085.9|3098.7|3086.3|3104.2|3091.8|3098.3|3085.9|0
1612226400000|2021-02-02 00:40:00|3100.2|3087.8|3104.6|3092.2|3105.5|3093.1|3097.8|3085.4|0
1612226700000|2021-02-02 00:45:00|3104|3091.6|3106.6|3094.2|3106.6|3094.2|3104|3091.6|0
1612227000000|2021-02-02 00:50:00|3108.7|3096.3|3108.4|3096|3112.8|3100.4|3108.4|3096|0
1612227300000|2021-02-02 00:55:00|3110.7|3098.3|3110.2|3097.8|3111.4|3099|3109|3096.6|0
1612227600000|2021-02-02 01:00:00|3113.7|3101.3|3113|3100.6|3118.6|3106.2|3113|3100.6|0
1612227900000|2021-02-02 01:05:00|3114|3101.6|3118.2|3105.8|3120.6|3108.2|3114|3101.6|0
1612228200000|2021-02-02 01:10:00|3117.9|3105.5|3123.2|3110.8|3123.2|3110.8|3117.9|3105.5|0
1612228500000|2021-02-02 01:15:00|3124.3|3111.9|3122.1|3109.7|3125|3112.6|3122|3109.6|0
1612228800000|2021-02-02 01:20:00|3121.6|3109.2|3124.3|3111.9|3124.3|3111.9|3121.1|3108.7|0
1612229100000|2021-02-02 01:25:00|3123.6|3111.2|3121|3108.6|3123.6|3111.2|3120.8|3108.4|0
1612229400000|2021-02-02 01:30:00|3120.6|3108.2|3120.9|3108.5|3121.5|3109.1|3118.9|3106.5|0
1612229700000|2021-02-02 01:35:00|3121.9|3109.5|3124.6|3112.2|3124.6|3112.2|3121.9|3109.5|0
1612230000000|2021-02-02 01:40:00|3124.3|3111.9|3126|3113.6|3126.2|3113.8|3123.1|3110.7|0
1612230300000|2021-02-02 01:45:00|3126.5|3114.1|3126.7|3114.3|3128.4|3116|3126.4|3114|0
1612230600000|2021-02-02 01:50:00|3127.1|3114.7|3127.9|3115.5|3129.5|3117.1|3126.4|3114|0
1612230900000|2021-02-02 01:55:00|3127.8|3115.4|3125|3112.6|3127.9|3115.5|3124.8|3112.4|0
1612231200000|2021-02-02 02:00:00|3125.1|3112.7|3125.2|3112.8|3126.4|3114|3124.6|3112.2|0
1612231500000|2021-02-02 02:05:00|3125|3112.6|3127.9|3115.5|3127.9|3115.5|3125|3112.6|0
1612231800000|2021-02-02 02:10:00|3128.7|3116.3|3127.4|3115|3133.5|3120.9|3127.4|3115|0
1612232100000|2021-02-02 02:15:00|3127.6|3115.2|3130.6|3118.2|3131.7|3119.1|3127.6|3115.2|0
1612232400000|2021-02-02 02:20:00|3130.7|3118.3|3132.6|3120|3133.2|3120.6|3130.7|3118.3|0
1612232700000|2021-02-02 02:25:00|3132|3119.4|3129|3116.6|3132|3119.4|3129|3116.6|0
1612233000000|2021-02-02 02:30:00|3128.8|3116.4|3140.3|3127.7|3140.3|3127.7|3128.8|3116.4|0
1612233300000|2021-02-02 02:35:00|3139.6|3127|3135|3122.4|3139.6|3127|3135|3122.4|0
1612233600000|2021-02-02 02:40:00|3134.7|3122.1|3133.2|3120.6|3134.7|3122.1|3132.4|3119.8|0
1612233900000|2021-02-02 02:45:00|3133.8|3121.2|3131.5|3118.9|3133.8|3121.2|3131.5|3118.9|0
1612234200000|2021-02-02 02:50:00|3131|3118.6|3129.7|3117.3|3131|3118.6|3126.9|3114.5|0
1612234500000|2021-02-02 02:55:00|3129.6|3117.2|3128.5|3116.1|3129.6|3117.2|3128.1|3115.7|0
1612234800000|2021-02-02 03:00:00|3128.6|3116.2|3126.6|3114.2|3128.6|3116.2|3126.6|3114.2|0
1612235100000|2021-02-02 03:05:00|3126.8|3114.4|3127.3|3114.9|3128.9|3116.5|3126.2|3113.8|0
1612235400000|2021-02-02 03:10:00|3124.7|3112.3|3124.1|3111.7|3125.1|3112.7|3124|3111.6|0
1612235700000|2021-02-02 03:15:00|3124.4|3112|3122.3|3109.9|3124.4|3112|3120|3107.6|0
1612236000000|2021-02-02 03:20:00|3121.8|3109.4|3120.3|3107.9|3122.3|3109.9|3120.3|3107.9|0
1612236300000|2021-02-02 03:25:00|3120.4|3108|3119.2|3106.8|3120.4|3108|3119.2|3106.8|0
1612236600000|2021-02-02 03:30:00|3120.5|3108.1|3125.6|3113.2|3126.1|3113.7|3120.5|3108.1|0
1612236900000|2021-02-02 03:35:00|3124.9|3112.5|3125.1|3112.7|3125.2|3112.8|3124|3111.6|0
1612237200000|2021-02-02 03:40:00|3125.5|3113.1|3123.2|3110.8|3125.7|3113.3|3121.3|3108.9|0
1612237500000|2021-02-02 03:45:00|3124.4|3112|3122.5|3110.1|3124.4|3112|3122.5|3110.1|0
1612237800000|2021-02-02 03:50:00|3121.8|3109.4|3122.1|3109.7|3123.5|3111.1|3121.2|3108.8|0
1612238100000|2021-02-02 03:55:00|3121|3108.6|3121.7|3109.3|3123.1|3110.7|3121|3108.6|0
1612238400000|2021-02-02 04:00:00|3121.9|3109.5|3126.1|3113.7|3126.2|3113.8|3121.9|3109.5|0
1612238700000|2021-02-02 04:05:00|3125.5|3113.1|3123.5|3111.1|3125.5|3113.1|3123.4|3111|0
1612239000000|2021-02-02 04:10:00|3124.1|3111.7|3123|3110.6|3124.3|3111.9|3122.1|3109.7|0
1612239300000|2021-02-02 04:15:00|3123.1|3110.7|3122.3|3109.9|3123.6|3111.2|3122.3|3109.9|0
1612239600000|2021-02-02 04:20:00|3122.9|3110.5|3124.9|3112.5|3125.1|3112.7|3122.4|3110|0
1612239900000|2021-02-02 04:25:00|3124.8|3112.4|3125.6|3113.2|3126.6|3114.2|3124.7|3112.3|0
1612240200000|2021-02-02 04:30:00|3127|3114.6|3128.8|3116.4|3130.4|3118|3127|3114.6|0
1612240500000|2021-02-02 04:35:00|3129.5|3117.1|3125.5|3113.1|3129.5|3117.1|3125.2|3112.8|0
1612240800000|2021-02-02 04:40:00|3125.8|3113.4|3125.3|3112.9|3126.1|3113.7|3125.2|3112.8|0
1612241100000|2021-02-02 04:45:00|3125.6|3113.2|3128.7|3116.3|3128.7|3116.3|3124.5|3112.1|0
1612241400000|2021-02-02 04:50:00|3129.4|3117|3132.3|3119.7|3133.4|3120.8|3129.4|3117|0
1612241700000|2021-02-02 04:55:00|3132.8|3120.2|3132.9|3120.3|3135.3|3122.7|3132.8|3120.2|0
1612307400000|2021-02-02 23:10:00|3141.1|3128.5|3134.9|3122.3|3141.1|3128.5|3134.9|3122.3|0
1612307700000|2021-02-02 23:15:00|3137.4|3124.8|3138.8|3126.2|3139.8|3127.2|3136.6|3124|0
1612308000000|2021-02-02 23:20:00|3139.7|3127.1|3144.8|3132.2|3145.6|3133|3139.6|3127|0
1612308300000|2021-02-02 23:25:00|3144.7|3132.1|3149.4|3136.8|3149.4|3136.8|3144.7|3132.1|0
1612308600000|2021-02-02 23:30:00|3149|3136.4|3153.4|3140.8|3153.8|3141.2|3149|3136.4|0
1612308900000|2021-02-02 23:35:00|3153.6|3141|3158.7|3146.1|3158.7|3146.1|3152.5|3139.9|0
1612309200000|2021-02-02 23:40:00|3159|3146.4|3159|3146.4|3159.7|3147.1|3158.4|3145.8|0
1612309500000|2021-02-02 23:45:00|3159.3|3146.7|3157.2|3144.6|3161.9|3149.3|3157.2|3144.6|0
1612309800000|2021-02-02 23:50:00|3154.5|3141.9|3158.6|3146|3160.9|3148.3|3154.5|3141.9|0
1612310100000|2021-02-02 23:55:00|3158.8|3146.2|3154.1|3141.5|3158.8|3146.2|3154|3141.4|0
1612310400000|2021-02-03 00:00:00|3153.6|3141|3149.6|3137|3154.1|3141.5|3149.5|3136.9|0
1612310700000|2021-02-03 00:05:00|3148.8|3136.2|3149.9|3137.3|3150.5|3137.9|3147.8|3135.2|0
1612311000000|2021-02-03 00:10:00|3150.2|3137.6|3153.1|3140.5|3155.2|3142.6|3150.2|3137.6|0
1612311300000|2021-02-03 00:15:00|3153.3|3140.7|3153.2|3140.6|3154|3141.4|3151|3138.4|0
1612311600000|2021-02-03 00:20:00|3153.5|3140.9|3157.8|3145.2|3157.8|3145.2|3153.4|3140.8|0
1612311900000|2021-02-03 00:25:00|3157.9|3145.3|3159.1|3146.5|3159.9|3147.3|3157.8|3145.2|0
1612312200000|2021-02-03 00:30:00|3158.8|3146.2|3157.8|3145.2|3159.9|3147.3|3157.8|3145.2|0
1612312500000|2021-02-03 00:35:00|3157.9|3145.3|3161.9|3149.3|3161.9|3149.3|3157.9|3145.3|0
1612312800000|2021-02-03 00:40:00|3162.2|3149.6|3163.9|3151.3|3163.9|3151.3|3161.8|3149.2|0
1612313100000|2021-02-03 00:45:00|3164|3151.4|3163.2|3150.6|3165.4|3152.8|3162.9|3150.3|0
1612313400000|2021-02-03 00:50:00|3163.9|3151.3|3165.4|3152.8|3168.6|3156|3163.9|3151.3|0
1612313700000|2021-02-03 00:55:00|3165.3|3152.7|3162.4|3149.8|3165.3|3152.7|3162.4|3149.8|0
1612314000000|2021-02-03 01:00:00|3161.4|3148.8|3154|3141.4|3161.4|3148.8|3154|3141.4|0
1612314300000|2021-02-03 01:05:00|3154.4|3141.8|3155.3|3142.7|3155.3|3142.7|3153.8|3141.2|0
1612314600000|2021-02-03 01:10:00|3154.2|3141.6|3153.6|3141|3155.4|3142.8|3153.6|3141|0
1612314900000|2021-02-03 01:15:00|3152.9|3140.3|3155.2|3142.6|3155.2|3142.6|3152.9|3140.3|0
1612315200000|2021-02-03 01:20:00|3155.4|3142.8|3155.2|3142.6|3156.7|3144.1|3154.6|3142|0
1612315500000|2021-02-03 01:25:00|3155.4|3142.8|3156.5|3143.9|3158.2|3145.6|3155.4|3142.8|0
1612315800000|2021-02-03 01:30:00|3156.7|3144.1|3158.1|3145.5|3158.1|3145.5|3156.5|3143.9|0
1612316100000|2021-02-03 01:35:00|3158.2|3145.6|3156.6|3144|3158.2|3145.6|3156.6|3144|0
1612316400000|2021-02-03 01:40:00|3156|3143.4|3157.1|3144.5|3157.5|3144.9|3155.4|3142.8|0
1612316700000|2021-02-03 01:45:00|3157.2|3144.6|3159.3|3146.7|3159.8|3147.2|3157|3144.4|0
1612317000000|2021-02-03 01:50:00|3158.7|3146.1|3159|3146.4|3159.9|3147.3|3158.5|3145.9|0
1612317300000|2021-02-03 01:55:00|3159.3|3146.7|3160.5|3147.9|3160.5|3147.9|3159.1|3146.5|0
1612317600000|2021-02-03 02:00:00|3160.3|3147.7|3159.2|3146.6|3160.5|3147.9|3159.2|3146.6|0
1612317900000|2021-02-03 02:05:00|3159.1|3146.5|3160.7|3148.1|3160.9|3148.3|3159|3146.4|0
1612318200000|2021-02-03 02:10:00|3162.1|3149.5|3163.5|3150.9|3163.7|3151.1|3162.1|3149.5|0
1612318500000|2021-02-03 02:15:00|3163.1|3150.5|3162.3|3149.7|3163.1|3150.5|3160.3|3147.7|0
1612318800000|2021-02-03 02:20:00|3162.5|3149.9|3158.5|3145.9|3162.5|3149.9|3158.5|3145.9|0
1612319100000|2021-02-03 02:25:00|3158.6|3146|3161.4|3148.8|3161.4|3148.8|3158.4|3145.8|0
1612319400000|2021-02-03 02:30:00|3161.1|3148.5|3160|3147.4|3162.7|3150.1|3160|3147.4|0
1612319700000|2021-02-03 02:35:00|3160.5|3147.9|3160.1|3147.5|3160.7|3148.1|3158.9|3146.3|0
1612320000000|2021-02-03 02:40:00|3161.2|3148.6|3157.8|3145.2|3161.2|3148.6|3157.8|3145.2|0
1612320300000|2021-02-03 02:45:00|3157.7|3145.1|3156.9|3144.3|3157.7|3145.1|3155.7|3143.1|0
1612320600000|2021-02-03 02:50:00|3156.7|3144.1|3154|3141.4|3156.7|3144.1|3153.6|3141|0
1612320900000|2021-02-03 02:55:00|3154.3|3141.7|3154.3|3141.7|3154.8|3142.2|3154.1|3141.5|0
1612321200000|2021-02-03 03:00:00|3154.2|3141.6|3153.6|3141|3154.9|3142.3|3153.6|3141|0
1612321500000|2021-02-03 03:05:00|3154.1|3141.5|3160.2|3147.6|3160.2|3147.6|3154.1|3141.5|0
1612321800000|2021-02-03 03:10:00|3160.9|3148.3|3159.3|3146.7|3161.8|3149.2|3159.3|3146.7|0
1612322100000|2021-02-03 03:15:00|3159.1|3146.5|3155.4|3142.8|3159.7|3147.1|3155.4|3142.8|0
1612322400000|2021-02-03 03:20:00|3155.2|3142.6|3155.7|3143.1|3155.7|3143.1|3154.9|3142.3|0
1612322700000|2021-02-03 03:25:00|3155.5|3142.9|3154.8|3142.2|3155.6|3143|3154.6|3142|0
1612323000000|2021-02-03 03:30:00|3154.5|3141.9|3155.2|3142.6|3155.2|3142.6|3153.6|3141|0
1612323300000|2021-02-03 03:35:00|3155|3142.4|3152.4|3139.8|3155|3142.4|3151.9|3139.3|0
1612323600000|2021-02-03 03:40:00|3152.5|3139.9|3153.8|3141.2|3153.8|3141.2|3152.2|3139.6|0
1612323900000|2021-02-03 03:45:00|3154.2|3141.6|3154.9|3142.3|3154.9|3142.3|3153.4|3140.8|0
1612324200000|2021-02-03 03:50:00|3155.2|3142.6|3156.7|3144.1|3156.7|3144.1|3154|3141.4|0
1612324500000|2021-02-03 03:55:00|3156.6|3144|3157.3|3144.7|3157.3|3144.7|3156.5|3143.9|0
1612324800000|2021-02-03 04:00:00|3157.8|3145.2|3157.9|3145.3|3158.3|3145.7|3157.2|3144.6|0
1612325100000|2021-02-03 04:05:00|3157.7|3145.1|3158.9|3146.3|3158.9|3146.3|3156.8|3144.2|0
1612325400000|2021-02-03 04:10:00|3160|3147.4|3167.3|3154.7|3167.3|3154.7|3160|3147.4|0
1612325700000|2021-02-03 04:15:00|3168.1|3155.5|3171|3158.4|3171.6|3159|3167.9|3155.3|0
1612326000000|2021-02-03 04:20:00|3169.9|3157.3|3169.7|3157.1|3169.9|3157.3|3167.8|3155.2|0
1612326300000|2021-02-03 04:25:00|3169.5|3156.9|3170|3157.4|3170.8|3158.2|3169.3|3156.7|0
1612326600000|2021-02-03 04:30:00|3169.6|3157|3169.9|3157.3|3170.5|3157.9|3169.4|3156.8|0
1612326900000|2021-02-03 04:35:00|3169.5|3156.9|3171.8|3159.2|3171.8|3159.2|3169.2|3156.6|0
1612327200000|2021-02-03 04:40:00|3170.8|3158.2|3174.9|3162.3|3174.9|3162.3|3170.8|3158.2|0
1612327500000|2021-02-03 04:45:00|3174.3|3161.7|3174.2|3161.6|3175.5|3162.9|3173|3160.4|0
1612327800000|2021-02-03 04:50:00|3173.6|3161|3169.2|3156.6|3173.6|3161|3169.2|3156.6|0
1612328100000|2021-02-03 04:55:00|3168.2|3155.6|3169.7|3157.1|3169.7|3157.1|3166.1|3153.5|0
1612393800000|2021-02-03 23:10:00|3169.4|3156.8|3165.8|3153.2|3169.4|3156.8|3165.3|3152.7|0
1612394100000|2021-02-03 23:15:00|3166.5|3153.9|3173.2|3160.6|3173.2|3160.6|3166.5|3153.9|0
1612394400000|2021-02-03 23:20:00|3176.2|3163.6|3175.9|3163.3|3180.1|3167.5|3172.6|3160|0
1612394700000|2021-02-03 23:25:00|3176.5|3163.9|3176.6|3164|3176.6|3164|3174.4|3161.8|0
1612395000000|2021-02-03 23:30:00|3177|3164.4|3172.6|3160|3178.4|3165.8|3170.1|3157.5|0
1612395300000|2021-02-03 23:35:00|3171.9|3159.3|3165.4|3152.8|3172|3159.4|3165.4|3152.8|0
1612395600000|2021-02-03 23:40:00|3165.7|3153.1|3162.8|3150.2|3165.7|3153.1|3162.8|3150.2|0
1612395900000|2021-02-03 23:45:00|3162.4|3149.8|3164.3|3151.7|3165.3|3152.7|3162.4|3149.8|0
1612396200000|2021-02-03 23:50:00|3164.4|3151.8|3160.8|3148.2|3167.5|3154.9|3160.8|3148.2|0
1612396500000|2021-02-03 23:55:00|3160.1|3147.5|3162.2|3149.6|3162.2|3149.6|3159|3146.4|0
1612396800000|2021-02-04 00:00:00|3161.8|3149.2|3163.6|3151|3164.8|3152.2|3161.6|3149|0
1612397100000|2021-02-04 00:05:00|3163.2|3150.6|3160.1|3147.5|3163.2|3150.6|3159.8|3147.2|0
1612397400000|2021-02-04 00:10:00|3159.9|3147.3|3160.2|3147.6|3161.8|3149.2|3159.3|3146.7|0
1612397700000|2021-02-04 00:15:00|3159.9|3147.3|3160.2|3147.6|3161.7|3149.1|3159.4|3146.8|0
1612398000000|2021-02-04 00:20:00|3160.9|3148.3|3159.8|3147.2|3162.3|3149.7|3157.8|3145.2|0
1612398300000|2021-02-04 00:25:00|3160.1|3147.5|3156.7|3144.1|3160.9|3148.3|3156.7|3144.1|0
1612398600000|2021-02-04 00:30:00|3156.5|3143.9|3156|3143.4|3157.5|3144.9|3155.6|3143|0
1612398900000|2021-02-04 00:35:00|3155|3142.4|3152.6|3140|3155.6|3143|3152.1|3139.5|0
1612399200000|2021-02-04 00:40:00|3152.8|3140.2|3152.8|3140.2|3155|3142.4|3152.8|3140.2|0
1612399500000|2021-02-04 00:45:00|3152.7|3140.1|3150.6|3138|3154.1|3141.5|3149.5|3136.9|0
1612399800000|2021-02-04 00:50:00|3151.1|3138.5|3149.1|3136.5|3151.3|3138.7|3147.8|3135.2|0
1612400100000|2021-02-04 00:55:00|3149.4|3136.8|3150|3137.4|3150.2|3137.6|3148.6|3136|0
1612400400000|2021-02-04 01:00:00|3149.4|3136.8|3155.7|3143.1|3155.7|3143.1|3149.4|3136.8|0
1612400700000|2021-02-04 01:05:00|3155.5|3142.9|3157.4|3144.8|3157.9|3145.3|3155.5|3142.9|0
1612401000000|2021-02-04 01:10:00|3158.2|3145.6|3156.3|3143.7|3158.5|3145.9|3155|3142.4|0
1612401300000|2021-02-04 01:15:00|3155.6|3143|3151.1|3138.5|3155.6|3143|3150.4|3137.8|0
1612401600000|2021-02-04 01:20:00|3152|3139.4|3153.7|3141.1|3154|3141.4|3152|3139.4|0
1612401900000|2021-02-04 01:25:00|3153.1|3140.5|3152|3139.4|3155.2|3142.6|3151.1|3138.5|0
1612402200000|2021-02-04 01:30:00|3151.6|3139|3154.3|3141.7|3154.4|3141.8|3150.5|3137.9|0
1612402500000|2021-02-04 01:35:00|3154.6|3142|3149.7|3137.1|3154.6|3142|3149.7|3137.1|0
1612402800000|2021-02-04 01:40:00|3150|3137.4|3151.5|3138.9|3152.4|3139.8|3149.6|3137|0
1612403100000|2021-02-04 01:45:00|3151.6|3139|3151.1|3138.5|3151.6|3139|3150|3137.4|0
1612403400000|2021-02-04 01:50:00|3150.6|3138|3151.2|3138.6|3152.5|3139.9|3150.5|3137.9|0
1612403700000|2021-02-04 01:55:00|3150.5|3137.9|3150.2|3137.6|3151|3138.4|3149.8|3137.2|0
1612404000000|2021-02-04 02:00:00|3149.1|3136.5|3148.1|3135.5|3149.5|3136.9|3148|3135.4|0
1612404300000|2021-02-04 02:05:00|3146.9|3134.3|3147.7|3135.1|3147.7|3135.1|3146.5|3133.9|0
1612404600000|2021-02-04 02:10:00|3148.3|3135.7|3148.9|3136.3|3148.9|3136.3|3147|3134.4|0
1612404900000|2021-02-04 02:15:00|3148.7|3136.1|3151.3|3138.7|3151.3|3138.7|3147.6|3135|0
1612405200000|2021-02-04 02:20:00|3151.8|3139.2|3148.4|3135.8|3151.8|3139.2|3148.4|3135.8|0
1612405500000|2021-02-04 02:25:00|3148.5|3135.9|3149.4|3136.8|3149.4|3136.8|3148.5|3135.9|0
1612405800000|2021-02-04 02:30:00|3149.3|3136.7|3149.1|3136.5|3149.9|3137.3|3148.6|3136|0
1612406100000|2021-02-04 02:35:00|3149.2|3136.6|3151.1|3138.5|3151.1|3138.5|3149.2|3136.6|0
1612406400000|2021-02-04 02:40:00|3151.8|3139.2|3152.7|3140.1|3152.7|3140.1|3151.5|3138.9|0
1612406700000|2021-02-04 02:45:00|3152.6|3140|3152.3|3139.7|3154|3141.4|3152.1|3139.5|0
1612407000000|2021-02-04 02:50:00|3152.2|3139.6|3150.9|3138.3|3152.3|3139.7|3150.5|3137.9|0
1612407300000|2021-02-04 02:55:00|3150.6|3138|3152.5|3139.9|3152.5|3139.9|3150.6|3138|0
1612407600000|2021-02-04 03:00:00|3152.7|3140.1|3154.3|3141.7|3154.9|3142.3|3152.7|3140.1|0
1612407900000|2021-02-04 03:05:00|3155.3|3142.7|3154.1|3141.5|3156.4|3143.8|3154.1|3141.5|0
1612408200000|2021-02-04 03:10:00|3154.8|3142.2|3153.9|3141.3|3155.5|3142.9|3152.9|3140.3|0
1612408500000|2021-02-04 03:15:00|3153.8|3141.2|3150.6|3138|3154.2|3141.6|3150.6|3138|0
1612408800000|2021-02-04 03:20:00|3150.7|3138.1|3149.8|3137.2|3150.7|3138.1|3149.4|3136.8|0
1612409100000|2021-02-04 03:25:00|3148|3135.4|3148.2|3135.6|3148.7|3136.1|3146.6|3134|0
1612409400000|2021-02-04 03:30:00|3148|3135.4|3149.2|3136.6|3149.2|3136.6|3146.6|3134|0
1612409700000|2021-02-04 03:35:00|3148.3|3135.7|3148.1|3135.5|3148.8|3136.2|3147.6|3135|0
1612410000000|2021-02-04 03:40:00|3148.2|3135.6|3144.1|3131.5|3148.2|3135.6|3144.1|3131.5|0
1612410300000|2021-02-04 03:45:00|3144.4|3131.8|3143.9|3131.3|3144.4|3131.8|3142.2|3129.6|0
1612410600000|2021-02-04 03:50:00|3143.3|3130.7|3141.4|3128.8|3143.4|3130.8|3141.4|3128.8|0
1612410900000|2021-02-04 03:55:00|3141|3128.4|3138.4|3125.8|3141|3128.4|3138.4|3125.8|0
1612411200000|2021-02-04 04:00:00|3137.6|3125|3136|3123.4|3137.6|3125|3136|3123.4|0
1612411500000|2021-02-04 04:05:00|3135.5|3122.9|3136.8|3124.2|3136.8|3124.2|3135.5|3122.9|0
1612411800000|2021-02-04 04:10:00|3137.4|3124.8|3137.8|3125.2|3138.2|3125.6|3136.9|3124.3|0
1612412100000|2021-02-04 04:15:00|3138.9|3126.3|3139.3|3126.7|3140|3127.4|3138.5|3125.9|0
1612412400000|2021-02-04 04:20:00|3139.7|3127.1|3140.2|3127.6|3140.3|3127.7|3139.1|3126.5|0
1612412700000|2021-02-04 04:25:00|3140.3|3127.7|3142.3|3129.7|3142.4|3129.8|3140.3|3127.7|0
1612413000000|2021-02-04 04:30:00|3142.2|3129.6|3137.3|3124.7|3142.2|3129.6|3136.4|3123.8|0
1612413300000|2021-02-04 04:35:00|3137.1|3124.5|3136.9|3124.3|3137.6|3125|3135.7|3123.1|0
1612413600000|2021-02-04 04:40:00|3138.8|3126.2|3137|3124.4|3139.3|3126.7|3137|3124.4|0
1612413900000|2021-02-04 04:45:00|3135.9|3123.3|3135|3122.4|3136.2|3123.6|3133.6|3121|0
1612414200000|2021-02-04 04:50:00|3135.5|3122.9|3135.9|3123.3|3135.9|3123.3|3133.6|3121|0
1612414500000|2021-02-04 04:55:00|3136.1|3123.5|3136.1|3123.5|3139.2|3126.6|3136.1|3123.5|0
1612480200000|2021-02-04 23:10:00|3185.7|3172.9|3191.6|3178.8|3192|3179.2|3183.4|3170.6|0
1612480500000|2021-02-04 23:15:00|3195.1|3182.3|3196.5|3183.7|3200.9|3188.1|3195.1|3182.3|0
1612480800000|2021-02-04 23:20:00|3198.6|3185.8|3193.8|3181|3198.6|3185.8|3193|3180.2|0
1612481100000|2021-02-04 23:25:00|3194|3181.2|3186.6|3173.8|3194|3181.2|3186.2|3173.4|0
1612481400000|2021-02-04 23:30:00|3189.9|3177.1|3188.4|3175.6|3189.9|3177.1|3188.4|3175.6|0
1612481700000|2021-02-04 23:35:00|3189.2|3176.4|3190.9|3178.1|3190.9|3178.1|3188.6|3175.8|0
1612482000000|2021-02-04 23:40:00|3191.7|3178.9|3192.5|3179.7|3192.9|3180.1|3190.4|3177.6|0
1612482300000|2021-02-04 23:45:00|3193.2|3180.4|3196.6|3183.8|3196.6|3183.8|3193.2|3180.4|0
1612482600000|2021-02-04 23:50:00|3196.9|3184.1|3196.7|3183.9|3198.1|3185.3|3196.2|3183.4|0
1612482900000|2021-02-04 23:55:00|3195.8|3183|3191.3|3178.5|3195.8|3183|3191.3|3178.5|0
1612483200000|2021-02-05 00:00:00|3190.6|3177.8|3186.1|3173.3|3190.7|3177.9|3186.1|3173.3|0
1612483500000|2021-02-05 00:05:00|3185.7|3172.9|3185.4|3172.6|3188.1|3175.3|3185.4|3172.6|0
1612483800000|2021-02-05 00:10:00|3185.1|3172.3|3187.4|3174.6|3188.7|3175.9|3185.1|3172.3|0
1612484100000|2021-02-05 00:15:00|3187.1|3174.3|3186.9|3174.1|3187.7|3174.9|3186.2|3173.4|0
1612484400000|2021-02-05 00:20:00|3186.5|3173.7|3186.1|3173.3|3187|3174.2|3186.1|3173.3|0
1612484700000|2021-02-05 00:25:00|3184.6|3171.8|3183.5|3170.7|3185.2|3172.4|3183.5|3170.7|0
1612485000000|2021-02-05 00:30:00|3183.3|3170.5|3186|3173.2|3186.8|3174|3183.3|3170.5|0
1612485300000|2021-02-05 00:35:00|3186.8|3174|3188.5|3175.7|3189.1|3176.3|3186.1|3173.3|0
1612485600000|2021-02-05 00:40:00|3189.2|3176.4|3187.6|3174.8|3191.7|3178.9|3187.5|3174.7|0
1612485900000|2021-02-05 00:45:00|3187.3|3174.5|3184.4|3171.6|3189|3176.2|3184.4|3171.6|0
1612486200000|2021-02-05 00:50:00|3183.5|3170.7|3184.4|3171.6|3184.4|3171.6|3183|3170.2|0
1612486500000|2021-02-05 00:55:00|3183.6|3170.8|3182.2|3169.4|3184|3171.2|3182.2|3169.4|0
1612486800000|2021-02-05 01:00:00|3182.5|3169.7|3183.2|3170.4|3184.1|3171.3|3182.5|3169.7|0
1612487100000|2021-02-05 01:05:00|3184|3171.2|3184.7|3171.9|3185|3172.2|3183.9|3171.1|0
1612487400000|2021-02-05 01:10:00|3184.1|3171.3|3185|3172.2|3185|3172.2|3182.4|3169.6|0
1612487700000|2021-02-05 01:15:00|3186.9|3174.1|3185|3172.2|3187|3174.2|3185|3172.2|0
1612488000000|2021-02-05 01:20:00|3185.5|3172.7|3183.9|3171.1|3185.6|3172.8|3183.4|3170.6|0
1612488300000|2021-02-05 01:25:00|3184.5|3171.7|3182.8|3170|3185.4|3172.6|3182.8|3170|0
1612488600000|2021-02-05 01:30:00|3184|3171.2|3185.3|3172.5|3186|3173.2|3184|3171.2|0
1612488900000|2021-02-05 01:35:00|3185.9|3173.1|3185.7|3172.9|3186.4|3173.6|3184.7|3171.9|0
1612489200000|2021-02-05 01:40:00|3185.4|3172.6|3184.7|3171.9|3186.2|3173.4|3184.7|3171.9|0
1612489500000|2021-02-05 01:45:00|3184.9|3172.1|3186.1|3173.3|3186.1|3173.3|3184.6|3171.8|0
1612489800000|2021-02-05 01:50:00|3186.4|3173.6|3185.6|3172.8|3186.4|3173.6|3185.2|3172.4|0
1612490100000|2021-02-05 01:55:00|3185.5|3172.7|3187.2|3174.4|3187.2|3174.4|3185.5|3172.7|0
1612490400000|2021-02-05 02:00:00|3186.5|3173.7|3185.5|3172.7|3187.6|3174.8|3184.7|3171.9|0
1612490700000|2021-02-05 02:05:00|3185.7|3172.9|3184.1|3171.3|3186|3173.2|3184.1|3171.3|0
1612491000000|2021-02-05 02:10:00|3183.6|3170.8|3184.2|3171.4|3184.6|3171.8|3183.5|3170.7|0
1612491300000|2021-02-05 02:15:00|3184.4|3171.6|3183.4|3170.6|3184.5|3171.7|3183.4|3170.6|0
1612491600000|2021-02-05 02:20:00|3183.2|3170.4|3185.3|3172.5|3185.3|3172.5|3182.6|3169.8|0
1612491900000|2021-02-05 02:25:00|3185.9|3173.1|3185.7|3172.9|3187.1|3174.3|3185.6|3172.8|0
1612492200000|2021-02-05 02:30:00|3185.9|3173.1|3186.9|3174.1|3187.2|3174.4|3185.9|3173.1|0
1612492500000|2021-02-05 02:35:00|3187.3|3174.5|3186|3173.2|3187.5|3174.7|3186|3173.2|0
1612492800000|2021-02-05 02:40:00|3185.2|3172.4|3184.9|3172.1|3185.6|3172.8|3183.8|3171|0
1612493100000|2021-02-05 02:45:00|3184.7|3171.9|3182.1|3169.3|3184.7|3171.9|3181.4|3168.7|0
1612493400000|2021-02-05 02:50:00|3182|3169.2|3181.8|3169|3182.2|3169.4|3180.3|3167.7|0
1612493700000|2021-02-05 02:55:00|3181.9|3169.1|3181.1|3168.5|3182.6|3169.8|3181.1|3168.5|0
1612494000000|2021-02-05 03:00:00|3181.8|3169|3180.9|3168.3|3181.9|3169.1|3180.8|3168.2|0
1612494300000|2021-02-05 03:05:00|3181.4|3168.7|3181.7|3168.9|3182.8|3170|3181.4|3168.7|0
1612494600000|2021-02-05 03:10:00|3181.8|3169|3182|3169.2|3182.5|3169.7|3181.6|3168.8|0
1612494900000|2021-02-05 03:15:00|3180.5|3167.9|3179.4|3166.8|3180.9|3168.3|3179.4|3166.8|0
1612495200000|2021-02-05 03:20:00|3179.3|3166.7|3178.9|3166.3|3179.6|3167|3177.8|3165.2|0
1612495500000|2021-02-05 03:25:00|3178.4|3165.8|3180.1|3167.5|3180.4|3167.8|3178.4|3165.8|0
1612495800000|2021-02-05 03:30:00|3180.4|3167.8|3181.6|3168.8|3182.2|3169.4|3180.4|3167.8|0
1612496100000|2021-02-05 03:35:00|3182.2|3169.4|3181.5|3168.7|3182.2|3169.4|3181.1|3168.5|0
1612496400000|2021-02-05 03:40:00|3181|3168.4|3183.4|3170.6|3183.5|3170.7|3181|3168.4|0
1612496700000|2021-02-05 03:45:00|3183.3|3170.5|3185|3172.2|3185.1|3172.3|3183.3|3170.5|0
1612497000000|2021-02-05 03:50:00|3184.6|3171.8|3184.7|3171.9|3184.8|3172|3183.8|3171|0
1612497300000|2021-02-05 03:55:00|3185.1|3172.3|3184.9|3172.1|3185.5|3172.7|3184.7|3171.9|0
1612497600000|2021-02-05 04:00:00|3185.1|3172.3|3186.5|3173.7|3186.5|3173.7|3185.1|3172.3|0
1612497900000|2021-02-05 04:05:00|3186.3|3173.5|3186.5|3173.7|3187.2|3174.4|3186.3|3173.5|0
1612498200000|2021-02-05 04:10:00|3186.9|3174.1|3187.5|3174.7|3187.5|3174.7|3186.5|3173.7|0
1612498500000|2021-02-05 04:15:00|3187.1|3174.3|3189.7|3176.9|3189.7|3176.9|3187.1|3174.3|0
1612498800000|2021-02-05 04:20:00|3189.2|3176.4|3187.5|3174.7|3189.2|3176.4|3187.5|3174.7|0
1612499100000|2021-02-05 04:25:00|3186|3173.2|3188.5|3175.7|3188.5|3175.7|3186|3173.2|0
1612499400000|2021-02-05 04:30:00|3188|3175.2|3188.3|3175.5|3188.6|3175.8|3187.6|3174.8|0
1612499700000|2021-02-05 04:35:00|3188.8|3176|3188.7|3175.9|3189.6|3176.8|3188.5|3175.7|0
1612500000000|2021-02-05 04:40:00|3190.1|3177.3|3188.8|3176|3190.8|3178|3188.8|3176|0
1612500300000|2021-02-05 04:45:00|3189.1|3176.3|3189.3|3176.5|3189.3|3176.5|3188.2|3175.4|0
1612500600000|2021-02-05 04:50:00|3189.9|3177.1|3192|3179.2|3192|3179.2|3188.9|3176.1|0
1612500900000|2021-02-05 04:55:00|3192.4|3179.6|3189.3|3176.5|3193.7|3180.9|3188.5|3175.7|0
1612739400000|2021-02-07 23:10:00|3199.1|3186.3|3196|3183.2|3200.6|3187.8|3195.3|3182.5|0
1612739700000|2021-02-07 23:15:00|3197.1|3184.3|3202.2|3189.4|3203.5|3190.7|3197.1|3184.3|0
1612740000000|2021-02-07 23:20:00|3204.2|3191.4|3205.7|3192.9|3205.7|3192.9|3203.2|3190.4|0
1612740300000|2021-02-07 23:25:00|3207.2|3194.4|3208|3195.2|3209|3196.2|3207.2|3194.4|0
1612740600000|2021-02-07 23:30:00|3207.7|3194.9|3209.6|3196.8|3209.6|3196.8|3204.8|3192|0
1612740900000|2021-02-07 23:35:00|3208.7|3195.9|3213.8|3201|3213.8|3201|3208.7|3195.9|0
1612741200000|2021-02-07 23:40:00|3213.3|3200.5|3214.4|3201.6|3214.5|3201.7|3212.8|3200|0
1612741500000|2021-02-07 23:45:00|3214.5|3201.7|3215.7|3202.9|3215.7|3202.9|3212.9|3200.1|0
1612741800000|2021-02-07 23:50:00|3216.2|3203.4|3216.9|3204.1|3217.9|3205.1|3216.2|3203.4|0
1612742100000|2021-02-07 23:55:00|3216.5|3203.7|3216.5|3203.7|3217.2|3204.4|3214.9|3202.1|0
1612742400000|2021-02-08 00:00:00|3215.8|3203|3208.4|3195.6|3216.1|3203.3|3208.1|3195.3|0
1612742700000|2021-02-08 00:05:00|3209.8|3197|3213.1|3200.3|3215|3202.2|3209.8|3197|0
1612743000000|2021-02-08 00:10:00|3213.7|3200.9|3214.9|3202.1|3214.9|3202.1|3212.3|3199.5|0
1612743300000|2021-02-08 00:15:00|3215.5|3202.7|3215.6|3202.8|3217.4|3204.6|3215.4|3202.6|0
1612743600000|2021-02-08 00:20:00|3214.2|3201.4|3214.6|3201.8|3214.6|3201.8|3210.4|3197.6|0
1612743900000|2021-02-08 00:25:00|3215|3202.2|3217.5|3204.7|3218.1|3205.3|3215|3202.2|0
1612744200000|2021-02-08 00:30:00|3217.1|3204.3|3220.2|3207.4|3221.2|3208.4|3217.1|3204.3|0
1612744500000|2021-02-08 00:35:00|3220.6|3207.8|3222.3|3209.5|3223.1|3210.3|3220.6|3207.8|0
1612744800000|2021-02-08 00:40:00|3221.6|3208.8|3222.2|3209.4|3222.8|3210|3219.3|3206.5|0
1612745100000|2021-02-08 00:45:00|3222.7|3209.9|3222.9|3210.1|3223.3|3210.5|3221.9|3209.1|0
1612745400000|2021-02-08 00:50:00|3223.1|3210.3|3223.1|3210.3|3224.5|3211.7|3223.1|3210.3|0
1612745700000|2021-02-08 00:55:00|3221.8|3209|3221.7|3208.9|3222|3209.2|3219|3206.2|0
1612746000000|2021-02-08 01:00:00|3221.4|3208.6|3222.6|3209.8|3222.6|3209.8|3220.9|3208.1|0
1612746300000|2021-02-08 01:05:00|3222.3|3209.5|3222.3|3209.5|3223|3210.2|3221.8|3209|0
1612746600000|2021-02-08 01:10:00|3222.5|3209.7|3223.6|3210.8|3223.7|3210.9|3222.5|3209.7|0
1612746900000|2021-02-08 01:15:00|3223.8|3211|3231.1|3218.3|3231.1|3218.3|3223.8|3211|0
1612747200000|2021-02-08 01:20:00|3230.3|3217.5|3232.7|3219.7|3233.7|3220.7|3230.3|3217.5|0
1612747500000|2021-02-08 01:25:00|3232.9|3219.9|3234.1|3221.1|3234.4|3221.4|3232.8|3219.8|0
1612747800000|2021-02-08 01:30:00|3234.6|3221.6|3231.9|3218.9|3235.8|3222.8|3231.9|3218.9|0
1612748100000|2021-02-08 01:35:00|3231.1|3218.3|3229.9|3217.1|3231.9|3218.9|3229.1|3216.3|0
1612748400000|2021-02-08 01:40:00|3230.5|3217.7|3233.1|3220.1|3233.1|3220.1|3229.8|3217|0
1612748700000|2021-02-08 01:45:00|3232.8|3219.8|3233.3|3220.3|3233.6|3220.6|3232.1|3219.1|0
1612749000000|2021-02-08 01:50:00|3231.2|3218.4|3233.1|3220.1|3233.1|3220.1|3230.5|3217.7|0
1612749300000|2021-02-08 01:55:00|3233.4|3220.4|3232.8|3219.8|3233.4|3220.4|3231.9|3218.9|0
1612749600000|2021-02-08 02:00:00|3233|3220|3234.1|3221.1|3234.1|3221.1|3232.9|3219.9|0
1612749900000|2021-02-08 02:05:00|3234.5|3221.5|3236|3223|3236.3|3223.3|3234.5|3221.5|0
1612750200000|2021-02-08 02:10:00|3235.6|3222.6|3238.1|3225.1|3238.7|3225.7|3235.6|3222.6|0
1612750500000|2021-02-08 02:15:00|3236.9|3223.9|3235.7|3222.7|3236.9|3223.9|3235.6|3222.6|0
1612750800000|2021-02-08 02:20:00|3236|3223|3238|3225|3238.9|3225.9|3236|3223|0
1612751100000|2021-02-08 02:25:00|3237.7|3224.7|3233.9|3220.9|3237.9|3224.9|3233.9|3220.9|0
1612751400000|2021-02-08 02:30:00|3235|3222|3236|3223|3236|3223|3234.9|3221.9|0
1612751700000|2021-02-08 02:35:00|3235.2|3222.2|3236|3223|3236.4|3223.4|3235.2|3222.2|0
1612752000000|2021-02-08 02:40:00|3235.7|3222.7|3236.2|3223.2|3236.5|3223.5|3235|3222|0
1612752300000|2021-02-08 02:45:00|3236|3223|3238.1|3225.1|3238.2|3225.2|3236|3223|0
1612752600000|2021-02-08 02:50:00|3237.9|3224.9|3239.4|3226.4|3240.5|3227.5|3237.9|3224.9|0
1612752900000|2021-02-08 02:55:00|3239.6|3226.6|3238.7|3225.7|3239.8|3226.8|3238.7|3225.7|0
1612753200000|2021-02-08 03:00:00|3238.5|3225.5|3239.5|3226.5|3239.5|3226.5|3237.9|3224.9|0
1612753500000|2021-02-08 03:05:00|3239.8|3226.8|3239.4|3226.4|3240.4|3227.4|3238.7|3225.7|0
1612753800000|2021-02-08 03:10:00|3239.8|3226.8|3238.7|3225.7|3239.8|3226.8|3238.5|3225.5|0
1612754100000|2021-02-08 03:15:00|3238.9|3225.9|3235.9|3222.9|3238.9|3225.9|3235.9|3222.9|0
1612754400000|2021-02-08 03:20:00|3235.8|3222.8|3237.7|3224.7|3237.7|3224.7|3235.5|3222.5|0
1612754700000|2021-02-08 03:25:00|3236.8|3223.8|3238.1|3225.1|3238.8|3225.8|3236.8|3223.8|0
1612755000000|2021-02-08 03:30:00|3238.4|3225.4|3239.7|3226.7|3239.7|3226.7|3238.2|3225.2|0
1612755300000|2021-02-08 03:35:00|3240.4|3227.4|3239.7|3226.7|3240.7|3227.7|3239.4|3226.4|0
1612755600000|2021-02-08 03:40:00|3239.4|3226.4|3240.3|3227.3|3241.2|3228.2|3239.4|3226.4|0
1612755900000|2021-02-08 03:45:00|3240.9|3227.9|3240.3|3227.3|3240.9|3227.9|3239.5|3226.5|0
1612756200000|2021-02-08 03:50:00|3240.5|3227.5|3241.2|3228.2|3241.4|3228.4|3240.1|3227.1|0
1612756500000|2021-02-08 03:55:00|3240.7|3227.7|3241.4|3228.4|3241.6|3228.6|3240.3|3227.3|0
1612756800000|2021-02-08 04:00:00|3241.6|3228.6|3240.7|3227.7|3241.6|3228.6|3239.9|3226.9|0
1612757100000|2021-02-08 04:05:00|3241.1|3228.1|3240.5|3227.5|3241.4|3228.4|3240.1|3227.1|0
1612757400000|2021-02-08 04:10:00|3240.4|3227.4|3239.8|3226.8|3240.8|3227.8|3239.5|3226.5|0
1612757700000|2021-02-08 04:15:00|3239.7|3226.7|3238.1|3225.1|3240.5|3227.5|3238.1|3225.1|0
1612758000000|2021-02-08 04:20:00|3238|3225|3234.5|3221.5|3238|3225|3234.4|3221.4|0
1612758300000|2021-02-08 04:25:00|3234.2|3221.2|3236.3|3223.3|3236.3|3223.3|3233|3220|0
1612758600000|2021-02-08 04:30:00|3235.7|3222.7|3232.8|3219.8|3235.9|3222.9|3232.8|3219.8|0
1612758900000|2021-02-08 04:35:00|3232.6|3219.6|3232.1|3219.1|3234|3221|3231.7|3218.7|0
1612759200000|2021-02-08 04:40:00|3232.4|3219.4|3234.3|3221.3|3234.3|3221.3|3232.4|3219.4|0
1612759500000|2021-02-08 04:45:00|3234.4|3221.4|3233.6|3220.6|3235.9|3222.9|3233.5|3220.5|0
1612759800000|2021-02-08 04:50:00|3233.5|3220.5|3230.4|3217.6|3233.5|3220.5|3230.1|3217.3|0
1612760100000|2021-02-08 04:55:00|3231.8|3218.8|3237|3224|3237|3224|3231.5|3218.6|0
1612825800000|2021-02-08 23:10:00|3200.1|3187.3|3207.6|3194.8|3207.6|3194.8|3199.9|3187.1|0
1612826100000|2021-02-08 23:15:00|3208.3|3195.5|3199.8|3187|3208.3|3195.5|3197.5|3184.7|0
1612826400000|2021-02-08 23:20:00|3199.1|3186.3|3192.4|3179.6|3199.1|3186.3|3192.4|3179.6|0
1612826700000|2021-02-08 23:25:00|3192.2|3179.4|3193.2|3180.4|3193.2|3180.4|3187.1|3174.3|0
1612827000000|2021-02-08 23:30:00|3192.9|3180.1|3197.8|3185|3200.3|3187.5|3192.9|3180.1|0
1612827300000|2021-02-08 23:35:00|3199|3186.2|3199.9|3187.1|3203|3190.2|3199|3186.2|0
1612827600000|2021-02-08 23:40:00|3198.2|3185.4|3196.7|3183.9|3200.3|3187.5|3195.5|3182.7|0
1612827900000|2021-02-08 23:45:00|3197.3|3184.5|3205|3192.2|3205|3192.2|3197.3|3184.5|0
1612828200000|2021-02-08 23:50:00|3205.8|3193|3206.1|3193.3|3207.4|3194.6|3205.5|3192.7|0
1612828500000|2021-02-08 23:55:00|3205.4|3192.6|3204.7|3191.9|3205.4|3192.6|3202.2|3189.4|0
1612828800000|2021-02-09 00:00:00|3206.3|3193.5|3200.4|3187.6|3206.3|3193.5|3199.3|3186.5|0
1612829100000|2021-02-09 00:05:00|3200.5|3187.7|3201.3|3188.5|3201.3|3188.5|3199.2|3186.4|0
1612829400000|2021-02-09 00:10:00|3201|3188.2|3199.8|3187|3201|3188.2|3198.3|3185.5|0
1612829700000|2021-02-09 00:15:00|3199.4|3186.6|3195.1|3182.3|3199.4|3186.6|3195.1|3182.3|0
1612830000000|2021-02-09 00:20:00|3194.2|3181.4|3197.1|3184.3|3198.8|3186|3194.2|3181.4|0
1612830300000|2021-02-09 00:25:00|3196.7|3183.9|3194.6|3181.8|3196.7|3183.9|3194.6|3181.8|0
1612830600000|2021-02-09 00:30:00|3194.5|3181.7|3202.5|3189.7|3203|3190.2|3194.5|3181.7|0
1612830900000|2021-02-09 00:35:00|3201.7|3188.9|3199.9|3187.1|3201.7|3188.9|3199.7|3186.9|0
1612831200000|2021-02-09 00:40:00|3200.2|3187.4|3201.4|3188.6|3203|3190.2|3200.2|3187.4|0
1612831500000|2021-02-09 00:45:00|3202.2|3189.4|3203.1|3190.3|3204.9|3192.1|3201.6|3188.8|0
1612831800000|2021-02-09 00:50:00|3203.4|3190.6|3199.8|3187|3203.4|3190.6|3199.8|3187|0
1612832100000|2021-02-09 00:55:00|3201|3188.2|3195.7|3182.9|3201.2|3188.4|3195|3182.2|0
1612832400000|2021-02-09 01:00:00|3196.8|3184|3190.8|3178|3196.8|3184|3190.8|3178|0
1612832700000|2021-02-09 01:05:00|3192.5|3179.7|3192.4|3179.6|3193.2|3180.4|3191.4|3178.6|0
1612833000000|2021-02-09 01:10:00|3192.9|3180.1|3192.2|3179.4|3193.8|3181|3191.4|3178.6|0
1612833300000|2021-02-09 01:15:00|3192.4|3179.6|3192.6|3179.8|3193.2|3180.4|3192.4|3179.6|0
1612833600000|2021-02-09 01:20:00|3193|3180.2|3193.1|3180.3|3193.1|3180.3|3191.6|3178.8|0
1612833900000|2021-02-09 01:25:00|3192.1|3179.3|3194.2|3181.4|3195|3182.2|3192.1|3179.3|0
1612834200000|2021-02-09 01:30:00|3194.6|3181.8|3195.2|3182.4|3195.5|3182.7|3192.6|3179.8|0
1612834500000|2021-02-09 01:35:00|3195.3|3182.5|3195.5|3182.7|3196.4|3183.6|3195.2|3182.4|0
1612834800000|2021-02-09 01:40:00|3196.3|3183.5|3197.9|3185.1|3198.2|3185.4|3196.3|3183.5|0
1612835100000|2021-02-09 01:45:00|3198.1|3185.3|3201.1|3188.3|3201.1|3188.3|3198.1|3185.3|0
1612835400000|2021-02-09 01:50:00|3201|3188.2|3204.8|3192|3204.8|3192|3201|3188.2|0
1612835700000|2021-02-09 01:55:00|3205.5|3192.7|3204.9|3192.1|3205.8|3193|3204.9|3192.1|0
1612836000000|2021-02-09 02:00:00|3204.8|3192|3206.3|3193.5|3206.7|3193.9|3204.7|3191.9|0
1612836300000|2021-02-09 02:05:00|3205.4|3192.6|3204.6|3191.8|3205.5|3192.7|3203|3190.2|0
1612836600000|2021-02-09 02:10:00|3204.3|3191.5|3203|3190.2|3205.1|3192.3|3202.9|3190.1|0
1612836900000|2021-02-09 02:15:00|3203.5|3190.7|3202.1|3189.3|3203.5|3190.7|3201.2|3188.4|0
1612837200000|2021-02-09 02:20:00|3202.2|3189.4|3202.4|3189.6|3202.4|3189.6|3201.8|3189|0
1612837500000|2021-02-09 02:25:00|3202.8|3190|3200.4|3187.6|3202.8|3190|3200.2|3187.4|0
1612837800000|2021-02-09 02:30:00|3200.2|3187.4|3201.5|3188.7|3201.7|3188.9|3200.2|3187.4|0
1612838100000|2021-02-09 02:35:00|3200.9|3188.1|3199.6|3186.8|3201.4|3188.6|3199.6|3186.8|0
1612838400000|2021-02-09 02:40:00|3200.4|3187.6|3197.3|3184.5|3200.4|3187.6|3197.3|3184.5|0
1612838700000|2021-02-09 02:45:00|3197.7|3184.9|3197.7|3184.9|3198.7|3185.9|3197.4|3184.6|0
1612839000000|2021-02-09 02:50:00|3198.2|3185.4|3197.9|3185.1|3199.1|3186.3|3197.2|3184.4|0
1612839300000|2021-02-09 02:55:00|3196.9|3184.1|3197.3|3184.5|3197.7|3184.9|3196.3|3183.5|0
1612839600000|2021-02-09 03:00:00|3198.8|3186|3198.7|3185.9|3199.4|3186.6|3198|3185.2|0
1612839900000|2021-02-09 03:05:00|3198.8|3186|3197|3184.2|3199.8|3187|3196.7|3183.9|0
1612840200000|2021-02-09 03:10:00|3197.1|3184.3|3195.3|3182.5|3197.2|3184.4|3195.3|3182.5|0
1612840500000|2021-02-09 03:15:00|3195|3182.2|3193.8|3181|3195.3|3182.5|3193.6|3180.8|0
1612840800000|2021-02-09 03:20:00|3194.5|3181.7|3196.1|3183.3|3196.1|3183.3|3194.5|3181.7|0
1612841100000|2021-02-09 03:25:00|3196.2|3183.4|3197.3|3184.5|3197.6|3184.8|3195.8|3183|0
1612841400000|2021-02-09 03:30:00|3197.6|3184.8|3200.8|3188|3200.8|3188|3197.6|3184.8|0
1612841700000|2021-02-09 03:35:00|3201.2|3188.4|3203.7|3190.9|3203.8|3191|3201.2|3188.4|0
1612842000000|2021-02-09 03:40:00|3204|3191.2|3203.5|3190.7|3205.3|3192.5|3203.5|3190.7|0
1612842300000|2021-02-09 03:45:00|3203.7|3190.9|3200|3187.2|3203.7|3190.9|3199.9|3187.1|0
1612842600000|2021-02-09 03:50:00|3200.2|3187.4|3202|3189.2|3202.4|3189.6|3200.2|3187.4|0
1612842900000|2021-02-09 03:55:00|3202.3|3189.5|3203.1|3190.3|3203.1|3190.3|3201.5|3188.7|0
1612843200000|2021-02-09 04:00:00|3203.9|3191.1|3207.2|3194.4|3207.2|3194.4|3203.5|3190.7|0
1612843500000|2021-02-09 04:05:00|3205.8|3193|3201.6|3188.8|3205.8|3193|3201.6|3188.8|0
1612843800000|2021-02-09 04:10:00|3201.5|3188.7|3201.6|3188.8|3202.1|3189.3|3200.5|3187.7|0
1612844100000|2021-02-09 04:15:00|3201.4|3188.6|3202.6|3189.8|3203|3190.2|3201.4|3188.6|0
1612844400000|2021-02-09 04:20:00|3202.1|3189.3|3201.4|3188.6|3202.1|3189.3|3200.9|3188.1|0
1612844700000|2021-02-09 04:25:00|3201.2|3188.4|3204.2|3191.4|3204.2|3191.4|3201.2|3188.4|0
1612845000000|2021-02-09 04:30:00|3204.9|3192.1|3203.5|3190.7|3206.2|3193.4|3203.5|3190.7|0
1612845300000|2021-02-09 04:35:00|3204.1|3191.3|3206|3193.2|3206|3193.2|3203.8|3191|0
1612845600000|2021-02-09 04:40:00|3205.9|3193.1|3206.9|3194.1|3208.1|3195.3|3205.9|3193.1|0
1612845900000|2021-02-09 04:45:00|3206.2|3193.4|3208.8|3196|3209|3196.2|3202.9|3190.1|0
1612846200000|2021-02-09 04:50:00|3208|3195.2|3207.6|3194.8|3208.5|3195.7|3205.6|3192.8|0
1612846500000|2021-02-09 04:55:00|3207.7|3194.9|3205.6|3192.8|3208.4|3195.6|3205.4|3192.6|0
1612912200000|2021-02-09 23:10:00|3184.9|3172.1|3179|3166.4|3184.9|3172.1|3177.1|3164.5|0
1612912500000|2021-02-09 23:15:00|3180.5|3167.9|3183.8|3171|3188.7|3175.9|3180.5|3167.9|0
1612912800000|2021-02-09 23:20:00|3185.7|3172.9|3190.5|3177.7|3190.5|3177.7|3185.7|3172.9|0
1612913100000|2021-02-09 23:25:00|3189.3|3176.5|3188.7|3175.9|3190.5|3177.7|3188.5|3175.7|0
1612913400000|2021-02-09 23:30:00|3189.4|3176.6|3188.3|3175.5|3189.6|3176.8|3187.9|3175.1|0
1612913700000|2021-02-09 23:35:00|3188.8|3176|3183.9|3171.1|3188.8|3176|3183.9|3171.1|0
1612914000000|2021-02-09 23:40:00|3185.3|3172.5|3179.7|3167.1|3185.3|3172.5|3179.4|3166.8|0
1612914300000|2021-02-09 23:45:00|3178.8|3166.2|3174.8|3162.2|3179.6|3167|3174.8|3162.2|0
1612914600000|2021-02-09 23:50:00|3174.6|3162|3173.2|3160.6|3174.6|3162|3171.6|3159|0
1612914900000|2021-02-09 23:55:00|3172.2|3159.6|3171.7|3159.1|3172.4|3159.8|3170.3|3157.7|0
1612915200000|2021-02-10 00:00:00|3171.9|3159.3|3175.9|3163.3|3177.2|3164.6|3171.3|3158.7|0
1612915500000|2021-02-10 00:05:00|3174.8|3162.2|3169.2|3156.6|3174.8|3162.2|3168.9|3156.3|0
1612915800000|2021-02-10 00:10:00|3169.5|3156.9|3168.2|3155.6|3169.5|3156.9|3166.9|3154.3|0
1612916100000|2021-02-10 00:15:00|3168.3|3155.7|3166.8|3154.2|3168.3|3155.7|3164.8|3152.2|0
1612916400000|2021-02-10 00:20:00|3167.3|3154.7|3173.3|3160.7|3173.3|3160.7|3167.3|3154.7|0
1612916700000|2021-02-10 00:25:00|3173.8|3161.2|3176.6|3164|3176.8|3164.2|3173.7|3161.1|0
1612917000000|2021-02-10 00:30:00|3177.6|3165|3175.2|3162.6|3178.4|3165.8|3175.2|3162.6|0
1612917300000|2021-02-10 00:35:00|3175.8|3163.2|3172.6|3160|3177.7|3165.1|3172.6|3160|0
1612917600000|2021-02-10 00:40:00|3171.9|3159.3|3174.5|3161.9|3176.1|3163.5|3171.1|3158.5|0
1612917900000|2021-02-10 00:45:00|3175.1|3162.5|3174.4|3161.8|3175.4|3162.8|3172.5|3159.9|0
1612918200000|2021-02-10 00:50:00|3175.3|3162.7|3176.3|3163.7|3176.3|3163.7|3174.5|3161.9|0
1612918500000|2021-02-10 00:55:00|3176.5|3163.9|3179.5|3166.9|3180|3167.4|3176.1|3163.5|0
1612918800000|2021-02-10 01:00:00|3180.2|3167.6|3179.2|3166.6|3180.2|3167.6|3178.4|3165.8|0
1612919100000|2021-02-10 01:05:00|3179.4|3166.8|3180.9|3168.3|3180.9|3168.3|3179|3166.4|0
1612919400000|2021-02-10 01:10:00|3181.1|3168.5|3182.5|3169.7|3183.2|3170.4|3181.1|3168.5|0
1612919700000|2021-02-10 01:15:00|3182|3169.2|3186.1|3173.3|3186.2|3173.4|3182|3169.2|0
1612920000000|2021-02-10 01:20:00|3185.5|3172.7|3183.8|3171|3185.5|3172.7|3183.8|3171|0
1612920300000|2021-02-10 01:25:00|3184|3171.2|3184.7|3171.9|3185.3|3172.5|3183.8|3171|0
1612920600000|2021-02-10 01:30:00|3183.8|3171|3182.5|3169.7|3183.8|3171|3182.5|3169.7|0
1612920900000|2021-02-10 01:35:00|3183|3170.2|3182.2|3169.4|3184.1|3171.3|3182.2|3169.4|0
1612921200000|2021-02-10 01:40:00|3183.6|3170.8|3185.9|3173.1|3186.9|3174.1|3183.6|3170.8|0
1612921500000|2021-02-10 01:45:00|3185.7|3172.9|3185.6|3172.8|3186.6|3173.8|3185|3172.2|0
1612921800000|2021-02-10 01:50:00|3185.9|3173.1|3190|3177.2|3190|3177.2|3185.9|3173.1|0
1612922100000|2021-02-10 01:55:00|3188.9|3176.1|3190.7|3177.9|3190.7|3177.9|3188.9|3176.1|0
1612922400000|2021-02-10 02:00:00|3190.5|3177.7|3191.5|3178.7|3191.9|3179.1|3190.1|3177.3|0
1612922700000|2021-02-10 02:05:00|3191.6|3178.8|3188.7|3175.9|3191.6|3178.8|3188.1|3175.3|0
1612923000000|2021-02-10 02:10:00|3188.6|3175.8|3188.3|3175.5|3189.3|3176.5|3188|3175.2|0
1612923300000|2021-02-10 02:15:00|3188|3175.2|3188.2|3175.4|3188.7|3175.9|3187.9|3175.1|0
1612923600000|2021-02-10 02:20:00|3187.9|3175.1|3189.4|3176.6|3189.7|3176.9|3187.9|3175.1|0
1612923900000|2021-02-10 02:25:00|3189.1|3176.3|3189.7|3176.9|3191|3178.2|3189.1|3176.3|0
1612924200000|2021-02-10 02:30:00|3190.4|3177.6|3188.7|3175.9|3190.4|3177.6|3188.7|3175.9|0
1612924500000|2021-02-10 02:35:00|3188.5|3175.7|3191.2|3178.4|3191.2|3178.4|3188.3|3175.5|0
1612924800000|2021-02-10 02:40:00|3190.3|3177.5|3191.5|3178.7|3191.6|3178.8|3190.3|3177.5|0
1612925100000|2021-02-10 02:45:00|3190.9|3178.1|3191.4|3178.6|3191.7|3178.9|3190.3|3177.5|0
1612925400000|2021-02-10 02:50:00|3192|3179.2|3193.8|3181|3194.3|3181.5|3192|3179.2|0
1612925700000|2021-02-10 02:55:00|3193.5|3180.7|3194.1|3181.3|3195.4|3182.6|3193|3180.2|0
1612926000000|2021-02-10 03:00:00|3194.9|3182.1|3194.5|3181.7|3194.9|3182.1|3193.6|3180.8|0
1612926300000|2021-02-10 03:05:00|3194.1|3181.3|3191.3|3178.5|3195|3182.2|3191.3|3178.5|0
1612926600000|2021-02-10 03:10:00|3190.8|3178|3191.1|3178.3|3191.6|3178.8|3190.4|3177.6|0
1612926900000|2021-02-10 03:15:00|3190.9|3178.1|3189.7|3176.9|3191.3|3178.5|3189.7|3176.9|0
1612927200000|2021-02-10 03:20:00|3190.2|3177.4|3192.2|3179.4|3192.5|3179.7|3190.2|3177.4|0
1612927500000|2021-02-10 03:25:00|3193.3|3180.5|3192.4|3179.6|3193.3|3180.5|3191.6|3178.8|0
1612927800000|2021-02-10 03:30:00|3192.3|3179.5|3193.1|3180.3|3193.8|3181|3192.1|3179.3|0
1612928100000|2021-02-10 03:35:00|3193|3180.2|3193.4|3180.6|3193.5|3180.7|3192.5|3179.7|0
1612928400000|2021-02-10 03:40:00|3193.3|3180.5|3193|3180.2|3194.2|3181.4|3192.5|3179.7|0
1612928700000|2021-02-10 03:45:00|3192.5|3179.7|3191.9|3179.1|3193.2|3180.4|3191.8|3179|0
1612929000000|2021-02-10 03:50:00|3191.8|3179|3191.3|3178.5|3192.4|3179.6|3191.3|3178.5|0
1612929300000|2021-02-10 03:55:00|3190.8|3178|3191.3|3178.5|3191.4|3178.6|3190.1|3177.3|0
1612929600000|2021-02-10 04:00:00|3191.4|3178.6|3190.1|3177.3|3191.6|3178.8|3190|3177.2|0
1612929900000|2021-02-10 04:05:00|3189.7|3176.9|3189.6|3176.8|3189.9|3177.1|3188.9|3176.1|0
1612930200000|2021-02-10 04:10:00|3191.5|3178.7|3190.9|3178.1|3191.8|3179|3190.1|3177.3|0
1612930500000|2021-02-10 04:15:00|3191.5|3178.7|3192.1|3179.3|3192.1|3179.3|3190.2|3177.4|0
1612930800000|2021-02-10 04:20:00|3192.5|3179.7|3188.5|3175.7|3192.5|3179.7|3188.5|3175.7|0
1612931100000|2021-02-10 04:25:00|3188.6|3175.8|3188|3175.2|3188.9|3176.1|3187.4|3174.6|0
1612931400000|2021-02-10 04:30:00|3188.2|3175.4|3189.4|3176.6|3190.2|3177.4|3188.2|3175.4|0
1612931700000|2021-02-10 04:35:00|3189.2|3176.4|3190.1|3177.3|3190.5|3177.7|3188.5|3175.7|0
1612932000000|2021-02-10 04:40:00|3190.5|3177.7|3189.4|3176.6|3190.5|3177.7|3188.8|3176|0
1612932300000|2021-02-10 04:45:00|3189|3176.2|3189.9|3177.1|3189.9|3177.1|3188.7|3175.9|0
1612932600000|2021-02-10 04:50:00|3190.4|3177.6|3186.6|3173.8|3190.8|3178|3186.6|3173.8|0
1612932900000|2021-02-10 04:55:00|3186.3|3173.5|3188.1|3175.3|3188.1|3175.3|3186.3|3173.5|0
1612998600000|2021-02-10 23:10:00|3152.8|3140.2|3154.5|3141.9|3154.5|3141.9|3147.9|3135.3|0
1612998900000|2021-02-10 23:15:00|3156.5|3143.9|3157.9|3145.3|3161.3|3148.7|3156.5|3143.9|0
1612999200000|2021-02-10 23:20:00|3157.2|3144.6|3159.2|3146.6|3160.9|3148.3|3156.7|3144.1|0
1612999500000|2021-02-10 23:25:00|3160.3|3147.7|3160.6|3148|3161.1|3148.5|3159.4|3146.8|0
1612999800000|2021-02-10 23:30:00|3161.9|3149.3|3162.8|3150.2|3163.8|3151.2|3160.7|3148.1|0
1613000100000|2021-02-10 23:35:00|3161.8|3149.2|3166.5|3153.9|3166.8|3154.2|3161.8|3149.2|0
1613000400000|2021-02-10 23:40:00|3166|3153.4|3165.5|3152.9|3166.7|3154.1|3162.9|3150.3|0
1613000700000|2021-02-10 23:45:00|3165.6|3153|3167.4|3154.8|3167.4|3154.8|3163.7|3151.1|0
1613001000000|2021-02-10 23:50:00|3167|3154.4|3166.7|3154.1|3168|3155.4|3166.7|3154.1|0
1613001300000|2021-02-10 23:55:00|3165.6|3153|3166.1|3153.5|3166.7|3154.1|3165.6|3153|0
1613001600000|2021-02-11 00:00:00|3166.8|3154.2|3169.5|3156.9|3169.5|3156.9|3166.2|3153.6|0
1613001900000|2021-02-11 00:05:00|3168.8|3156.2|3165.1|3152.5|3168.8|3156.2|3164|3151.4|0
1613002200000|2021-02-11 00:10:00|3165.3|3152.7|3165.3|3152.7|3166.2|3153.6|3164.9|3152.3|0
1613002500000|2021-02-11 00:15:00|3164.6|3152|3163.4|3150.8|3165.9|3153.3|3163.4|3150.8|0
1613002800000|2021-02-11 00:20:00|3162.8|3150.2|3161.4|3148.8|3163.5|3150.9|3161.4|3148.8|0
1613003100000|2021-02-11 00:25:00|3160.8|3148.2|3161.6|3149|3163|3150.4|3158|3145.4|0
1613003400000|2021-02-11 00:30:00|3161.5|3148.9|3158.7|3146.1|3161.6|3149|3158.7|3146.1|0
1613003700000|2021-02-11 00:35:00|3158.3|3145.7|3158.4|3145.8|3158.5|3145.9|3157.5|3144.9|0
1613004000000|2021-02-11 00:40:00|3158.2|3145.6|3157.9|3145.3|3158.2|3145.6|3155.3|3142.7|0
1613004300000|2021-02-11 00:45:00|3157.6|3145|3156.9|3144.3|3157.7|3145.1|3155|3142.4|0
1613004600000|2021-02-11 00:50:00|3157.7|3145.1|3159.5|3146.9|3159.7|3147.1|3157.7|3145.1|0
1613004900000|2021-02-11 00:55:00|3159.8|3147.2|3162.2|3149.6|3162.2|3149.6|3158.6|3146|0
1613005200000|2021-02-11 01:00:00|3161.7|3149.1|3164.7|3152.1|3164.7|3152.1|3161.7|3149.1|0
1613005500000|2021-02-11 01:05:00|3164.8|3152.2|3165.8|3153.2|3166.4|3153.8|3164.8|3152.2|0
1613005800000|2021-02-11 01:10:00|3165.6|3153|3168.1|3155.5|3168.1|3155.5|3165.4|3152.8|0
1613006100000|2021-02-11 01:15:00|3167.1|3154.5|3166.4|3153.8|3167.8|3155.2|3166.4|3153.8|0
1613006400000|2021-02-11 01:20:00|3165.3|3152.7|3165.7|3153.1|3166|3153.4|3164.9|3152.3|0
1613006700000|2021-02-11 01:25:00|3165.4|3152.8|3166.7|3154.1|3166.7|3154.1|3165.4|3152.8|0
1613007000000|2021-02-11 01:30:00|3166.2|3153.6|3166.6|3154|3167.6|3155|3165.7|3153.1|0
1613007300000|2021-02-11 01:35:00|3165.8|3153.2|3170.1|3157.5|3170.1|3157.5|3165.8|3153.2|0
1613007600000|2021-02-11 01:40:00|3170.2|3157.6|3165.7|3153.1|3170.2|3157.6|3165.7|3153.1|0
1613007900000|2021-02-11 01:45:00|3165.9|3153.3|3167|3154.4|3170|3157.4|3165.9|3153.3|0
1613008200000|2021-02-11 01:50:00|3167.5|3154.9|3169.1|3156.5|3169.1|3156.5|3166.8|3154.2|0
1613008500000|2021-02-11 01:55:00|3168.8|3156.2|3170.4|3157.8|3170.5|3157.9|3168.8|3156.2|0
1613008800000|2021-02-11 02:00:00|3168.3|3155.7|3168.7|3156.1|3168.7|3156.1|3166.6|3154|0
1613009100000|2021-02-11 02:05:00|3168|3155.4|3167.7|3155.1|3168.4|3155.8|3167.1|3154.5|0
1613009400000|2021-02-11 02:10:00|3168|3155.4|3167.6|3155|3168|3155.4|3167.4|3154.8|0
1613009700000|2021-02-11 02:15:00|3167.3|3154.7|3166.7|3154.1|3169|3156.4|3166.7|3154.1|0
1613010000000|2021-02-11 02:20:00|3166.9|3154.3|3167.7|3155.1|3167.7|3155.1|3166.4|3153.8|0
1613010300000|2021-02-11 02:25:00|3168.1|3155.5|3166.7|3154.1|3168.3|3155.7|3166.7|3154.1|0
1613010600000|2021-02-11 02:30:00|3166.3|3153.7|3165.8|3153.2|3166.3|3153.7|3165.4|3152.8|0
1613010900000|2021-02-11 02:35:00|3165.3|3152.7|3164.5|3151.9|3165.5|3152.9|3164|3151.4|0
1613011200000|2021-02-11 02:40:00|3165.1|3152.5|3166.2|3153.6|3167.6|3155|3165.1|3152.5|0
1613011500000|2021-02-11 02:45:00|3166.3|3153.7|3168|3155.4|3168.7|3156.1|3166.3|3153.7|0
1613011800000|2021-02-11 02:50:00|3168.2|3155.6|3170.1|3157.5|3170.6|3158|3167.8|3155.2|0
1613012100000|2021-02-11 02:55:00|3170|3157.4|3168.8|3156.2|3170.2|3157.6|3168.8|3156.2|0
1613012400000|2021-02-11 03:00:00|3169.2|3156.6|3169|3156.4|3169.4|3156.8|3168.4|3155.8|0
1613012700000|2021-02-11 03:05:00|3168.3|3155.7|3167.5|3154.9|3170.1|3157.5|3167.3|3154.7|0
1613013000000|2021-02-11 03:10:00|3167.6|3155|3168.2|3155.6|3169.2|3156.6|3167.6|3155|0
1613013300000|2021-02-11 03:15:00|3169.5|3156.9|3170|3157.4|3171.8|3159.2|3169.1|3156.5|0
1613013600000|2021-02-11 03:20:00|3170.3|3157.7|3169.5|3156.9|3170.6|3158|3169.5|3156.9|0
1613013900000|2021-02-11 03:25:00|3169.6|3157|3171.7|3159.1|3171.9|3159.3|3169.6|3157|0
1613014200000|2021-02-11 03:30:00|3172.2|3159.6|3172.5|3159.9|3172.5|3159.9|3170.5|3157.9|0
1613014500000|2021-02-11 03:35:00|3172.2|3159.6|3171.4|3158.8|3172.8|3160.2|3171|3158.4|0
1613014800000|2021-02-11 03:40:00|3172.3|3159.7|3171|3158.4|3172.3|3159.7|3170.5|3157.9|0
1613015100000|2021-02-11 03:45:00|3170.4|3157.8|3169.4|3156.8|3170.4|3157.8|3169.4|3156.8|0
1613015400000|2021-02-11 03:50:00|3169.8|3157.2|3169.8|3157.2|3170|3157.4|3169.4|3156.8|0
1613015700000|2021-02-11 03:55:00|3170.3|3157.7|3169.8|3157.2|3170.7|3158.1|3169.4|3156.8|0
1613016000000|2021-02-11 04:00:00|3170.1|3157.5|3169.2|3156.6|3170.6|3158|3169.2|3156.6|0
1613016300000|2021-02-11 04:05:00|3169.4|3156.8|3170.1|3157.5|3170.4|3157.8|3169.4|3156.8|0
1613016600000|2021-02-11 04:10:00|3170.6|3158|3170.1|3157.5|3171.6|3159|3169.7|3157.1|0
1613016900000|2021-02-11 04:15:00|3169.5|3156.9|3166.8|3154.2|3169.5|3156.9|3166.8|3154.2|0
1613017200000|2021-02-11 04:20:00|3167.4|3154.8|3164.6|3152|3167.4|3154.8|3164.6|3152|0
1613017500000|2021-02-11 04:25:00|3163.8|3151.2|3164|3151.4|3164.2|3151.6|3163.4|3150.8|0
1613017800000|2021-02-11 04:30:00|3164.2|3151.6|3161.7|3149.1|3164.2|3151.6|3161.6|3149|0
1613018100000|2021-02-11 04:35:00|3161.8|3149.2|3162.3|3149.7|3162.9|3150.3|3160.7|3148.1|0
1613018400000|2021-02-11 04:40:00|3162.1|3149.5|3163.5|3150.9|3163.8|3151.2|3161.9|3149.3|0
1613018700000|2021-02-11 04:45:00|3163.6|3151|3165.4|3152.8|3165.4|3152.8|3163.5|3150.9|0
1613019000000|2021-02-11 04:50:00|3165.1|3152.5|3165.3|3152.7|3166.7|3154.1|3164.6|3152|0
1613019300000|2021-02-11 04:55:00|3165.2|3152.6|3164.8|3152.2|3165.2|3152.6|3164.5|3151.9|0
1613085000000|2021-02-11 23:10:00|3157.5|3144.9|3160.3|3147.7|3164.2|3151.6|3154.1|3141.5|0
1613085300000|2021-02-11 23:15:00|3162.7|3150.1|3161.4|3148.8|3163.1|3150.5|3160.3|3147.7|0
1613085600000|2021-02-11 23:20:00|3162.3|3149.7|3164.7|3152.1|3164.7|3152.1|3160.1|3147.5|0
1613085900000|2021-02-11 23:25:00|3166.2|3153.6|3162.8|3150.2|3166.9|3154.3|3161.9|3149.3|0
1613086200000|2021-02-11 23:30:00|3162.6|3150|3163.2|3150.6|3164.3|3151.7|3162.1|3149.5|0
1613086500000|2021-02-11 23:35:00|3163|3150.4|3163.6|3151|3163.6|3151|3161.3|3148.7|0
1613086800000|2021-02-11 23:40:00|3163.8|3151.2|3161.3|3148.7|3164.3|3151.7|3161|3148.4|0
1613087100000|2021-02-11 23:45:00|3161.8|3149.2|3160.1|3147.5|3162.5|3149.9|3160.1|3147.5|0
1613087400000|2021-02-11 23:50:00|3159.6|3147|3158.2|3145.6|3160.9|3148.3|3158.1|3145.5|0
1613087700000|2021-02-11 23:55:00|3160.1|3147.5|3159.1|3146.5|3160.3|3147.7|3158.6|3146|0
1613088000000|2021-02-12 00:00:00|3161.1|3148.5|3157.1|3144.5|3161.2|3148.6|3157.1|3144.5|0
1613088300000|2021-02-12 00:05:00|3156.9|3144.3|3155|3142.4|3157.4|3144.8|3155|3142.4|0
1613088600000|2021-02-12 00:10:00|3155.3|3142.7|3154|3141.4|3155.7|3143.1|3154|3141.4|0
1613088900000|2021-02-12 00:15:00|3154.3|3141.7|3152.3|3139.7|3154.3|3141.7|3151.5|3138.9|0
1613089200000|2021-02-12 00:20:00|3152.4|3139.8|3151.8|3139.2|3152.4|3139.8|3151.3|3138.7|0
1613089500000|2021-02-12 00:25:00|3151.7|3139.1|3149.7|3137.1|3152.1|3139.5|3149.7|3137.1|0
1613089800000|2021-02-12 00:30:00|3150.7|3138.1|3149|3136.4|3151|3138.4|3149|3136.4|0
1613090100000|2021-02-12 00:35:00|3149.6|3137|3152.8|3140.2|3152.8|3140.2|3149.6|3137|0
1613090400000|2021-02-12 00:40:00|3153.1|3140.5|3154.4|3141.8|3154.4|3141.8|3153|3140.4|0
1613090700000|2021-02-12 00:45:00|3154.2|3141.6|3151.4|3138.8|3154.2|3141.6|3149.8|3137.2|0
1613091000000|2021-02-12 00:50:00|3150.5|3137.9|3149.9|3137.3|3150.6|3138|3149.1|3136.5|0
1613091300000|2021-02-12 00:55:00|3149.1|3136.5|3149.7|3137.1|3150|3137.4|3148.7|3136.1|0
1613091600000|2021-02-12 01:00:00|3149.6|3137|3151.8|3139.2|3152|3139.4|3149.3|3136.7|0
1613091900000|2021-02-12 01:05:00|3152.8|3140.2|3152.2|3139.6|3153.9|3141.3|3152.2|3139.6|0
1613092200000|2021-02-12 01:10:00|3152.7|3140.1|3152.1|3139.5|3153.6|3141|3152.1|3139.5|0
1613092500000|2021-02-12 01:15:00|3152.4|3139.8|3154.2|3141.6|3155.8|3143.2|3152.4|3139.8|0
1613092800000|2021-02-12 01:20:00|3154|3141.4|3152.1|3139.5|3154|3141.4|3152.1|3139.5|0
1613093100000|2021-02-12 01:25:00|3152.4|3139.8|3149.7|3137.1|3152.9|3140.3|3149.7|3137.1|0
1613093400000|2021-02-12 01:30:00|3148.9|3136.3|3145.3|3132.7|3148.9|3136.3|3145.3|3132.7|0
1613093700000|2021-02-12 01:35:00|3144.8|3132.2|3145.3|3132.7|3146.3|3133.7|3143.7|3131.1|0
1613094000000|2021-02-12 01:40:00|3145.4|3132.8|3144.7|3132.1|3145.5|3132.9|3144.5|3131.9|0
1613094300000|2021-02-12 01:45:00|3145.9|3133.3|3147|3134.4|3147|3134.4|3144.7|3132.1|0
1613094600000|2021-02-12 01:50:00|3147.9|3135.3|3149|3136.4|3149.6|3137|3147.4|3134.8|0
1613094900000|2021-02-12 01:55:00|3149.6|3137|3150.3|3137.7|3152.1|3139.5|3149.6|3137|0
1613095200000|2021-02-12 02:00:00|3150.4|3137.8|3150.8|3138.2|3151.1|3138.5|3150.1|3137.5|0
1613095500000|2021-02-12 02:05:00|3151.2|3138.6|3151.5|3138.9|3151.5|3138.9|3150.1|3137.5|0
1613095800000|2021-02-12 02:10:00|3151.8|3139.2|3149.8|3137.2|3152.2|3139.6|3149.8|3137.2|0
1613096100000|2021-02-12 02:15:00|3148.9|3136.3|3148.5|3135.9|3148.9|3136.3|3147.3|3134.7|0
1613096400000|2021-02-12 02:20:00|3148.4|3135.8|3147.9|3135.3|3148.7|3136.1|3147.9|3135.3|0
1613096700000|2021-02-12 02:25:00|3148|3135.4|3146.9|3134.3|3148|3135.4|3145.8|3133.2|0
1613097000000|2021-02-12 02:30:00|3147.4|3134.8|3146.1|3133.5|3147.4|3134.8|3146|3133.4|0
1613097300000|2021-02-12 02:35:00|3146.4|3133.8|3145.7|3133.1|3146.4|3133.8|3145|3132.4|0
1613097600000|2021-02-12 02:40:00|3145.5|3132.9|3145.4|3132.8|3147.1|3134.5|3145.4|3132.8|0
1613097900000|2021-02-12 02:45:00|3144.1|3131.5|3147|3134.4|3147.7|3135.1|3144.1|3131.5|0
1613098200000|2021-02-12 02:50:00|3146.9|3134.3|3145.9|3133.3|3147.3|3134.7|3145.9|3133.3|0
1613098500000|2021-02-12 02:55:00|3145.5|3132.9|3145.2|3132.6|3145.9|3133.3|3144.9|3132.3|0
1613098800000|2021-02-12 03:00:00|3145.4|3132.8|3146.7|3134.1|3146.7|3134.1|3145.4|3132.8|0
1613099100000|2021-02-12 03:05:00|3146.8|3134.2|3147.8|3135.2|3148|3135.4|3146.4|3133.8|0
1613099400000|2021-02-12 03:10:00|3147.5|3134.9|3147.1|3134.5|3147.5|3134.9|3146.6|3134|0
1613099700000|2021-02-12 03:15:00|3146.5|3133.9|3146.2|3133.6|3146.6|3134|3145.9|3133.3|0
1613100000000|2021-02-12 03:20:00|3146.3|3133.7|3146.8|3134.2|3147|3134.4|3146.3|3133.7|0
1613100300000|2021-02-12 03:25:00|3146.9|3134.3|3145.9|3133.3|3147|3134.4|3145.8|3133.2|0
1613100600000|2021-02-12 03:30:00|3146.7|3134.1|3148.5|3135.9|3148.5|3135.9|3145.8|3133.2|0
1613100900000|2021-02-12 03:35:00|3148.8|3136.2|3149.1|3136.5|3150|3137.4|3147.9|3135.3|0
1613101200000|2021-02-12 03:40:00|3149.2|3136.6|3149|3136.4|3149.4|3136.8|3148.5|3135.9|0
1613101500000|2021-02-12 03:45:00|3148.8|3136.2|3147.7|3135.1|3148.8|3136.2|3147.2|3134.6|0
1613101800000|2021-02-12 03:50:00|3148.6|3136|3148.2|3135.6|3148.6|3136|3148.1|3135.5|0
1613102100000|2021-02-12 03:55:00|3148.8|3136.2|3147.3|3134.7|3148.8|3136.2|3147.3|3134.7|0
1613102400000|2021-02-12 04:00:00|3146.8|3134.2|3147.2|3134.6|3147.2|3134.6|3146.7|3134.1|0
1613102700000|2021-02-12 04:05:00|3147.5|3134.9|3146.9|3134.3|3148|3135.4|3146.9|3134.3|0
1613103000000|2021-02-12 04:10:00|3147|3134.4|3145.2|3132.6|3147|3134.4|3145.2|3132.6|0
1613103300000|2021-02-12 04:15:00|3145.4|3132.8|3144.6|3132|3145.4|3132.8|3144.6|3132|0
1613103600000|2021-02-12 04:20:00|3144|3131.4|3142.6|3130|3144.1|3131.5|3142.6|3130|0
1613103900000|2021-02-12 04:25:00|3141.9|3129.3|3142.1|3129.5|3142.4|3129.8|3141.8|3129.2|0
1613104200000|2021-02-12 04:30:00|3142|3129.4|3143.1|3130.5|3143.1|3130.5|3141.7|3129.1|0
1613104500000|2021-02-12 04:35:00|3142.9|3130.3|3142.7|3130.1|3143.2|3130.6|3142.3|3129.7|0
1613104800000|2021-02-12 04:40:00|3142.9|3130.3|3141.7|3129.1|3142.9|3130.3|3141.7|3129.1|0
1613105100000|2021-02-12 04:45:00|3140.9|3128.3|3141.4|3128.8|3141.4|3128.8|3140.8|3128.2|0
1613105400000|2021-02-12 04:50:00|3141.6|3129|3142.1|3129.5|3142.1|3129.5|3140.8|3128.2|0
1613105700000|2021-02-12 04:55:00|3142.5|3129.9|3143.7|3131.1|3143.7|3131.1|3142.5|3129.9|0
1613344200000|2021-02-14 23:10:00|3174.3|3161.7|3169.1|3156.5|3174.3|3161.7|3168.2|3155.6|0
1613344500000|2021-02-14 23:15:00|3168.8|3156.2|3168.7|3156.1|3168.8|3156.2|3167.2|3154.6|0
1613344800000|2021-02-14 23:20:00|3169.4|3156.8|3165.2|3152.6|3170.5|3157.9|3164.2|3151.6|0
1613345100000|2021-02-14 23:25:00|3166|3153.4|3167.7|3155.1|3167.8|3155.2|3165.1|3152.5|0
1613345400000|2021-02-14 23:30:00|3166.4|3153.8|3161.3|3148.7|3166.4|3153.8|3161.3|3148.7|0
1613345700000|2021-02-14 23:35:00|3160.8|3148.2|3161|3148.4|3161.5|3148.9|3160.1|3147.5|0
1613346000000|2021-02-14 23:40:00|3159.4|3146.8|3160.3|3147.7|3162.4|3149.8|3159.4|3146.8|0
1613346300000|2021-02-14 23:45:00|3160.6|3148|3167.8|3155.2|3167.8|3155.2|3160.6|3148|0
1613346600000|2021-02-14 23:50:00|3168|3155.4|3166.1|3153.5|3168.4|3155.8|3166.1|3153.5|0
1613346900000|2021-02-14 23:55:00|3165.2|3152.6|3162.2|3149.6|3165.2|3152.6|3162.2|3149.6|0
1613347200000|2021-02-15 00:00:00|3160.4|3147.8|3161.9|3149.3|3161.9|3149.3|3159.8|3147.2|0
1613347500000|2021-02-15 00:05:00|3164.6|3152|3165.3|3152.7|3165.7|3153.1|3163.7|3151.1|0
1613347800000|2021-02-15 00:10:00|3165.9|3153.3|3165.6|3153|3166|3153.4|3164.9|3152.3|0
1613348100000|2021-02-15 00:15:00|3166.9|3154.3|3173.3|3160.7|3173.3|3160.7|3166.9|3154.3|0
1613348400000|2021-02-15 00:20:00|3173|3160.4|3175.9|3163.3|3175.9|3163.3|3170.7|3158.1|0
1613348700000|2021-02-15 00:25:00|3174.8|3162.2|3171.9|3159.3|3174.8|3162.2|3171.6|3159|0
1613349000000|2021-02-15 00:30:00|3171.8|3159.2|3172.2|3159.6|3173.4|3160.8|3171.2|3158.6|0
1613349300000|2021-02-15 00:35:00|3172.4|3159.8|3170.8|3158.2|3172.8|3160.2|3170.7|3158.1|0
1613349600000|2021-02-15 00:40:00|3170.4|3157.8|3170.1|3157.5|3170.7|3158.1|3169.7|3157.1|0
1613349900000|2021-02-15 00:45:00|3170.9|3158.3|3170.5|3157.9|3171.7|3159.1|3170.4|3157.8|0
1613350200000|2021-02-15 00:50:00|3171.3|3158.7|3170.7|3158.1|3171.8|3159.2|3170.2|3157.6|0
1613350500000|2021-02-15 00:55:00|3171|3158.4|3172.3|3159.7|3172.3|3159.7|3171|3158.4|0
1613350800000|2021-02-15 01:00:00|3172.2|3159.6|3171.5|3158.9|3172.7|3160.1|3170.5|3157.9|0
1613351100000|2021-02-15 01:05:00|3171.9|3159.3|3170.5|3157.9|3172|3159.4|3170.3|3157.7|0
1613351400000|2021-02-15 01:10:00|3169.6|3157|3172.4|3159.8|3172.5|3159.9|3169.4|3156.8|0
1613351700000|2021-02-15 01:15:00|3171.9|3159.3|3168.1|3155.5|3171.9|3159.3|3167.8|3155.2|0
1613352000000|2021-02-15 01:20:00|3168.7|3156.1|3169|3156.4|3169|3156.4|3166.8|3154.2|0
1613352300000|2021-02-15 01:25:00|3169.8|3157.2|3167.6|3155|3169.8|3157.2|3167.5|3154.9|0
1613352600000|2021-02-15 01:30:00|3167.8|3155.2|3169.9|3157.3|3169.9|3157.3|3165.9|3153.3|0
1613352900000|2021-02-15 01:35:00|3170|3157.4|3169.3|3156.7|3170|3157.4|3168.1|3155.5|0
1613353200000|2021-02-15 01:40:00|3169.7|3157.1|3169.7|3157.1|3170.3|3157.7|3169|3156.4|0
1613353500000|2021-02-15 01:45:00|3170.5|3157.9|3175.8|3163.2|3176.3|3163.7|3170.5|3157.9|0
1613353800000|2021-02-15 01:50:00|3175.2|3162.6|3177.4|3164.8|3177.4|3164.8|3175.2|3162.6|0
1613354100000|2021-02-15 01:55:00|3176.8|3164.2|3181.4|3168.7|3182.5|3169.7|3176.4|3163.8|0
1613354400000|2021-02-15 02:00:00|3180.6|3168|3179.9|3167.3|3181.5|3168.7|3179.9|3167.3|0
1613354700000|2021-02-15 02:05:00|3181|3168.4|3182.5|3169.7|3184.8|3172|3181|3168.4|0
1613355000000|2021-02-15 02:10:00|3183.2|3170.4|3182.5|3169.7|3183.2|3170.4|3181.4|3168.7|0
1613355300000|2021-02-15 02:15:00|3181.8|3169|3183.3|3170.5|3183.3|3170.5|3181.8|3169|0
1613355600000|2021-02-15 02:20:00|3183.7|3170.9|3185.3|3172.5|3185.3|3172.5|3183.1|3170.3|0
1613355900000|2021-02-15 02:25:00|3185|3172.2|3185.1|3172.3|3185.3|3172.5|3183.2|3170.4|0
1613356200000|2021-02-15 02:30:00|3185.5|3172.7|3184.1|3171.3|3185.5|3172.7|3184.1|3171.3|0
1613356500000|2021-02-15 02:35:00|3184|3171.2|3183|3170.2|3184|3171.2|3182.6|3169.8|0
1613356800000|2021-02-15 02:40:00|3183.1|3170.3|3183.4|3170.6|3184.2|3171.4|3183.1|3170.3|0
1613357100000|2021-02-15 02:45:00|3183.5|3170.7|3182.7|3169.9|3183.5|3170.7|3182|3169.2|0
1613357400000|2021-02-15 02:50:00|3183.3|3170.5|3183.6|3170.8|3184.5|3171.7|3183.2|3170.4|0
1613357700000|2021-02-15 02:55:00|3184.4|3171.6|3183.1|3170.3|3184.6|3171.8|3183.1|3170.3|0
1613358000000|2021-02-15 03:00:00|3182.9|3170.1|3183.2|3170.4|3183.9|3171.1|3182.6|3169.8|0
1613358300000|2021-02-15 03:05:00|3184|3171.2|3182.3|3169.5|3184.5|3171.7|3182.3|3169.5|0
1613358600000|2021-02-15 03:10:00|3182.5|3169.7|3182.2|3169.4|3182.5|3169.7|3181.8|3169|0
1613358900000|2021-02-15 03:15:00|3182.7|3169.9|3182.6|3169.8|3182.9|3170.1|3182.3|3169.5|0
1613359200000|2021-02-15 03:20:00|3182|3169.2|3183.6|3170.8|3183.6|3170.8|3182|3169.2|0
1613359500000|2021-02-15 03:25:00|3183.8|3171|3182.5|3169.7|3184|3171.2|3182.1|3169.3|0
1613359800000|2021-02-15 03:30:00|3182.8|3170|3183.1|3170.3|3183.5|3170.7|3182.4|3169.6|0
1613360100000|2021-02-15 03:35:00|3183|3170.2|3183.4|3170.6|3183.6|3170.8|3182.8|3170|0
1613360400000|2021-02-15 03:40:00|3184.1|3171.3|3185.8|3173|3186.5|3173.7|3184.1|3171.3|0
1613360700000|2021-02-15 03:45:00|3185.2|3172.4|3182.3|3169.5|3185.5|3172.7|3182.3|3169.5|0
1613361000000|2021-02-15 03:50:00|3182.8|3170|3181.8|3169|3182.8|3170|3181.8|3169|0
1613361300000|2021-02-15 03:55:00|3181.6|3168.8|3181.5|3168.7|3181.7|3168.9|3180.6|3168|0
1613361600000|2021-02-15 04:00:00|3180.6|3168|3182.8|3170|3182.8|3170|3180.6|3168|0
1613361900000|2021-02-15 04:05:00|3182.5|3169.7|3186.9|3174.1|3186.9|3174.1|3182.5|3169.7|0
1613362200000|2021-02-15 04:10:00|3187|3174.2|3188.7|3175.9|3189.1|3176.3|3186.3|3173.5|0
1613362500000|2021-02-15 04:15:00|3188.5|3175.7|3191.8|3179|3191.9|3179.1|3188.5|3175.7|0
1613362800000|2021-02-15 04:20:00|3191.5|3178.7|3190.1|3177.3|3191.7|3178.9|3190.1|3177.3|0
1613363100000|2021-02-15 04:25:00|3189.8|3177|3191.4|3178.6|3191.4|3178.6|3189.7|3176.9|0
1613363400000|2021-02-15 04:30:00|3191.7|3178.9|3193.6|3180.8|3193.6|3180.8|3191.7|3178.9|0
1613363700000|2021-02-15 04:35:00|3193.1|3180.3|3192.9|3180.1|3193.1|3180.3|3191.7|3178.9|0
1613364000000|2021-02-15 04:40:00|3192.8|3180|3190.4|3177.6|3192.8|3180|3190.4|3177.6|0
1613364300000|2021-02-15 04:45:00|3190|3177.2|3186.6|3173.8|3190|3177.2|3186.6|3173.8|0
1613364600000|2021-02-15 04:50:00|3186.4|3173.6|3187.6|3174.8|3188.4|3175.6|3186.4|3173.6|0
1613364900000|2021-02-15 04:55:00|3187.8|3175|3187.1|3174.3|3187.8|3175|3186.1|3173.3|0
1613430600000|2021-02-15 23:10:00|3184.1|3171.3|3170.5|3157.9|3184.1|3171.3|3169.8|3157.2|0
1613430900000|2021-02-15 23:15:00|3169.4|3156.8|3162.9|3150.3|3170.3|3157.7|3162.9|3150.3|0
1613431200000|2021-02-15 23:20:00|3161.6|3149|3155.7|3143.1|3161.6|3149|3155.7|3143.1|0
1613431500000|2021-02-15 23:25:00|3156.5|3143.9|3154.6|3142|3157.5|3144.9|3154.6|3142|0
1613431800000|2021-02-15 23:30:00|3155.4|3142.8|3159.4|3146.8|3159.4|3146.8|3153.5|3140.9|0
1613432100000|2021-02-15 23:35:00|3159.5|3146.9|3160.1|3147.5|3160.1|3147.5|3159|3146.4|0
1613432400000|2021-02-15 23:40:00|3160.2|3147.6|3164.4|3151.8|3164.4|3151.8|3159.6|3147|0
1613432700000|2021-02-15 23:45:00|3162.5|3149.9|3158.8|3146.2|3162.5|3149.9|3158.5|3145.9|0
1613433000000|2021-02-15 23:50:00|3158.4|3145.8|3161.1|3148.5|3161.1|3148.5|3156.8|3144.2|0
1613433300000|2021-02-15 23:55:00|3161.3|3148.7|3162.7|3150.1|3163.4|3150.8|3161.3|3148.7|0
1613433600000|2021-02-16 00:00:00|3163|3150.4|3169.3|3156.7|3170.5|3157.9|3163|3150.4|0
1613433900000|2021-02-16 00:05:00|3170|3157.4|3169|3156.4|3170|3157.4|3167.1|3154.5|0
1613434200000|2021-02-16 00:10:00|3168.9|3156.3|3171.7|3159.1|3171.9|3159.3|3168.9|3156.3|0
1613434500000|2021-02-16 00:15:00|3172.6|3160|3170.9|3158.3|3172.6|3160|3170.2|3157.6|0
1613434800000|2021-02-16 00:20:00|3171.2|3158.6|3170.8|3158.2|3171.2|3158.6|3168.8|3156.2|0
1613435100000|2021-02-16 00:25:00|3170.1|3157.5|3166.7|3154.1|3170.1|3157.5|3166.7|3154.1|0
1613435400000|2021-02-16 00:30:00|3167.2|3154.6|3172.8|3160.2|3174|3161.4|3167.2|3154.6|0
1613435700000|2021-02-16 00:35:00|3169.8|3157.2|3165.9|3153.3|3169.8|3157.2|3165.5|3152.9|0
1613436000000|2021-02-16 00:40:00|3165.6|3153|3167.6|3155|3168.4|3155.8|3165.6|3153|0
1613436300000|2021-02-16 00:45:00|3167.2|3154.6|3168.1|3155.5|3168.2|3155.6|3166.3|3153.7|0
1613436600000|2021-02-16 00:50:00|3168.9|3156.3|3169.1|3156.5|3170.8|3158.2|3168.9|3156.3|0
1613436900000|2021-02-16 00:55:00|3169.9|3157.3|3172.9|3160.3|3173.3|3160.7|3169.9|3157.3|0
1613437200000|2021-02-16 01:00:00|3172.1|3159.5|3171.9|3159.3|3172.2|3159.6|3170.1|3157.5|0
1613437500000|2021-02-16 01:05:00|3171.6|3159|3171.9|3159.3|3171.9|3159.3|3170.7|3158.1|0
1613437800000|2021-02-16 01:10:00|3171.8|3159.2|3172.3|3159.7|3172.3|3159.7|3171.5|3158.9|0
1613438100000|2021-02-16 01:15:00|3170.4|3157.8|3170.1|3157.5|3172.4|3159.8|3170.1|3157.5|0
1613438400000|2021-02-16 01:20:00|3170.5|3157.9|3173.6|3161|3173.6|3161|3170.5|3157.9|0
1613438700000|2021-02-16 01:25:00|3173.9|3161.3|3173.8|3161.2|3174.9|3162.3|3173.1|3160.5|0
1613439000000|2021-02-16 01:30:00|3173.4|3160.8|3170.3|3157.7|3173.6|3161|3170.3|3157.7|0
1613439300000|2021-02-16 01:35:00|3170.5|3157.9|3167.2|3154.6|3170.5|3157.9|3166.9|3154.3|0
1613439600000|2021-02-16 01:40:00|3167|3154.4|3164.6|3152|3167|3154.4|3164.3|3151.7|0
1613439900000|2021-02-16 01:45:00|3163.4|3150.8|3162.4|3149.8|3166.1|3153.5|3162.4|3149.8|0
1613440200000|2021-02-16 01:50:00|3161.4|3148.8|3152.4|3139.8|3161.7|3149.1|3152.4|3139.8|0
1613440500000|2021-02-16 01:55:00|3151.7|3139.1|3150.7|3138.1|3152.1|3139.5|3149.7|3137.1|0
1613440800000|2021-02-16 02:00:00|3150.9|3138.3|3153|3140.4|3153|3140.4|3149.4|3136.8|0
1613441100000|2021-02-16 02:05:00|3152.9|3140.3|3151.3|3138.7|3152.9|3140.3|3150.7|3138.1|0
1613441400000|2021-02-16 02:10:00|3151.6|3139|3152.5|3139.9|3152.5|3139.9|3150.9|3138.3|0
1613441700000|2021-02-16 02:15:00|3152.3|3139.7|3149.5|3136.9|3152.4|3139.8|3149.3|3136.7|0
1613442000000|2021-02-16 02:20:00|3149.2|3136.6|3150.8|3138.2|3150.8|3138.2|3149.2|3136.6|0
1613442300000|2021-02-16 02:25:00|3151|3138.4|3154.3|3141.7|3154.3|3141.7|3151|3138.4|0
1613442600000|2021-02-16 02:30:00|3154.6|3142|3154.2|3141.6|3154.6|3142|3153.5|3140.9|0
1613442900000|2021-02-16 02:35:00|3155.1|3142.5|3152.9|3140.3|3155.1|3142.5|3152.9|3140.3|0
1613443200000|2021-02-16 02:40:00|3153.5|3140.9|3153.1|3140.5|3153.5|3140.9|3152.3|3139.7|0
1613443500000|2021-02-16 02:45:00|3152.7|3140.1|3151.5|3138.9|3152.8|3140.2|3151|3138.4|0
1613443800000|2021-02-16 02:50:00|3151.6|3139|3151.1|3138.5|3152.2|3139.6|3151.1|3138.5|0
1613444100000|2021-02-16 02:55:00|3151.5|3138.9|3154.1|3141.5|3154.1|3141.5|3151.5|3138.9|0
1613444400000|2021-02-16 03:00:00|3154.6|3142|3152.6|3140|3154.6|3142|3152.6|3140|0
1613444700000|2021-02-16 03:05:00|3152.8|3140.2|3150.8|3138.2|3153.4|3140.8|3150.8|3138.2|0
1613445000000|2021-02-16 03:10:00|3150.9|3138.3|3148.1|3135.5|3150.9|3138.3|3147.8|3135.2|0
1613445300000|2021-02-16 03:15:00|3148|3135.4|3149.7|3137.1|3149.7|3137.1|3147.5|3134.9|0
1613445600000|2021-02-16 03:20:00|3149.5|3136.9|3147|3134.4|3149.8|3137.2|3147|3134.4|0
1613445900000|2021-02-16 03:25:00|3146.9|3134.3|3147.7|3135.1|3148.5|3135.9|3146.8|3134.2|0
1613446200000|2021-02-16 03:30:00|3148.1|3135.5|3146.1|3133.5|3150.3|3137.7|3146.1|3133.5|0
1613446500000|2021-02-16 03:35:00|3145.8|3133.2|3145.7|3133.1|3146.3|3133.7|3145.1|3132.5|0
1613446800000|2021-02-16 03:40:00|3145.6|3133|3146|3133.4|3146.4|3133.8|3145.1|3132.5|0
1613447100000|2021-02-16 03:45:00|3146.1|3133.5|3146.1|3133.5|3146.8|3134.2|3145.9|3133.3|0
1613447400000|2021-02-16 03:50:00|3146.6|3134|3149.3|3136.7|3149.3|3136.7|3146.6|3134|0
1613447700000|2021-02-16 03:55:00|3149.8|3137.2|3151.1|3138.5|3151.1|3138.5|3149|3136.4|0
1613448000000|2021-02-16 04:00:00|3150.7|3138.1|3151.4|3138.8|3151.4|3138.8|3149.8|3137.2|0
1613448300000|2021-02-16 04:05:00|3151.8|3139.2|3152.6|3140|3154.2|3141.6|3150.3|3137.7|0
1613448600000|2021-02-16 04:10:00|3151.9|3139.3|3152.1|3139.5|3152.2|3139.6|3150.9|3138.3|0
1613448900000|2021-02-16 04:15:00|3153|3140.4|3150.2|3137.6|3153|3140.4|3149.3|3136.7|0
1613449200000|2021-02-16 04:20:00|3149.3|3136.7|3151.7|3139.1|3151.7|3139.1|3149|3136.4|0
1613449500000|2021-02-16 04:25:00|3152.6|3140|3153|3140.4|3154.5|3141.9|3151.4|3138.8|0
1613449800000|2021-02-16 04:30:00|3153.1|3140.5|3151.4|3138.8|3153.4|3140.8|3151.4|3138.8|0
1613450100000|2021-02-16 04:35:00|3152.7|3140.1|3154.6|3142|3154.8|3142.2|3152.5|3139.9|0
1613450400000|2021-02-16 04:40:00|3154.5|3141.9|3154|3141.4|3155.1|3142.5|3154|3141.4|0
1613450700000|2021-02-16 04:45:00|3154.3|3141.7|3153.3|3140.7|3154.3|3141.7|3151.8|3139.2|0
1613451000000|2021-02-16 04:50:00|3153.7|3141.1|3155|3142.4|3155.9|3143.3|3153.7|3141.1|0
1613451300000|2021-02-16 04:55:00|3155.9|3143.3|3155.2|3142.6|3156.7|3144.1|3155.2|3142.6|0
1613517000000|2021-02-16 23:10:00|3132.3|3119.7|3139.3|3126.7|3141.2|3128.6|3129.4|3117|0
1613517300000|2021-02-16 23:15:00|3138|3125.4|3137.9|3125.3|3141.7|3129.1|3137.4|3124.8|0
1613517600000|2021-02-16 23:20:00|3138.6|3126|3143.7|3131.1|3147.4|3134.8|3138.6|3126|0
1613517900000|2021-02-16 23:25:00|3144.9|3132.3|3138.4|3125.8|3144.9|3132.3|3135.6|3123|0
1613518200000|2021-02-16 23:30:00|3137.2|3124.6|3132.7|3120.1|3139.1|3126.5|3132.7|3120.1|0
1613518500000|2021-02-16 23:35:00|3132.5|3119.9|3127.4|3115|3132.5|3119.9|3127.4|3115|0
1613518800000|2021-02-16 23:40:00|3126|3113.6|3129.6|3117.2|3132|3119.4|3126|3113.6|0
1613519100000|2021-02-16 23:45:00|3129.4|3117|3122.2|3109.8|3129.4|3117|3122.2|3109.8|0
1613519400000|2021-02-16 23:50:00|3120.8|3108.4|3120.4|3108|3120.8|3108.4|3115.3|3102.9|0
1613519700000|2021-02-16 23:55:00|3120.3|3107.9|3123.3|3110.9|3123.3|3110.9|3119.4|3107|0
1613520000000|2021-02-17 00:00:00|3123.5|3111.1|3122.6|3110.2|3125|3112.6|3121.4|3109|0
1613520300000|2021-02-17 00:05:00|3122.9|3110.5|3121.8|3109.4|3123.7|3111.3|3121.8|3109.4|0
1613520600000|2021-02-17 00:10:00|3121.3|3108.9|3130.5|3118.1|3130.5|3118.1|3121.3|3108.9|0
1613520900000|2021-02-17 00:15:00|3130.8|3118.4|3129.3|3116.9|3132.1|3119.5|3129.3|3116.9|0
1613521200000|2021-02-17 00:20:00|3130.2|3117.8|3130.6|3118.2|3132.7|3120.1|3128.7|3116.3|0
1613521500000|2021-02-17 00:25:00|3128.8|3116.4|3129.4|3117|3130.6|3118.2|3127.7|3115.3|0
1613521800000|2021-02-17 00:30:00|3129.6|3117.2|3131.8|3119.2|3132.6|3120|3129.6|3117.2|0
1613522100000|2021-02-17 00:35:00|3131.5|3118.9|3121.6|3109.2|3131.5|3118.9|3121.6|3109.2|0
1613522400000|2021-02-17 00:40:00|3119.6|3107.2|3114.6|3102.2|3119.6|3107.2|3114.6|3102.2|0
1613522700000|2021-02-17 00:45:00|3115.6|3103.2|3114.4|3102|3118.3|3105.9|3114.4|3102|0
1613523000000|2021-02-17 00:50:00|3114.2|3101.8|3118.5|3106.1|3118.5|3106.1|3113.9|3101.5|0
1613523300000|2021-02-17 00:55:00|3119.6|3107.2|3124.6|3112.2|3125.7|3113.3|3119.6|3107.2|0
1613523600000|2021-02-17 01:00:00|3124.2|3111.8|3118.2|3105.8|3124.2|3111.8|3117.8|3105.4|0
1613523900000|2021-02-17 01:05:00|3118.6|3106.2|3122.3|3109.9|3122.8|3110.4|3118.6|3106.2|0
1613524200000|2021-02-17 01:10:00|3123|3110.6|3120.5|3108.1|3123|3110.6|3119.1|3106.7|0
1613524500000|2021-02-17 01:15:00|3121.1|3108.7|3121.2|3108.8|3123.2|3110.8|3121.1|3108.7|0
1613524800000|2021-02-17 01:20:00|3122.7|3110.3|3131.6|3119|3131.6|3119|3122.7|3110.3|0
1613525100000|2021-02-17 01:25:00|3131.7|3119.1|3126.7|3114.3|3131.7|3119.1|3126.2|3113.8|0
1613525400000|2021-02-17 01:30:00|3127.6|3115.2|3130.8|3118.4|3130.8|3118.4|3126.2|3113.8|0
1613525700000|2021-02-17 01:35:00|3131.1|3118.7|3133|3120.4|3133|3120.4|3130.7|3118.3|0
1613526000000|2021-02-17 01:40:00|3134.4|3121.8|3132.1|3119.5|3134.7|3122.1|3132|3119.4|0
1613526300000|2021-02-17 01:45:00|3131.5|3118.9|3128.7|3116.3|3131.5|3118.9|3127.7|3115.3|0
1613526600000|2021-02-17 01:50:00|3129.3|3116.9|3129.5|3117.1|3129.5|3117.1|3128.3|3115.9|0
1613526900000|2021-02-17 01:55:00|3129.9|3117.5|3130.6|3118.2|3132.7|3120.1|3129.7|3117.3|0
1613527200000|2021-02-17 02:00:00|3130.5|3118.1|3128.4|3116|3130.5|3118.1|3126.7|3114.3|0
1613527500000|2021-02-17 02:05:00|3128|3115.6|3132|3119.4|3132|3119.4|3127.1|3114.7|0
1613527800000|2021-02-17 02:10:00|3132.4|3119.8|3131.4|3118.8|3132.4|3119.8|3130.2|3117.8|0
1613528100000|2021-02-17 02:15:00|3131.1|3118.7|3132.9|3120.3|3133|3120.4|3130.7|3118.3|0
1613528400000|2021-02-17 02:20:00|3133.6|3121|3130.8|3118.4|3133.6|3121|3130.5|3118.1|0
1613528700000|2021-02-17 02:25:00|3130.2|3117.8|3134.8|3122.2|3135.5|3122.9|3130.2|3117.8|0
1613529000000|2021-02-17 02:30:00|3134.1|3121.5|3134.8|3122.2|3134.8|3122.2|3133.3|3120.7|0
1613529300000|2021-02-17 02:35:00|3135.5|3122.9|3137.6|3125|3137.6|3125|3134.5|3121.9|0
1613529600000|2021-02-17 02:40:00|3139|3126.4|3136.2|3123.6|3139|3126.4|3136.2|3123.6|0
1613529900000|2021-02-17 02:45:00|3137.1|3124.5|3138.2|3125.6|3138.2|3125.6|3135.7|3123.1|0
1613530200000|2021-02-17 02:50:00|3137.8|3125.2|3141.4|3128.8|3141.4|3128.8|3137.8|3125.2|0
1613530500000|2021-02-17 02:55:00|3141.3|3128.7|3141.8|3129.2|3141.8|3129.2|3140.4|3127.8|0
1613530800000|2021-02-17 03:00:00|3143.3|3130.7|3144.2|3131.6|3145.4|3132.8|3143.3|3130.7|0
1613531100000|2021-02-17 03:05:00|3144.8|3132.2|3142.7|3130.1|3144.8|3132.2|3141.8|3129.2|0
1613531400000|2021-02-17 03:10:00|3142.1|3129.5|3144.8|3132.2|3144.8|3132.2|3142.1|3129.5|0
1613531700000|2021-02-17 03:15:00|3144.7|3132.1|3147.3|3134.7|3148|3135.4|3143.5|3130.9|0
1613532000000|2021-02-17 03:20:00|3147.4|3134.8|3149.5|3136.9|3149.5|3136.9|3146.6|3134|0
1613532300000|2021-02-17 03:25:00|3150.3|3137.7|3148.1|3135.5|3151.3|3138.7|3148.1|3135.5|0
1613532600000|2021-02-17 03:30:00|3148.2|3135.6|3149.9|3137.3|3150.2|3137.6|3146.8|3134.2|0
1613532900000|2021-02-17 03:35:00|3149.5|3136.9|3149.4|3136.8|3150.4|3137.8|3149.3|3136.7|0
1613533200000|2021-02-17 03:40:00|3149.3|3136.7|3148.9|3136.3|3150.2|3137.6|3148.8|3136.2|0
1613533500000|2021-02-17 03:45:00|3149|3136.4|3152.1|3139.5|3152.6|3140|3148.6|3136|0
1613533800000|2021-02-17 03:50:00|3151.8|3139.2|3155.5|3142.9|3155.8|3143.2|3151.7|3139.1|0
1613534100000|2021-02-17 03:55:00|3156.7|3144.1|3156.8|3144.2|3157.7|3145.1|3155.7|3143.1|0
1613534400000|2021-02-17 04:00:00|3156.9|3144.3|3155.5|3142.9|3156.9|3144.3|3155.3|3142.7|0
1613534700000|2021-02-17 04:05:00|3155.1|3142.5|3154.6|3142|3155.2|3142.6|3153.3|3140.7|0
1613535000000|2021-02-17 04:10:00|3154.5|3141.9|3159|3146.4|3159|3146.4|3154.5|3141.9|0
1613535300000|2021-02-17 04:15:00|3157.9|3145.3|3158.1|3145.5|3158.9|3146.3|3157.2|3144.6|0
1613535600000|2021-02-17 04:20:00|3158.5|3145.9|3158.8|3146.2|3159.7|3147.1|3157.9|3145.3|0
1613535900000|2021-02-17 04:25:00|3158.9|3146.3|3159.9|3147.3|3161.1|3148.5|3158.9|3146.3|0
1613536200000|2021-02-17 04:30:00|3159.8|3147.2|3160|3147.4|3160.9|3148.3|3159.8|3147.2|0
1613536500000|2021-02-17 04:35:00|3159.4|3146.8|3156.9|3144.3|3159.4|3146.8|3156|3143.4|0
1613536800000|2021-02-17 04:40:00|3156|3143.4|3158.2|3145.6|3158.3|3145.7|3155.1|3142.5|0
1613537100000|2021-02-17 04:45:00|3158.1|3145.5|3160.9|3148.3|3160.9|3148.3|3158.1|3145.5|0
1613537400000|2021-02-17 04:50:00|3161|3148.4|3161.8|3149.2|3162.1|3149.5|3161|3148.4|0
1613537700000|2021-02-17 04:55:00|3161.1|3148.5|3161.1|3148.5|3162|3149.4|3159.9|3147.3|0
1613603400000|2021-02-17 23:10:00|3130.8|3118.4|3149.1|3136.5|3149.1|3136.5|3130.8|3118.4|0
1613603700000|2021-02-17 23:15:00|3153.5|3140.9|3142.4|3129.8|3153.5|3140.9|3142.4|3129.8|0
1613604000000|2021-02-17 23:20:00|3140.8|3128.2|3143.6|3131|3143.6|3131|3139.7|3127.1|0
1613604300000|2021-02-17 23:25:00|3143.1|3130.5|3148.7|3136.1|3149.1|3136.5|3140.8|3128.2|0
1613604600000|2021-02-17 23:30:00|3150.2|3137.6|3147.3|3134.7|3150.2|3137.6|3145.3|3132.7|0
1613604900000|2021-02-17 23:35:00|3146.3|3133.7|3146.5|3133.9|3146.8|3134.2|3145|3132.4|0
1613605200000|2021-02-17 23:40:00|3148.7|3136.1|3151|3138.4|3151.7|3139.1|3147.2|3134.6|0
1613605500000|2021-02-17 23:45:00|3148.9|3136.3|3154|3141.4|3154|3141.4|3147.9|3135.3|0
1613605800000|2021-02-17 23:50:00|3153.8|3141.2|3155.5|3142.9|3155.5|3142.9|3150.8|3138.2|0
1613606100000|2021-02-17 23:55:00|3155.6|3143|3157.4|3144.8|3158.6|3146|3155.6|3143|0
1613606400000|2021-02-18 00:00:00|3159.4|3146.8|3154.4|3141.8|3159.4|3146.8|3154.4|3141.8|0
1613606700000|2021-02-18 00:05:00|3155.8|3143.2|3165.5|3152.9|3165.5|3152.9|3155.4|3142.8|0
1613607000000|2021-02-18 00:10:00|3162.1|3149.5|3159.7|3147.1|3162.1|3149.5|3156.7|3144.1|0
1613607300000|2021-02-18 00:15:00|3161.2|3148.6|3162.1|3149.5|3163.4|3150.8|3160.4|3147.8|0
1613607600000|2021-02-18 00:20:00|3161.3|3148.7|3153.3|3140.7|3161.3|3148.7|3153.3|3140.7|0
1613607900000|2021-02-18 00:25:00|3154.1|3141.5|3155.6|3143|3156.5|3143.9|3154.1|3141.5|0
1613608200000|2021-02-18 00:30:00|3156.7|3144.1|3166.4|3153.8|3166.4|3153.8|3156.7|3144.1|0
1613608500000|2021-02-18 00:35:00|3168|3155.4|3172.4|3159.8|3173.8|3161.2|3168|3155.4|0
1613608800000|2021-02-18 00:40:00|3172.6|3160|3165.7|3153.1|3175.4|3162.8|3165.7|3153.1|0
1613609100000|2021-02-18 00:45:00|3166.4|3153.8|3167.5|3154.9|3169.2|3156.6|3166|3153.4|0
1613609400000|2021-02-18 00:50:00|3166.8|3154.2|3171.3|3158.7|3171.3|3158.7|3166.8|3154.2|0
1613609700000|2021-02-18 00:55:00|3172.3|3159.7|3169.8|3157.2|3172.4|3159.8|3169|3156.4|0
1613610000000|2021-02-18 01:00:00|3170.4|3157.8|3170.6|3158|3170.9|3158.3|3169.6|3157|0
1613610300000|2021-02-18 01:05:00|3170.9|3158.3|3172.6|3160|3176|3163.4|3170.9|3158.3|0
1613610600000|2021-02-18 01:10:00|3175.1|3162.5|3170.7|3158.1|3175.2|3162.6|3170.7|3158.1|0
1613610900000|2021-02-18 01:15:00|3171.7|3159.1|3168.6|3156|3171.7|3159.1|3168|3155.4|0
1613611200000|2021-02-18 01:20:00|3167.1|3154.5|3164.7|3152.1|3167.3|3154.7|3164.7|3152.1|0
1613611500000|2021-02-18 01:25:00|3163.7|3151.1|3161.7|3149.1|3163.7|3151.1|3161.7|3149.1|0
1613611800000|2021-02-18 01:30:00|3162.3|3149.7|3163.7|3151.1|3163.7|3151.1|3161.2|3148.6|0
1613612100000|2021-02-18 01:35:00|3163.6|3151|3161.3|3148.7|3163.6|3151|3160.2|3147.6|0
1613612400000|2021-02-18 01:40:00|3160.4|3147.8|3154.1|3141.5|3160.6|3148|3154.1|3141.5|0
1613612700000|2021-02-18 01:45:00|3155.1|3142.5|3154.8|3142.2|3155.3|3142.7|3151.8|3139.2|0
1613613000000|2021-02-18 01:50:00|3152.7|3140.1|3157.4|3144.8|3158.7|3146.1|3152.7|3140.1|0
1613613300000|2021-02-18 01:55:00|3158.3|3145.7|3159.5|3146.9|3159.5|3146.9|3158.3|3145.7|0
1613613600000|2021-02-18 02:00:00|3159.6|3147|3163.1|3150.5|3163.1|3150.5|3159.3|3146.7|0
1613613900000|2021-02-18 02:05:00|3163.2|3150.6|3159.3|3146.7|3163.2|3150.6|3159|3146.4|0
1613614200000|2021-02-18 02:10:00|3159.5|3146.9|3161.9|3149.3|3161.9|3149.3|3159.5|3146.9|0
1613614500000|2021-02-18 02:15:00|3161.5|3148.9|3160.8|3148.2|3162.2|3149.6|3160.8|3148.2|0
1613614800000|2021-02-18 02:20:00|3161.2|3148.6|3163.1|3150.5|3163.7|3151.1|3161|3148.4|0
1613615100000|2021-02-18 02:25:00|3163.2|3150.6|3164.2|3151.6|3164.3|3151.7|3162|3149.4|0
1613615400000|2021-02-18 02:30:00|3164.5|3151.9|3163.4|3150.8|3164.5|3151.9|3163|3150.4|0
1613615700000|2021-02-18 02:35:00|3163.8|3151.2|3165|3152.4|3165|3152.4|3163.5|3150.9|0
1613616000000|2021-02-18 02:40:00|3165.8|3153.2|3165|3152.4|3165.8|3153.2|3163.7|3151.1|0
1613616300000|2021-02-18 02:45:00|3165.1|3152.5|3168.1|3155.5|3168.1|3155.5|3164.8|3152.2|0
1613616600000|2021-02-18 02:50:00|3168.3|3155.7|3170.6|3158|3171.5|3158.9|3168.2|3155.6|0
1613616900000|2021-02-18 02:55:00|3171|3158.4|3172.4|3159.8|3172.4|3159.8|3171|3158.4|0
1613617200000|2021-02-18 03:00:00|3171.1|3158.5|3172.2|3159.6|3172.6|3160|3170.8|3158.2|0
1613617500000|2021-02-18 03:05:00|3172.3|3159.7|3171.5|3158.9|3172.8|3160.2|3171.5|3158.9|0
1613617800000|2021-02-18 03:10:00|3170.8|3158.2|3169.8|3157.2|3171.1|3158.5|3169.6|3157|0
1613618100000|2021-02-18 03:15:00|3169.4|3156.8|3168.3|3155.7|3169.6|3157|3167|3154.4|0
1613618400000|2021-02-18 03:20:00|3168.7|3156.1|3162.8|3150.2|3169.8|3157.2|3161.1|3148.5|0
1613618700000|2021-02-18 03:25:00|3163|3150.4|3166.5|3153.9|3166.5|3153.9|3163|3150.4|0
1613619000000|2021-02-18 03:30:00|3167.7|3155.1|3169.2|3156.6|3169.2|3156.6|3165.3|3152.7|0
1613619300000|2021-02-18 03:35:00|3168.8|3156.2|3168.1|3155.5|3170.8|3158.2|3168.1|3155.5|0
1613619600000|2021-02-18 03:40:00|3168.5|3155.9|3170.8|3158.2|3170.8|3158.2|3168.5|3155.9|0
1613619900000|2021-02-18 03:45:00|3173.6|3161|3173.2|3160.6|3175.3|3162.7|3172.7|3160.1|0
1613620200000|2021-02-18 03:50:00|3172.8|3160.2|3174.2|3161.6|3175|3162.4|3172.8|3160.2|0
1613620500000|2021-02-18 03:55:00|3173.5|3160.9|3172.4|3159.8|3173.5|3160.9|3169.2|3156.6|0
1613620800000|2021-02-18 04:00:00|3172.2|3159.6|3174.7|3162.1|3174.7|3162.1|3172.2|3159.6|0
1613621100000|2021-02-18 04:05:00|3175.3|3162.7|3170|3157.4|3176.4|3163.8|3170|3157.4|0
1613621400000|2021-02-18 04:10:00|3172.6|3160|3171|3158.4|3172.6|3160|3169.3|3156.7|0
1613621700000|2021-02-18 04:15:00|3170.7|3158.1|3171.2|3158.6|3172|3159.4|3170.7|3158.1|0
1613622000000|2021-02-18 04:20:00|3170.6|3158|3167.8|3155.2|3170.9|3158.3|3167.2|3154.6|0
1613622300000|2021-02-18 04:25:00|3170.7|3158.1|3173.9|3161.3|3173.9|3161.3|3168.1|3155.5|0
1613622600000|2021-02-18 04:30:00|3171.7|3159.1|3174|3161.4|3174.1|3161.5|3171.7|3159.1|0
1613622900000|2021-02-18 04:35:00|3174.1|3161.5|3173.9|3161.3|3174.1|3161.5|3172.1|3159.5|0
1613623200000|2021-02-18 04:40:00|3174.4|3161.8|3175.2|3162.6|3176|3163.4|3173.8|3161.2|0
1613623500000|2021-02-18 04:45:00|3175.4|3162.8|3173.5|3160.9|3175.6|3163|3173.2|3160.6|0
1613623800000|2021-02-18 04:50:00|3173.2|3160.6|3173.8|3161.2|3177.4|3164.8|3173.2|3160.6|0
1613624100000|2021-02-18 04:55:00|3173|3160.4|3173.6|3161|3175.2|3162.6|3173|3160.4|0
1613689800000|2021-02-18 23:10:00|3186.2|3173.4|3188.4|3175.6|3189.9|3177.1|3184.2|3171.4|0
1613690100000|2021-02-18 23:15:00|3191|3178.2|3198.5|3185.7|3198.5|3185.7|3191|3178.2|0
1613690400000|2021-02-18 23:20:00|3200.1|3187.3|3183.6|3170.8|3200.1|3187.3|3183.4|3170.6|0
1613690700000|2021-02-18 23:25:00|3182.6|3169.8|3176.3|3163.7|3183.4|3170.6|3176|3163.4|0
1613691000000|2021-02-18 23:30:00|3174.2|3161.6|3171.4|3158.8|3175.7|3163.1|3169.6|3157|0
1613691300000|2021-02-18 23:35:00|3175.8|3163.2|3175.1|3162.5|3180.1|3167.5|3172.8|3160.2|0
1613691600000|2021-02-18 23:40:00|3176.1|3163.5|3174.5|3161.9|3179.2|3166.6|3174.5|3161.9|0
1613691900000|2021-02-18 23:45:00|3172.3|3159.7|3168.9|3156.3|3172.8|3160.2|3168.9|3156.3|0
1613692200000|2021-02-18 23:50:00|3169.1|3156.5|3169.5|3156.9|3172.3|3159.7|3168.5|3155.9|0
1613692500000|2021-02-18 23:55:00|3169.7|3157.1|3164.2|3151.6|3171.1|3158.5|3164.2|3151.6|0
1613692800000|2021-02-19 00:00:00|3163.6|3151|3162.5|3149.9|3164.4|3151.8|3160.8|3148.2|0
1613693100000|2021-02-19 00:05:00|3159.7|3147.1|3151.9|3139.3|3159.7|3147.1|3151.9|3139.3|0
1613693400000|2021-02-19 00:10:00|3151.4|3138.8|3148.8|3136.2|3151.4|3138.8|3148.4|3135.8|0
1613693700000|2021-02-19 00:15:00|3149.1|3136.5|3148|3135.4|3150.2|3137.6|3148|3135.4|0
1613694000000|2021-02-19 00:20:00|3149.1|3136.5|3151|3138.4|3152.8|3140.2|3149.1|3136.5|0
1613694300000|2021-02-19 00:25:00|3150.2|3137.6|3151|3138.4|3151|3138.4|3146.8|3134.2|0
1613694600000|2021-02-19 00:30:00|3150.1|3137.5|3147.5|3134.9|3150.1|3137.5|3146.6|3134|0
1613694900000|2021-02-19 00:35:00|3147.1|3134.5|3147.7|3135.1|3150.9|3138.3|3147.1|3134.5|0
1613695200000|2021-02-19 00:40:00|3149.6|3137|3146.6|3134|3149.6|3137|3145.6|3133|0
1613695500000|2021-02-19 00:45:00|3148|3135.4|3149|3136.4|3149.3|3136.7|3148|3135.4|0
1613695800000|2021-02-19 00:50:00|3150|3137.4|3142.9|3130.3|3150|3137.4|3142.9|3130.3|0
1613696100000|2021-02-19 00:55:00|3142.6|3130|3143.8|3131.2|3143.9|3131.3|3141.2|3128.6|0
1613696400000|2021-02-19 01:00:00|3142.8|3130.2|3141.7|3129.1|3145.2|3132.6|3140.9|3128.3|0
1613696700000|2021-02-19 01:05:00|3142.6|3130|3140.3|3127.7|3142.6|3130|3139|3126.4|0
1613697000000|2021-02-19 01:10:00|3140.6|3128|3134.6|3122|3140.6|3128|3134.6|3122|0
1613697300000|2021-02-19 01:15:00|3133.7|3121.1|3131.7|3119.1|3133.7|3121.1|3129.8|3117.4|0
1613697600000|2021-02-19 01:20:00|3132.7|3120.1|3131.4|3118.8|3132.9|3120.3|3130.1|3117.7|0
1613697900000|2021-02-19 01:25:00|3129.2|3116.8|3127.1|3114.7|3129.4|3117|3126.8|3114.4|0
1613698200000|2021-02-19 01:30:00|3124|3111.6|3122.3|3109.9|3125.4|3113|3122.3|3109.9|0
1613698500000|2021-02-19 01:35:00|3118.6|3106.2|3122.8|3110.4|3123|3110.6|3118.6|3106.2|0
1613698800000|2021-02-19 01:40:00|3123|3110.6|3123|3110.6|3123.6|3111.2|3121.5|3109.1|0
1613699100000|2021-02-19 01:45:00|3122.5|3110.1|3120.4|3108|3122.5|3110.1|3118.9|3106.5|0
1613699400000|2021-02-19 01:50:00|3120.5|3108.1|3119.7|3107.3|3122.3|3109.9|3119.7|3107.3|0
1613699700000|2021-02-19 01:55:00|3119.5|3107.1|3118.7|3106.3|3119.5|3107.1|3116.9|3104.5|0
1613700000000|2021-02-19 02:00:00|3119|3106.6|3121.9|3109.5|3121.9|3109.5|3117.5|3105.1|0
1613700300000|2021-02-19 02:05:00|3122.3|3109.9|3117.6|3105.2|3122.3|3109.9|3117.6|3105.2|0
1613700600000|2021-02-19 02:10:00|3118.5|3106.1|3115.8|3103.4|3118.5|3106.1|3115.8|3103.4|0
1613700900000|2021-02-19 02:15:00|3117.8|3105.4|3112.4|3100|3117.8|3105.4|3112.2|3099.8|0
1613701200000|2021-02-19 02:20:00|3112.5|3100.1|3109.8|3097.4|3112.5|3100.1|3109.8|3097.4|0
1613701500000|2021-02-19 02:25:00|3109.4|3097|3109.9|3097.5|3111.2|3098.8|3109.4|3097|0
1613701800000|2021-02-19 02:30:00|3111.1|3098.7|3109.4|3097|3111.2|3098.8|3109.4|3097|0
1613702100000|2021-02-19 02:35:00|3109.6|3097.2|3110.8|3098.4|3111.9|3099.5|3109.6|3097.2|0
1613702400000|2021-02-19 02:40:00|3110.9|3098.5|3110.1|3097.7|3110.9|3098.5|3107.8|3095.4|0
1613702700000|2021-02-19 02:45:00|3110.9|3098.5|3109.9|3097.5|3111.9|3099.5|3109.9|3097.5|0
1613703000000|2021-02-19 02:50:00|3110.1|3097.7|3110.2|3097.8|3110.9|3098.5|3109.4|3097|0
1613703300000|2021-02-19 02:55:00|3108.6|3096.2|3109.1|3096.7|3110.5|3098.1|3108.1|3095.7|0
1613703600000|2021-02-19 03:00:00|3108.8|3096.4|3105.6|3093.2|3109.4|3097|3105.6|3093.2|0
1613703900000|2021-02-19 03:05:00|3104.7|3092.3|3108.8|3096.4|3108.8|3096.4|3104.7|3092.3|0
1613704200000|2021-02-19 03:10:00|3109.2|3096.8|3107.9|3095.5|3109.9|3097.5|3107.1|3094.7|0
1613704500000|2021-02-19 03:15:00|3108.2|3095.8|3109.6|3097.2|3109.8|3097.4|3108.2|3095.8|0
1613704800000|2021-02-19 03:20:00|3108.6|3096.2|3110.8|3098.4|3110.8|3098.4|3108.6|3096.2|0
1613705100000|2021-02-19 03:25:00|3112.3|3099.9|3111.9|3099.5|3112.3|3099.9|3111.1|3098.7|0
1613705400000|2021-02-19 03:30:00|3111.6|3099.2|3123.4|3111|3123.4|3111|3111.6|3099.2|0
1613705700000|2021-02-19 03:35:00|3121.6|3109.2|3124.1|3111.7|3124.2|3111.8|3121.6|3109.2|0
1613706000000|2021-02-19 03:40:00|3123.5|3111.1|3125|3112.6|3125.8|3113.4|3123.5|3111.1|0
1613706300000|2021-02-19 03:45:00|3125.7|3113.3|3123.3|3110.9|3127.1|3114.7|3123.3|3110.9|0
1613706600000|2021-02-19 03:50:00|3122.9|3110.5|3122.7|3110.3|3123|3110.6|3121.1|3108.7|0
1613706900000|2021-02-19 03:55:00|3122.9|3110.5|3123.9|3111.5|3125.1|3112.7|3122.9|3110.5|0
1613707200000|2021-02-19 04:00:00|3124.4|3112|3123.9|3111.5|3124.7|3112.3|3123.9|3111.5|0
1613707500000|2021-02-19 04:05:00|3124.8|3112.4|3124.9|3112.5|3125.9|3113.5|3123.9|3111.5|0
1613707800000|2021-02-19 04:10:00|3125.5|3113.1|3130.1|3117.7|3130.1|3117.7|3125.5|3113.1|0
1613708100000|2021-02-19 04:15:00|3130.5|3118.1|3128.8|3116.4|3131.8|3119.2|3128.8|3116.4|0
1613708400000|2021-02-19 04:20:00|3128.5|3116.1|3130.6|3118.2|3130.6|3118.2|3127|3114.6|0
1613708700000|2021-02-19 04:25:00|3132.2|3119.6|3133.4|3120.8|3133.4|3120.8|3131.9|3119.3|0
1613709000000|2021-02-19 04:30:00|3134.3|3121.7|3135.6|3123|3136.5|3123.9|3133.3|3120.7|0
1613709300000|2021-02-19 04:35:00|3135.4|3122.8|3138.1|3125.5|3138.1|3125.5|3135.4|3122.8|0
1613709600000|2021-02-19 04:40:00|3138|3125.4|3138.8|3126.2|3139.1|3126.5|3137.8|3125.2|0
1613709900000|2021-02-19 04:45:00|3137.4|3124.8|3138.7|3126.1|3138.7|3126.1|3137.1|3124.5|0
1613710200000|2021-02-19 04:50:00|3138.5|3125.9|3137.5|3124.9|3139.2|3126.6|3137|3124.4|0
1613710500000|2021-02-19 04:55:00|3136.9|3124.3|3134.6|3122|3137.6|3125|3133.9|3121.3|0
1613949000000|2021-02-21 23:10:00|3131.4|3118.8|3122.9|3110.5|3131.4|3118.8|3122.9|3110.5|0
1613949300000|2021-02-21 23:15:00|3121.3|3108.9|3119.9|3107.5|3123.1|3110.7|3117.2|3104.8|0
1613949600000|2021-02-21 23:20:00|3120.1|3107.7|3120.6|3108.2|3122.5|3110.1|3119.5|3107.1|0
1613949900000|2021-02-21 23:25:00|3117.2|3104.8|3103.4|3091|3117.2|3104.8|3103.4|3091|0
1613950200000|2021-02-21 23:30:00|3103.8|3091.4|3104.3|3091.9|3106.6|3094.2|3098.9|3086.5|0
1613950500000|2021-02-21 23:35:00|3105.4|3093|3108.3|3095.9|3108.3|3095.9|3103.4|3091|0
1613950800000|2021-02-21 23:40:00|3107.6|3095.2|3095.8|3083.4|3108.2|3095.8|3095.8|3083.4|0
1613951100000|2021-02-21 23:45:00|3099|3086.6|3099.5|3087.1|3099.5|3087.1|3096.5|3084.1|0
1613951400000|2021-02-21 23:50:00|3100.3|3087.9|3103.1|3090.7|3103.1|3090.7|3097.9|3085.5|0
1613951700000|2021-02-21 23:55:00|3103.3|3090.9|3102.5|3090.1|3104|3091.6|3100.6|3088.2|0
1613952000000|2021-02-22 00:00:00|3101.8|3089.4|3105.4|3093|3107.5|3095.1|3101.8|3089.4|0
1613952300000|2021-02-22 00:05:00|3106.6|3094.2|3106|3093.6|3108.1|3095.7|3105.1|3092.7|0
1613952600000|2021-02-22 00:10:00|3108.2|3095.8|3111.4|3099|3112|3099.6|3108.2|3095.8|0
1613952900000|2021-02-22 00:15:00|3110.4|3098|3110.9|3098.5|3111.6|3099.2|3109.2|3096.8|0
1613953200000|2021-02-22 00:20:00|3112.1|3099.7|3106.5|3094.1|3112.4|3100|3102.8|3090.4|0
1613953500000|2021-02-22 00:25:00|3108.5|3096.1|3103.6|3091.2|3108.5|3096.1|3103.5|3091.1|0
1613953800000|2021-02-22 00:30:00|3103.9|3091.5|3102|3089.6|3104.8|3092.4|3101.6|3089.2|0
1613954100000|2021-02-22 00:35:00|3103|3090.6|3109|3096.6|3109.2|3096.8|3103|3090.6|0
1613954400000|2021-02-22 00:40:00|3109.2|3096.8|3109.3|3096.9|3109.3|3096.9|3107.7|3095.3|0
1613954700000|2021-02-22 00:45:00|3109.9|3097.5|3107.2|3094.8|3110.4|3098|3106.7|3094.3|0
1613955000000|2021-02-22 00:50:00|3106.8|3094.4|3108.3|3095.9|3109.3|3096.9|3106.8|3094.4|0
1613955300000|2021-02-22 00:55:00|3109.4|3097|3116.8|3104.4|3116.8|3104.4|3109.4|3097|0
1613955600000|2021-02-22 01:00:00|3116.3|3103.9|3121.6|3109.2|3121.6|3109.2|3116.3|3103.9|0
1613955900000|2021-02-22 01:05:00|3121.2|3108.8|3119.5|3107.1|3121.2|3108.8|3119|3106.6|0
1613956200000|2021-02-22 01:10:00|3121.1|3108.7|3120.8|3108.4|3122.5|3110.1|3120.8|3108.4|0
1613956500000|2021-02-22 01:15:00|3119.5|3107.1|3117.4|3105|3120|3107.6|3117.3|3104.9|0
1613956800000|2021-02-22 01:20:00|3117|3104.6|3115.7|3103.3|3118.6|3106.2|3115.7|3103.3|0
1613957100000|2021-02-22 01:25:00|3115.1|3102.7|3114.5|3102.1|3115.1|3102.7|3113.4|3101|0
1613957400000|2021-02-22 01:30:00|3114.8|3102.4|3113|3100.6|3114.8|3102.4|3112.3|3099.9|0
1613957700000|2021-02-22 01:35:00|3112.8|3100.4|3112.1|3099.7|3114.3|3101.9|3112.1|3099.7|0
1613958000000|2021-02-22 01:40:00|3111.1|3098.7|3105.5|3093.1|3111.1|3098.7|3105.5|3093.1|0
1613958300000|2021-02-22 01:45:00|3105.8|3093.4|3101.4|3089|3106.4|3094|3100.4|3088|0
1613958600000|2021-02-22 01:50:00|3102.4|3090|3101.4|3089|3104.2|3091.8|3101.4|3089|0
1613958900000|2021-02-22 01:55:00|3101.6|3089.2|3101.9|3089.5|3102.9|3090.5|3101.4|3089|0
1613959200000|2021-02-22 02:00:00|3101.5|3089.1|3102.7|3090.3|3103.2|3090.8|3101.5|3089.1|0
1613959500000|2021-02-22 02:05:00|3103.2|3090.8|3102.7|3090.3|3103.6|3091.2|3100.7|3088.3|0
1613959800000|2021-02-22 02:10:00|3103.4|3091|3107.5|3095.1|3107.5|3095.1|3102.8|3090.4|0
1613960100000|2021-02-22 02:15:00|3107.2|3094.8|3110.5|3098.1|3110.5|3098.1|3106.9|3094.5|0
1613960400000|2021-02-22 02:20:00|3110.2|3097.8|3108.1|3095.7|3111.5|3099.1|3108.1|3095.7|0
1613960700000|2021-02-22 02:25:00|3108.2|3095.8|3105.4|3093|3108.2|3095.8|3105.4|3093|0
1613961000000|2021-02-22 02:30:00|3105.5|3093.1|3103.5|3091.1|3105.5|3093.1|3103.2|3090.8|0
1613961300000|2021-02-22 02:35:00|3103.3|3090.9|3103.7|3091.3|3104.3|3091.9|3102.7|3090.3|0
1613961600000|2021-02-22 02:40:00|3103.4|3091|3103|3090.6|3104.9|3092.5|3102.7|3090.3|0
1613961900000|2021-02-22 02:45:00|3101.4|3089|3099.2|3086.8|3101.4|3089|3098.6|3086.2|0
1613962200000|2021-02-22 02:50:00|3097.1|3084.7|3095.3|3082.9|3097.3|3084.9|3094.9|3082.5|0
1613962500000|2021-02-22 02:55:00|3096.1|3083.7|3099.8|3087.4|3099.8|3087.4|3096.1|3083.7|0
1613962800000|2021-02-22 03:00:00|3099.7|3087.3|3099.3|3086.9|3101.8|3089.4|3099.3|3086.9|0
1613963100000|2021-02-22 03:05:00|3098.9|3086.5|3099.1|3086.7|3099.8|3087.4|3098.1|3085.7|0
1613963400000|2021-02-22 03:10:00|3099|3086.6|3097.3|3084.9|3099.9|3087.5|3097.3|3084.9|0
1613963700000|2021-02-22 03:15:00|3097|3084.6|3097.3|3084.9|3098.4|3086|3096.9|3084.5|0
1613964000000|2021-02-22 03:20:00|3098.3|3085.9|3095|3082.6|3098.3|3085.9|3095|3082.6|0
1613964300000|2021-02-22 03:25:00|3095.5|3083.1|3097.2|3084.8|3097.9|3085.5|3095.5|3083.1|0
1613964600000|2021-02-22 03:30:00|3096.4|3084|3089.5|3077.1|3097|3084.6|3089.5|3077.1|0
1613964900000|2021-02-22 03:35:00|3089.2|3076.8|3095|3082.6|3095.4|3083|3089.2|3076.8|0
1613965200000|2021-02-22 03:40:00|3094.4|3082|3094.2|3081.8|3094.4|3082|3093.5|3081.1|0
1613965500000|2021-02-22 03:45:00|3094.4|3082|3099.4|3087|3099.4|3087|3094.4|3082|0
1613965800000|2021-02-22 03:50:00|3099.6|3087.2|3099.1|3086.7|3100.7|3088.3|3098.7|3086.3|0
1613966100000|2021-02-22 03:55:00|3099.3|3086.9|3100|3087.6|3100.9|3088.5|3099.3|3086.9|0
1613966400000|2021-02-22 04:00:00|3099.7|3087.3|3098.1|3085.7|3100.2|3087.8|3097.7|3085.3|0
1613966700000|2021-02-22 04:05:00|3097.6|3085.2|3098.6|3086.2|3098.6|3086.2|3096|3083.6|0
1613967000000|2021-02-22 04:10:00|3099.1|3086.7|3099|3086.6|3099.8|3087.4|3098.8|3086.4|0
1613967300000|2021-02-22 04:15:00|3097.7|3085.3|3099.5|3087.1|3099.5|3087.1|3097.7|3085.3|0
1613967600000|2021-02-22 04:20:00|3098.7|3086.3|3098.1|3085.7|3099.5|3087.1|3098|3085.6|0
1613967900000|2021-02-22 04:25:00|3097.3|3084.9|3098.9|3086.5|3099.1|3086.7|3097.3|3084.9|0
1613968200000|2021-02-22 04:30:00|3099.2|3086.8|3102|3089.6|3102.1|3089.7|3099.2|3086.8|0
1613968500000|2021-02-22 04:35:00|3102.4|3090|3099.1|3086.7|3102.4|3090|3099|3086.6|0
1613968800000|2021-02-22 04:40:00|3097.2|3084.8|3097.4|3085|3098.3|3085.9|3096.9|3084.5|0
1613969100000|2021-02-22 04:45:00|3095.9|3083.5|3096.6|3084.2|3096.6|3084.2|3095.8|3083.4|0
1613969400000|2021-02-22 04:50:00|3096.4|3084|3096.7|3084.3|3096.7|3084.3|3095.9|3083.5|0
1613969700000|2021-02-22 04:55:00|3097|3084.6|3096.7|3084.3|3097.9|3085.5|3094.6|3082.2|0
1614035400000|2021-02-22 23:10:00|3052.9|3040.7|3055.5|3043.3|3059.8|3047.6|3051.1|3038.9|0
1614035700000|2021-02-22 23:15:00|3054.2|3042|3040.5|3028.3|3054.2|3042|3039.9|3027.7|0
1614036000000|2021-02-22 23:20:00|3041.6|3029.4|3044.9|3032.7|3047.5|3035.3|3041.6|3029.4|0
1614036300000|2021-02-22 23:25:00|3045.2|3033|3039.9|3027.7|3045.3|3033.1|3039.9|3027.7|0
1614036600000|2021-02-22 23:30:00|3040.6|3028.4|3036.5|3024.3|3040.6|3028.4|3036.5|3024.3|0
1614036900000|2021-02-22 23:35:00|3036.1|3023.9|3040.6|3028.4|3042.9|3030.7|3036.1|3023.9|0
1614037200000|2021-02-22 23:40:00|3040.4|3028.2|3036.4|3024.2|3040.4|3028.2|3036.4|3024.2|0
1614037500000|2021-02-22 23:45:00|3035.7|3023.5|3036.5|3024.3|3038.9|3026.7|3035.7|3023.5|0
1614037800000|2021-02-22 23:50:00|3035.4|3023.2|3037|3024.8|3037|3024.8|3032.2|3020|0
1614038100000|2021-02-22 23:55:00|3037.2|3025|3034.8|3022.6|3039.6|3027.4|3034.8|3022.6|0
1614038400000|2021-02-23 00:00:00|3033.3|3021.1|3030.4|3018.4|3033.6|3021.4|3030.4|3018.4|0
1614038700000|2021-02-23 00:05:00|3029.7|3017.7|3024.6|3012.6|3029.7|3017.7|3024.6|3012.6|0
1614039000000|2021-02-23 00:10:00|3022.7|3010.7|3021.2|3009.2|3022.7|3010.7|3019.1|3007.1|0
1614039300000|2021-02-23 00:15:00|3022.6|3010.6|3024.7|3012.7|3025.7|3013.7|3022.6|3010.6|0
1614039600000|2021-02-23 00:20:00|3027|3015|3027.4|3015.4|3028|3016|3024.4|3012.4|0
1614039900000|2021-02-23 00:25:00|3028.3|3016.3|3026.6|3014.6|3031.9|3019.7|3026.6|3014.6|0
1614040200000|2021-02-23 00:30:00|3027.4|3015.4|3030.4|3018.4|3030.4|3018.4|3025.7|3013.7|0
1614040500000|2021-02-23 00:35:00|3030.2|3018.2|3033.2|3021|3033.2|3021|3029.4|3017.4|0
1614040800000|2021-02-23 00:40:00|3032.6|3020.4|3030.3|3018.3|3032.6|3020.4|3030.3|3018.3|0
1614041100000|2021-02-23 00:45:00|3030.2|3018.2|3031.1|3019|3031.3|3019.1|3030.2|3018.2|0
1614041400000|2021-02-23 00:50:00|3031.3|3019.1|3026.4|3014.4|3031.8|3019.6|3026.4|3014.4|0
1614041700000|2021-02-23 00:55:00|3025.5|3013.5|3028|3016|3028|3016|3025.2|3013.2|0
1614042000000|2021-02-23 01:00:00|3026.5|3014.5|3027.4|3015.4|3028.4|3016.4|3026.5|3014.5|0
1614042300000|2021-02-23 01:05:00|3027.6|3015.6|3026.5|3014.5|3031.1|3019|3026.5|3014.5|0
1614042600000|2021-02-23 01:10:00|3026.7|3014.7|3030.9|3018.9|3030.9|3018.9|3026.7|3014.7|0
1614042900000|2021-02-23 01:15:00|3030.5|3018.5|3031.2|3019|3031.7|3019.5|3029.2|3017.2|0
1614043200000|2021-02-23 01:20:00|3030.5|3018.5|3029.3|3017.3|3030.5|3018.5|3028.1|3016.1|0
1614043500000|2021-02-23 01:25:00|3029.7|3017.7|3031.7|3019.5|3031.7|3019.5|3029.7|3017.7|0
1614043800000|2021-02-23 01:30:00|3032.1|3019.9|3031.2|3019|3033.4|3021.2|3031.2|3019|0
1614044100000|2021-02-23 01:35:00|3031.4|3019.2|3033.5|3021.3|3034.6|3022.4|3031.4|3019.2|0
1614044400000|2021-02-23 01:40:00|3033.9|3021.7|3032.3|3020.1|3034|3021.8|3031.9|3019.7|0
1614044700000|2021-02-23 01:45:00|3032|3019.8|3030|3018|3032|3019.8|3030|3018|0
1614045000000|2021-02-23 01:50:00|3030.2|3018.2|3032.4|3020.2|3032.4|3020.2|3029.8|3017.8|0
1614045300000|2021-02-23 01:55:00|3032.7|3020.5|3037|3024.8|3037.1|3024.9|3032.7|3020.5|0
1614045600000|2021-02-23 02:00:00|3035.9|3023.7|3033|3020.8|3035.9|3023.7|3032.8|3020.6|0
1614045900000|2021-02-23 02:05:00|3032.7|3020.5|3031.7|3019.5|3032.7|3020.5|3030.3|3018.3|0
1614046200000|2021-02-23 02:10:00|3031.5|3019.3|3031.7|3019.5|3032.3|3020.1|3031.5|3019.3|0
1614046500000|2021-02-23 02:15:00|3031.9|3019.7|3034.2|3022|3035|3022.8|3031.9|3019.7|0
1614046800000|2021-02-23 02:20:00|3033.5|3021.3|3034.7|3022.5|3034.7|3022.5|3032.6|3020.4|0
1614047100000|2021-02-23 02:25:00|3034.8|3022.6|3037.5|3025.3|3037.5|3025.3|3034.8|3022.6|0
1614047400000|2021-02-23 02:30:00|3036.1|3023.9|3039|3026.8|3039|3026.8|3036.1|3023.9|0
1614047700000|2021-02-23 02:35:00|3040.5|3028.3|3038.7|3026.5|3041.2|3029|3038.7|3026.5|0
1614048000000|2021-02-23 02:40:00|3038.9|3026.7|3035.4|3023.2|3038.9|3026.7|3035.2|3023|0
1614048300000|2021-02-23 02:45:00|3035.8|3023.6|3036.8|3024.6|3036.8|3024.6|3035.8|3023.6|0
1614048600000|2021-02-23 02:50:00|3036.6|3024.4|3035.8|3023.6|3036.6|3024.4|3035|3022.8|0
1614048900000|2021-02-23 02:55:00|3036.4|3024.2|3034.8|3022.6|3036.7|3024.5|3034.8|3022.6|0
1614049200000|2021-02-23 03:00:00|3034.2|3022|3032.8|3020.6|3034.2|3022|3032.4|3020.2|0
1614049500000|2021-02-23 03:05:00|3033.3|3021.1|3033.5|3021.3|3033.6|3021.4|3032.4|3020.2|0
1614049800000|2021-02-23 03:10:00|3033.8|3021.6|3031.1|3019|3033.8|3021.6|3031.1|3019|0
1614050100000|2021-02-23 03:15:00|3030.6|3018.6|3029|3017|3031.7|3019.5|3029|3017|0
1614050400000|2021-02-23 03:20:00|3028.5|3016.5|3031.6|3019.4|3031.6|3019.4|3028.5|3016.5|0
1614050700000|2021-02-23 03:25:00|3031.7|3019.5|3031.6|3019.4|3032.1|3019.9|3031.2|3019|0
1614051000000|2021-02-23 03:30:00|3032|3019.8|3032.6|3020.4|3032.6|3020.4|3031.2|3019|0
1614051300000|2021-02-23 03:35:00|3032.3|3020.1|3030.5|3018.5|3032.3|3020.1|3030.5|3018.5|0
1614051600000|2021-02-23 03:40:00|3030.8|3018.8|3031.9|3019.7|3032.2|3020|3030.8|3018.8|0
1614051900000|2021-02-23 03:45:00|3031.7|3019.5|3029.3|3017.3|3031.9|3019.7|3029.3|3017.3|0
1614052200000|2021-02-23 03:50:00|3029.6|3017.6|3027.6|3015.6|3029.6|3017.6|3027.4|3015.4|0
1614052500000|2021-02-23 03:55:00|3027.7|3015.7|3030|3018|3030|3018|3027.7|3015.7|0
1614052800000|2021-02-23 04:00:00|3029.7|3017.7|3027.8|3015.8|3029.8|3017.8|3027.8|3015.8|0
1614053100000|2021-02-23 04:05:00|3028.2|3016.2|3027.5|3015.5|3029|3017|3027.5|3015.5|0
1614053400000|2021-02-23 04:10:00|3027.9|3015.9|3029.1|3017.1|3029.2|3017.2|3027.8|3015.8|0
1614053700000|2021-02-23 04:15:00|3028.9|3016.9|3029.3|3017.3|3029.7|3017.7|3028.8|3016.8|0
1614054000000|2021-02-23 04:20:00|3029|3017|3026.6|3014.6|3029|3017|3026.6|3014.6|0
1614054300000|2021-02-23 04:25:00|3026|3014|3025.5|3013.5|3026|3014|3023.3|3011.3|0
1614054600000|2021-02-23 04:30:00|3026|3014|3026.7|3014.7|3027.5|3015.5|3026|3014|0
1614054900000|2021-02-23 04:35:00|3026.4|3014.4|3025.7|3013.7|3027.7|3015.7|3025.1|3013.1|0
1614055200000|2021-02-23 04:40:00|3025.1|3013.1|3027.2|3015.2|3027.2|3015.2|3025.1|3013.1|0
1614055500000|2021-02-23 04:45:00|3028.5|3016.5|3029.1|3017.1|3029.9|3017.9|3028.5|3016.5|0
1614055800000|2021-02-23 04:50:00|3029.7|3017.7|3030.7|3018.7|3032.1|3019.9|3029.7|3017.7|0
1614056100000|2021-02-23 04:55:00|3030.2|3018.2|3025.4|3013.4|3030.2|3018.2|3024.4|3012.4|0
1614121800000|2021-02-23 23:10:00|3047.4|3035.2|3045.5|3033.3|3048.9|3036.7|3041.8|3029.6|0
1614122100000|2021-02-23 23:15:00|3044.9|3032.7|3039.7|3027.5|3044.9|3032.7|3035.6|3023.4|0
1614122400000|2021-02-23 23:20:00|3039|3026.8|3032.3|3020.1|3039|3026.8|3032.3|3020.1|0
1614122700000|2021-02-23 23:25:00|3030.8|3018.8|3034|3021.8|3034|3021.8|3029.6|3017.6|0
1614123000000|2021-02-23 23:30:00|3032.3|3020.1|3025.8|3013.8|3032.3|3020.1|3025.8|3013.8|0
1614123300000|2021-02-23 23:35:00|3024.7|3012.7|3031.6|3019.4|3031.6|3019.4|3023.9|3011.9|0
1614123600000|2021-02-23 23:40:00|3032.4|3020.2|3038|3025.8|3038|3025.8|3032.4|3020.2|0
1614123900000|2021-02-23 23:45:00|3037.3|3025.1|3034.6|3022.4|3037.3|3025.1|3032.4|3020.2|0
1614124200000|2021-02-23 23:50:00|3034.9|3022.7|3035.8|3023.6|3037.2|3025|3034.9|3022.7|0
1614124500000|2021-02-23 23:55:00|3034.9|3022.7|3027.1|3015.1|3035.5|3023.3|3027.1|3015.1|0
1614124800000|2021-02-24 00:00:00|3027.2|3015.2|3026.7|3014.7|3029|3017|3026|3014|0
1614125100000|2021-02-24 00:05:00|3025.6|3013.6|3020.4|3008.4|3025.8|3013.8|3018.5|3006.5|0
1614125400000|2021-02-24 00:10:00|3021.3|3009.3|3025.1|3013.1|3026|3014|3021.3|3009.3|0
1614125700000|2021-02-24 00:15:00|3023.9|3011.9|3020.4|3008.4|3024.6|3012.6|3020.4|3008.4|0
1614126000000|2021-02-24 00:20:00|3021|3009|3027.8|3015.8|3027.8|3015.8|3020.6|3008.6|0
1614126300000|2021-02-24 00:25:00|3026.8|3014.8|3024.2|3012.2|3027|3015|3024.2|3012.2|0
1614126600000|2021-02-24 00:30:00|3024.1|3012.1|3028.9|3016.9|3028.9|3016.9|3022.2|3010.2|0
1614126900000|2021-02-24 00:35:00|3029.3|3017.3|3036.7|3024.5|3036.7|3024.5|3028.6|3016.6|0
1614127200000|2021-02-24 00:40:00|3038.7|3026.5|3033.1|3020.9|3039.5|3027.3|3033.1|3020.9|0
1614127500000|2021-02-24 00:45:00|3032.6|3020.4|3034.7|3022.5|3034.9|3022.7|3032.2|3020|0
1614127800000|2021-02-24 00:50:00|3035.9|3023.7|3035.3|3023.1|3038|3025.8|3034.1|3021.9|0
1614128100000|2021-02-24 00:55:00|3035.4|3023.2|3034.9|3022.7|3035.4|3023.2|3033.6|3021.4|0
1614128400000|2021-02-24 01:00:00|3034.6|3022.4|3035.4|3023.2|3041.8|3029.6|3034.6|3022.4|0
1614128700000|2021-02-24 01:05:00|3035|3022.8|3033.3|3021.1|3035.9|3023.7|3033.3|3021.1|0
1614129000000|2021-02-24 01:10:00|3033.1|3020.9|3032.3|3020.1|3035.2|3023|3032|3019.8|0
1614129300000|2021-02-24 01:15:00|3032.8|3020.6|3031.4|3019.2|3032.8|3020.6|3029.5|3017.5|0
1614129600000|2021-02-24 01:20:00|3031.1|3019|3027|3015|3031.1|3019|3027|3015|0
1614129900000|2021-02-24 01:25:00|3025|3013|3022.6|3010.6|3025|3013|3022|3010|0
1614130200000|2021-02-24 01:30:00|3022.5|3010.5|3019.8|3007.8|3022.6|3010.6|3019.8|3007.8|0
1614130500000|2021-02-24 01:35:00|3020.6|3008.6|3019|3007|3020.6|3008.6|3013.7|3001.7|0
1614130800000|2021-02-24 01:40:00|3019.2|3007.2|3020.7|3008.7|3020.7|3008.7|3017.2|3005.2|0
1614131100000|2021-02-24 01:45:00|3019|3007|3018.2|3006.2|3019|3007|3016.4|3004.4|0
1614131400000|2021-02-24 01:50:00|3019.3|3007.3|3013.8|3001.8|3019.3|3007.3|3013.5|3001.5|0
1614131700000|2021-02-24 01:55:00|3014.1|3002.1|3010.3|2998.3|3014.1|3002.1|3010|2998|0
1614132000000|2021-02-24 02:00:00|3010.1|2998.1|3011.8|2999.8|3011.8|2999.8|3009.3|2997.3|0
1614132300000|2021-02-24 02:05:00|3010.4|2998.4|3010.6|2998.6|3013.3|3001.3|3010.4|2998.4|0
1614132600000|2021-02-24 02:10:00|3009.2|2997.2|3012|3000|3012|3000|3009|2997|0
1614132900000|2021-02-24 02:15:00|3011.4|2999.4|3013|3001|3013.3|3001.3|3011.4|2999.4|0
1614133200000|2021-02-24 02:20:00|3013.7|3001.7|3018|3006|3018|3006|3013|3001|0
1614133500000|2021-02-24 02:25:00|3019.9|3007.9|3019.6|3007.6|3020.6|3008.6|3019|3007|0
1614133800000|2021-02-24 02:30:00|3019.9|3007.9|3020.3|3008.3|3021.6|3009.6|3019.9|3007.9|0
1614134100000|2021-02-24 02:35:00|3020.5|3008.5|3022.1|3010.1|3022.3|3010.3|3020.1|3008.1|0
1614134400000|2021-02-24 02:40:00|3022.3|3010.3|3023.9|3011.9|3023.9|3011.9|3021.6|3009.6|0
1614134700000|2021-02-24 02:45:00|3023.7|3011.7|3024.9|3012.9|3024.9|3012.9|3023.1|3011.1|0
1614135000000|2021-02-24 02:50:00|3025.2|3013.2|3021.4|3009.4|3025.2|3013.2|3019.6|3007.6|0
1614135300000|2021-02-24 02:55:00|3021.7|3009.7|3023.6|3011.6|3023.6|3011.6|3020.8|3008.8|0
1614135600000|2021-02-24 03:00:00|3023.8|3011.8|3026.1|3014.1|3026.1|3014.1|3023.8|3011.8|0
1614135900000|2021-02-24 03:05:00|3026.6|3014.6|3030.1|3018.1|3030.3|3018.3|3026.6|3014.6|0
1614136200000|2021-02-24 03:10:00|3029.8|3017.8|3027.5|3015.5|3029.8|3017.8|3026.7|3014.7|0
1614136500000|2021-02-24 03:15:00|3027|3015|3020.5|3008.5|3027.4|3015.4|3020.5|3008.5|0
1614136800000|2021-02-24 03:20:00|3020.2|3008.2|3020.2|3008.2|3024|3012|3020.2|3008.2|0
1614137100000|2021-02-24 03:25:00|3020|3008|3017.6|3005.6|3020.1|3008.1|3017.6|3005.6|0
1614137400000|2021-02-24 03:30:00|3017.2|3005.2|3015.4|3003.4|3018.4|3006.4|3015.1|3003.1|0
1614137700000|2021-02-24 03:35:00|3014.9|3002.9|3015.5|3003.5|3017|3005|3014.9|3002.9|0
1614138000000|2021-02-24 03:40:00|3015.2|3003.2|3016.2|3004.2|3016.2|3004.2|3014.8|3002.8|0
1614138300000|2021-02-24 03:45:00|3016.7|3004.7|3017.7|3005.7|3018|3006|3015.7|3003.7|0
1614138600000|2021-02-24 03:50:00|3017.2|3005.2|3018|3006|3018.2|3006.2|3016.6|3004.6|0
1614138900000|2021-02-24 03:55:00|3017.1|3005.1|3017.7|3005.7|3017.7|3005.7|3015.3|3003.3|0
1614139200000|2021-02-24 04:00:00|3018.4|3006.4|3021.9|3009.9|3021.9|3009.9|3018.4|3006.4|0
1614139500000|2021-02-24 04:05:00|3022.6|3010.6|3020.5|3008.5|3023.4|3011.4|3020.5|3008.5|0
1614139800000|2021-02-24 04:10:00|3019.8|3007.8|3022.5|3010.5|3022.5|3010.5|3019.4|3007.4|0
1614140100000|2021-02-24 04:15:00|3022.3|3010.3|3021.3|3009.3|3024.6|3012.6|3021.3|3009.3|0
1614140400000|2021-02-24 04:20:00|3021.1|3009.1|3023.1|3011.1|3023.5|3011.5|3021|3009|0
1614140700000|2021-02-24 04:25:00|3023.9|3011.9|3023.9|3011.9|3024.9|3012.9|3023.6|3011.6|0
1614141000000|2021-02-24 04:30:00|3024.3|3012.3|3026.1|3014.1|3026.1|3014.1|3023.8|3011.8|0
1614141300000|2021-02-24 04:35:00|3026.7|3014.7|3026.8|3014.8|3027.6|3015.6|3026.6|3014.6|0
1614141600000|2021-02-24 04:40:00|3027.3|3015.3|3024.7|3012.7|3027.7|3015.7|3024.7|3012.7|0
1614141900000|2021-02-24 04:45:00|3024.9|3012.9|3020.8|3008.8|3024.9|3012.9|3020.8|3008.8|0
1614142200000|2021-02-24 04:50:00|3020.6|3008.6|3018.6|3006.6|3022.5|3010.5|3018.6|3006.6|0
1614142500000|2021-02-24 04:55:00|3018.3|3006.3|3016.9|3004.9|3018.3|3006.3|3015.5|3003.5|0
1614208200000|2021-02-24 23:10:00|3017.8|3005.8|3024.6|3012.6|3026.8|3014.8|3017.8|3005.8|0
1614208500000|2021-02-24 23:15:00|3025.9|3013.9|3030.4|3018.4|3033.1|3020.9|3025.9|3013.9|0
1614208800000|2021-02-24 23:20:00|3029.2|3017.2|3029.6|3017.6|3030.3|3018.3|3027.4|3015.4|0
1614209100000|2021-02-24 23:25:00|3026.8|3014.8|3029.4|3017.4|3029.8|3017.8|3025.7|3013.7|0
1614209400000|2021-02-24 23:30:00|3032.7|3020.5|3035.3|3023.1|3036.5|3024.3|3032.7|3020.5|0
1614209700000|2021-02-24 23:35:00|3035|3022.8|3030.3|3018.3|3035.7|3023.5|3030.3|3018.3|0
1614210000000|2021-02-24 23:40:00|3031.3|3019.1|3029.5|3017.5|3034|3021.8|3029.5|3017.5|0
1614210300000|2021-02-24 23:45:00|3028.2|3016.2|3026|3014|3029.5|3017.5|3025.3|3013.3|0
1614210600000|2021-02-24 23:50:00|3026.3|3014.3|3022.6|3010.6|3026.3|3014.3|3022.2|3010.2|0
1614210900000|2021-02-24 23:55:00|3024.1|3012.1|3023.8|3011.8|3024.8|3012.8|3023.8|3011.8|0
1614211200000|2021-02-25 00:00:00|3024.7|3012.7|3023.1|3011.1|3024.7|3012.7|3021.5|3009.5|0
1614211500000|2021-02-25 00:05:00|3023|3011|3026.2|3014.2|3026.2|3014.2|3020.9|3008.9|0
1614211800000|2021-02-25 00:10:00|3027|3015|3026.7|3014.7|3027.1|3015.1|3024.7|3012.7|0
1614212100000|2021-02-25 00:15:00|3026|3014|3027.1|3015.1|3027.6|3015.6|3025|3013|0
1614212400000|2021-02-25 00:20:00|3027|3015|3026.6|3014.6|3027.5|3015.5|3025.7|3013.7|0
1614212700000|2021-02-25 00:25:00|3028.5|3016.5|3036.2|3024|3036.2|3024|3028.5|3016.5|0
1614213000000|2021-02-25 00:30:00|3036.6|3024.4|3036.5|3024.3|3037.8|3025.6|3035.2|3023|0
1614213300000|2021-02-25 00:35:00|3035.7|3023.5|3025.3|3013.3|3035.7|3023.5|3025.3|3013.3|0
1614213600000|2021-02-25 00:40:00|3026.1|3014.1|3026.2|3014.2|3027.7|3015.7|3026.1|3014.1|0
1614213900000|2021-02-25 00:45:00|3025.4|3013.4|3025.7|3013.7|3028.3|3016.3|3025.4|3013.4|0
1614214200000|2021-02-25 00:50:00|3026|3014|3030|3018|3030.5|3018.5|3026|3014|0
1614214500000|2021-02-25 00:55:00|3030.5|3018.5|3032.2|3020|3035|3022.8|3030.5|3018.5|0
1614214800000|2021-02-25 01:00:00|3032.1|3019.9|3031.6|3019.4|3033.3|3021.1|3031.2|3019|0
1614215100000|2021-02-25 01:05:00|3032.2|3020|3034.6|3022.4|3036.1|3023.9|3032.2|3020|0
1614215400000|2021-02-25 01:10:00|3035.3|3023.1|3038.9|3026.7|3039.4|3027.2|3035.3|3023.1|0
1614215700000|2021-02-25 01:15:00|3040.1|3027.9|3039.3|3027.1|3041|3028.8|3038.8|3026.6|0
1614216000000|2021-02-25 01:20:00|3038.8|3026.6|3036.3|3024.1|3038.8|3026.6|3036.3|3024.1|0
1614216300000|2021-02-25 01:25:00|3036.8|3024.6|3035.4|3023.2|3037.7|3025.5|3034.9|3022.7|0
1614216600000|2021-02-25 01:30:00|3034.7|3022.5|3031.8|3019.6|3034.7|3022.5|3031.4|3019.2|0
1614216900000|2021-02-25 01:35:00|3031.4|3019.2|3029.4|3017.4|3031.4|3019.2|3029.2|3017.2|0
1614217200000|2021-02-25 01:40:00|3029.2|3017.2|3027.7|3015.7|3029.3|3017.3|3027.3|3015.3|0
1614217500000|2021-02-25 01:45:00|3028.6|3016.6|3024.3|3012.3|3028.6|3016.6|3024.3|3012.3|0
1614217800000|2021-02-25 01:50:00|3024.5|3012.5|3023.9|3011.9|3024.7|3012.7|3022.3|3010.3|0
1614218100000|2021-02-25 01:55:00|3023.4|3011.4|3021.9|3009.9|3024.3|3012.3|3021.9|3009.9|0
1614218400000|2021-02-25 02:00:00|3023|3011|3023.7|3011.7|3023.7|3011.7|3021.8|3009.8|0
1614218700000|2021-02-25 02:05:00|3024.2|3012.2|3022.1|3010.1|3024.4|3012.4|3022.1|3010.1|0
1614219000000|2021-02-25 02:10:00|3022|3010|3023.1|3011.1|3023.5|3011.5|3021.7|3009.7|0
1614219300000|2021-02-25 02:15:00|3023.2|3011.2|3022.9|3010.9|3024.6|3012.6|3022.9|3010.9|0
1614219600000|2021-02-25 02:20:00|3022.7|3010.7|3023|3011|3023.3|3011.3|3022.2|3010.2|0
1614219900000|2021-02-25 02:25:00|3022.9|3010.9|3022.3|3010.3|3023.2|3011.2|3021.9|3009.9|0
1614220200000|2021-02-25 02:30:00|3021.9|3009.9|3022.4|3010.4|3022.5|3010.5|3021.6|3009.6|0
1614220500000|2021-02-25 02:35:00|3022.3|3010.3|3024.2|3012.2|3024.5|3012.5|3022|3010|0
1614220800000|2021-02-25 02:40:00|3024.1|3012.1|3028.2|3016.2|3028.2|3016.2|3024|3012|0
1614221100000|2021-02-25 02:45:00|3026.3|3014.3|3029|3017|3029|3017|3026.3|3014.3|0
1614221400000|2021-02-25 02:50:00|3029.1|3017.1|3029.8|3017.8|3030.4|3018.4|3028.8|3016.8|0
1614221700000|2021-02-25 02:55:00|3029.6|3017.6|3029.8|3017.8|3031.6|3019.4|3029.6|3017.6|0
1614222000000|2021-02-25 03:00:00|3029.5|3017.5|3024.7|3012.7|3029.5|3017.5|3024.4|3012.4|0
1614222300000|2021-02-25 03:05:00|3025.3|3013.3|3026|3014|3026.6|3014.6|3025.1|3013.1|0
1614222600000|2021-02-25 03:10:00|3025.7|3013.7|3028.4|3016.4|3028.4|3016.4|3025.7|3013.7|0
1614222900000|2021-02-25 03:15:00|3028.5|3016.5|3028.2|3016.2|3028.7|3016.7|3028.1|3016.1|0
1614223200000|2021-02-25 03:20:00|3028.3|3016.3|3027.5|3015.5|3028.9|3016.9|3027.5|3015.5|0
1614223500000|2021-02-25 03:25:00|3026.4|3014.4|3027|3015|3027|3015|3024.9|3012.9|0
1614223800000|2021-02-25 03:30:00|3026.9|3014.9|3027.5|3015.5|3027.8|3015.8|3026.5|3014.5|0
1614224100000|2021-02-25 03:35:00|3027.8|3015.8|3029|3017|3029.2|3017.2|3027.8|3015.8|0
1614224400000|2021-02-25 03:40:00|3030|3018|3029.9|3017.9|3030|3018|3028.2|3016.2|0
1614224700000|2021-02-25 03:45:00|3029.2|3017.2|3027.8|3015.8|3029.2|3017.2|3027.8|3015.8|0
1614225000000|2021-02-25 03:50:00|3027.6|3015.6|3025.9|3013.9|3027.6|3015.6|3025.4|3013.4|0
1614225300000|2021-02-25 03:55:00|3025.7|3013.7|3027|3015|3027|3015|3025.6|3013.6|0
1614225600000|2021-02-25 04:00:00|3027.7|3015.7|3030.8|3018.8|3030.8|3018.8|3027.7|3015.7|0
1614225900000|2021-02-25 04:05:00|3030.2|3018.2|3030.6|3018.6|3031.5|3019.3|3030.2|3018.2|0
1614226200000|2021-02-25 04:10:00|3029.9|3017.9|3030.2|3018.2|3030.2|3018.2|3029.1|3017.1|0
1614226500000|2021-02-25 04:15:00|3029.1|3017.1|3031.5|3019.3|3031.9|3019.7|3029|3017|0
1614226800000|2021-02-25 04:20:00|3031.6|3019.4|3027.5|3015.5|3031.6|3019.4|3027.5|3015.5|0
1614227100000|2021-02-25 04:25:00|3028.2|3016.2|3029.2|3017.2|3029.2|3017.2|3027.8|3015.8|0
1614227400000|2021-02-25 04:30:00|3029|3017|3028|3016|3029|3017|3028|3016|0
1614227700000|2021-02-25 04:35:00|3028.5|3016.5|3029.6|3017.6|3030.2|3018.2|3028.5|3016.5|0
1614228000000|2021-02-25 04:40:00|3030|3018|3031.9|3019.7|3033.6|3021.4|3030|3018|0
1614228300000|2021-02-25 04:45:00|3032.1|3019.9|3031.1|3019|3032.8|3020.6|3031.1|3019|0
1614228600000|2021-02-25 04:50:00|3030.9|3018.9|3029.9|3017.9|3033.2|3021|3029.9|3017.9|0
1614228900000|2021-02-25 04:55:00|3029.6|3017.6|3028.4|3016.4|3029.9|3017.9|3027.9|3015.9|0
1614294600000|2021-02-25 23:10:00|2959.4|2947.6|2956.2|2944.4|2959.4|2947.6|2952.1|2940.3|0
1614294900000|2021-02-25 23:15:00|2956.1|2944.3|2959.8|2948|2961.5|2949.7|2956.1|2944.3|0
1614295200000|2021-02-25 23:20:00|2959.1|2947.3|2946.6|2934.8|2959.1|2947.3|2941|2929.2|0
1614295500000|2021-02-25 23:25:00|2946.4|2934.6|2943.9|2932.1|2951.4|2939.6|2942.4|2930.6|0
1614295800000|2021-02-25 23:30:00|2943.2|2931.4|2942.3|2930.5|2945.3|2933.5|2940.9|2929.1|0
1614296100000|2021-02-25 23:35:00|2941.8|2930|2947.3|2935.5|2949|2937.2|2941.4|2929.6|0
1614296400000|2021-02-25 23:40:00|2945.9|2934.1|2942.7|2930.9|2946.7|2934.9|2941.7|2929.9|0
1614296700000|2021-02-25 23:45:00|2943.6|2931.8|2938.8|2927|2944|2932.2|2938.8|2927|0
1614297000000|2021-02-25 23:50:00|2939.1|2927.3|2935.9|2924.1|2939.1|2927.3|2935.1|2923.3|0
1614297300000|2021-02-25 23:55:00|2934.1|2922.3|2928.7|2917.1|2934.1|2922.3|2928.1|2916.5|0
1614297600000|2021-02-26 00:00:00|2928.2|2916.6|2931|2919.2|2932|2920.2|2927.5|2915.9|0
1614297900000|2021-02-26 00:05:00|2932.2|2920.4|2929.2|2917.6|2932.2|2920.4|2925.7|2914.1|0
1614298200000|2021-02-26 00:10:00|2929.3|2917.7|2933.5|2921.7|2933.5|2921.7|2927.5|2915.9|0
1614298500000|2021-02-26 00:15:00|2932.5|2920.7|2929.9|2918.3|2932.5|2920.7|2929.5|2917.9|0
1614298800000|2021-02-26 00:20:00|2929.3|2917.7|2926.3|2914.7|2930.9|2919.2|2924.8|2913.2|0
1614299100000|2021-02-26 00:25:00|2925.9|2914.3|2923.5|2911.9|2925.9|2914.3|2923.1|2911.5|0
1614299400000|2021-02-26 00:30:00|2923.9|2912.3|2921.4|2909.8|2923.9|2912.3|2919.6|2908|0
1614299700000|2021-02-26 00:35:00|2921.3|2909.7|2926.4|2914.8|2927.2|2915.6|2921.3|2909.7|0
1614300000000|2021-02-26 00:40:00|2927.5|2915.9|2929.4|2917.8|2930.2|2918.6|2927.5|2915.9|0
1614300300000|2021-02-26 00:45:00|2927.6|2916|2935.5|2923.7|2935.5|2923.7|2924.9|2913.3|0
1614300600000|2021-02-26 00:50:00|2936.3|2924.5|2935.5|2923.7|2936.3|2924.5|2933.4|2921.6|0
1614300900000|2021-02-26 00:55:00|2936.3|2924.5|2941.3|2929.5|2941.3|2929.5|2935.7|2923.9|0
1614301200000|2021-02-26 01:00:00|2940.5|2928.7|2943.6|2931.8|2943.6|2931.8|2939.8|2928|0
1614301500000|2021-02-26 01:05:00|2944.9|2933.1|2943.6|2931.8|2945.3|2933.5|2942.1|2930.3|0
1614301800000|2021-02-26 01:10:00|2943.3|2931.5|2942.7|2930.9|2945.8|2934|2942.3|2930.5|0
1614302100000|2021-02-26 01:15:00|2943.4|2931.6|2944.8|2933|2946.3|2934.5|2943.4|2931.6|0
1614302400000|2021-02-26 01:20:00|2945.4|2933.6|2943.6|2931.8|2947.8|2936|2943.6|2931.8|0
1614302700000|2021-02-26 01:25:00|2944.6|2932.8|2943.8|2932|2945.1|2933.3|2941.8|2930|0
1614303000000|2021-02-26 01:30:00|2944.7|2932.9|2943.3|2931.5|2945.1|2933.3|2942.6|2930.8|0
1614303300000|2021-02-26 01:35:00|2943.1|2931.3|2939.9|2928.1|2943.1|2931.3|2939.9|2928.1|0
1614303600000|2021-02-26 01:40:00|2939.8|2928|2937.8|2926|2939.8|2928|2934.8|2923|0
1614303900000|2021-02-26 01:45:00|2934.9|2923.1|2934.8|2923|2934.9|2923.1|2933|2921.2|0
1614304200000|2021-02-26 01:50:00|2934.5|2922.7|2937.7|2925.9|2937.7|2925.9|2934.5|2922.7|0
1614304500000|2021-02-26 01:55:00|2937.9|2926.1|2939.7|2927.9|2941.7|2929.9|2937.9|2926.1|0
1614304800000|2021-02-26 02:00:00|2939.2|2927.4|2936.9|2925.1|2939.2|2927.4|2936.9|2925.1|0
1614305100000|2021-02-26 02:05:00|2936.2|2924.4|2936.2|2924.4|2936.7|2924.9|2933.3|2921.5|0
1614305400000|2021-02-26 02:10:00|2937|2925.2|2936.4|2924.6|2937|2925.2|2934.7|2922.9|0
1614305700000|2021-02-26 02:15:00|2936.6|2924.8|2937.4|2925.6|2938|2926.2|2936.6|2924.8|0
1614306000000|2021-02-26 02:20:00|2937.3|2925.5|2940.4|2928.6|2940.4|2928.6|2937.3|2925.5|0
1614306300000|2021-02-26 02:25:00|2940.9|2929.1|2941.3|2929.5|2942.9|2931.1|2940.8|2929|0
1614306600000|2021-02-26 02:30:00|2940.8|2929|2941.4|2929.6|2941.6|2929.8|2940.1|2928.3|0
1614306900000|2021-02-26 02:35:00|2941.6|2929.8|2941.1|2929.3|2942.5|2930.7|2940|2928.2|0
1614307200000|2021-02-26 02:40:00|2941.4|2929.6|2939.9|2928.1|2941.4|2929.6|2939.5|2927.7|0
1614307500000|2021-02-26 02:45:00|2940.2|2928.4|2940.2|2928.4|2940.7|2928.9|2938.6|2926.8|0
1614307800000|2021-02-26 02:50:00|2941.4|2929.6|2943.5|2931.7|2944.1|2932.3|2941.3|2929.5|0
1614308100000|2021-02-26 02:55:00|2942.9|2931.1|2942.5|2930.7|2943|2931.2|2941.5|2929.7|0
1614308400000|2021-02-26 03:00:00|2941.6|2929.8|2945|2933.2|2945.1|2933.3|2941.6|2929.8|0
1614308700000|2021-02-26 03:05:00|2946.3|2934.5|2946.7|2934.9|2946.7|2934.9|2945.9|2934.1|0
1614309000000|2021-02-26 03:10:00|2946.5|2934.7|2941.4|2929.6|2946.7|2934.9|2941.4|2929.6|0
1614309300000|2021-02-26 03:15:00|2941.5|2929.7|2941.3|2929.5|2943.2|2931.4|2941|2929.2|0
1614309600000|2021-02-26 03:20:00|2941.2|2929.4|2942.9|2931.1|2944.5|2932.7|2941.2|2929.4|0
1614309900000|2021-02-26 03:25:00|2943.4|2931.6|2943|2931.2|2943.6|2931.8|2942.4|2930.6|0
1614310200000|2021-02-26 03:30:00|2943.1|2931.3|2942.1|2930.3|2943.1|2931.3|2941|2929.2|0
1614310500000|2021-02-26 03:35:00|2942.9|2931.1|2944.5|2932.7|2945|2933.2|2942.4|2930.6|0
1614310800000|2021-02-26 03:40:00|2944.3|2932.5|2943.2|2931.4|2944.4|2932.6|2942.2|2930.4|0
1614311100000|2021-02-26 03:45:00|2943.4|2931.6|2943.8|2932|2943.8|2932|2942.3|2930.5|0
1614311400000|2021-02-26 03:50:00|2944.3|2932.5|2946.6|2934.8|2946.6|2934.8|2943.6|2931.8|0
1614311700000|2021-02-26 03:55:00|2947|2935.2|2946.3|2934.5|2947.9|2936.1|2946.3|2934.5|0
1614312000000|2021-02-26 04:00:00|2945.8|2934|2946.4|2934.6|2946.4|2934.6|2943|2931.2|0
1614312300000|2021-02-26 04:05:00|2945.8|2934|2943.4|2931.6|2945.8|2934|2942.2|2930.4|0
1614312600000|2021-02-26 04:10:00|2945.8|2934|2942.9|2931.1|2945.8|2934|2942.4|2930.6|0
1614312900000|2021-02-26 04:15:00|2943.1|2931.3|2949|2937.2|2949|2937.2|2943.1|2931.3|0
1614313200000|2021-02-26 04:20:00|2949.3|2937.5|2948.2|2936.4|2949.3|2937.5|2947.9|2936.1|0
1614313500000|2021-02-26 04:25:00|2949.9|2938.1|2953.5|2941.7|2954.4|2942.6|2949.7|2937.9|0
1614313800000|2021-02-26 04:30:00|2954.1|2942.3|2951.4|2939.6|2954.4|2942.6|2950.2|2938.4|0
1614314100000|2021-02-26 04:35:00|2950.9|2939.1|2948.7|2936.9|2951|2939.2|2948.7|2936.9|0
1614314400000|2021-02-26 04:40:00|2948.3|2936.5|2948.6|2936.8|2948.8|2937|2945.4|2933.6|0
1614314700000|2021-02-26 04:45:00|2944.5|2932.7|2937.2|2925.4|2944.5|2932.7|2936.2|2924.4|0
1614315000000|2021-02-26 04:50:00|2936.9|2925.1|2937.2|2925.4|2937.9|2926.1|2935.6|2923.8|0
1614315300000|2021-02-26 04:55:00|2935.8|2924|2937.9|2926.1|2939.6|2927.8|2933.1|2921.3|0
1614553800000|2021-02-28 23:10:00|2955.2|2943.4|2957.9|2946.1|2964.5|2952.7|2955.2|2943.4|0
1614554100000|2021-02-28 23:15:00|2958|2946.2|2959.7|2947.9|2961.5|2949.7|2957.9|2946.1|0
1614554400000|2021-02-28 23:20:00|2958.4|2946.6|2961.7|2949.9|2964.7|2952.9|2958.1|2946.3|0
1614554700000|2021-02-28 23:25:00|2963.3|2951.5|2968.3|2956.5|2969.3|2957.5|2963.3|2951.5|0
1614555000000|2021-02-28 23:30:00|2967.8|2956|2980.2|2968.4|2981.2|2969.2|2967.8|2956|0
1614555300000|2021-02-28 23:35:00|2979.2|2967.4|2974|2962.2|2979.9|2968.1|2974|2962.2|0
1614555600000|2021-02-28 23:40:00|2974.3|2962.5|2978.5|2966.7|2979.2|2967.4|2973.6|2961.8|0
1614555900000|2021-02-28 23:45:00|2978.8|2967|2978|2966.2|2978.8|2967|2977.1|2965.3|0
1614556200000|2021-02-28 23:50:00|2978.1|2966.3|2980.4|2968.6|2980.4|2968.6|2978|2966.2|0
1614556500000|2021-02-28 23:55:00|2981.2|2969.2|2979.3|2967.5|2981.3|2969.3|2976.9|2965.1|0
1614556800000|2021-03-01 00:00:00|2982|2970|2988.1|2976.1|2989.2|2977.2|2982|2970|0
1614557100000|2021-03-01 00:05:00|2989.3|2977.3|2983.9|2971.9|2990|2978|2983.9|2971.9|0
1614557400000|2021-03-01 00:10:00|2985.2|2973.2|2984.9|2972.9|2986.3|2974.3|2984|2972|0
1614557700000|2021-03-01 00:15:00|2986.2|2974.2|2981.8|2969.8|2986.2|2974.2|2981.8|2969.8|0
1614558000000|2021-03-01 00:20:00|2982.1|2970.1|2981.1|2969.1|2982.1|2970.1|2976.9|2965.1|0
1614558300000|2021-03-01 00:25:00|2982.1|2970.1|2982.8|2970.8|2982.8|2970.8|2981.1|2969.1|0
1614558600000|2021-03-01 00:30:00|2984.2|2972.2|2992.2|2980.2|2992.4|2980.4|2984.2|2972.2|0
1614558900000|2021-03-01 00:35:00|2991.4|2979.4|2992.5|2980.5|2992.8|2980.8|2990.3|2978.3|0
1614559200000|2021-03-01 00:40:00|2991.9|2979.9|2993.7|2981.7|2994|2982|2991.2|2979.2|0
1614559500000|2021-03-01 00:45:00|2991.8|2979.8|2989.2|2977.2|2991.8|2979.8|2989.2|2977.2|0
1614559800000|2021-03-01 00:50:00|2989.8|2977.8|2986.9|2974.9|2990.5|2978.5|2986.9|2974.9|0
1614560100000|2021-03-01 00:55:00|2987.1|2975.1|2986.7|2974.7|2988.6|2976.6|2986.7|2974.7|0
1614560400000|2021-03-01 01:00:00|2987.3|2975.3|2986.4|2974.4|2987.5|2975.5|2986.4|2974.4|0
1614560700000|2021-03-01 01:05:00|2986.6|2974.6|2991.2|2979.2|2992|2980|2986.6|2974.6|0
1614561000000|2021-03-01 01:10:00|2990.8|2978.8|2988.7|2976.7|2991|2979|2988.3|2976.3|0
1614561300000|2021-03-01 01:15:00|2989.3|2977.3|2991.9|2979.9|2991.9|2979.9|2989.3|2977.3|0
1614561600000|2021-03-01 01:20:00|2991.2|2979.2|2985.1|2973.1|2991.2|2979.2|2985.1|2973.1|0
1614561900000|2021-03-01 01:25:00|2985.5|2973.5|2989|2977|2989|2977|2985.5|2973.5|0
1614562200000|2021-03-01 01:30:00|2987.9|2975.9|2989.5|2977.5|2990.9|2978.9|2987.5|2975.5|0
1614562500000|2021-03-01 01:35:00|2989.1|2977.1|2991.1|2979.1|2992.1|2980.1|2989.1|2977.1|0
1614562800000|2021-03-01 01:40:00|2990.7|2978.7|2989.5|2977.5|2990.7|2978.7|2989.4|2977.4|0
1614563100000|2021-03-01 01:45:00|2989.7|2977.7|2988.4|2976.4|2990.7|2978.7|2988|2976|0
1614563400000|2021-03-01 01:50:00|2988.6|2976.6|2986.6|2974.6|2988.6|2976.6|2985.5|2973.5|0
1614563700000|2021-03-01 01:55:00|2987.1|2975.1|2983|2971|2987.1|2975.1|2982|2970|0
1614564000000|2021-03-01 02:00:00|2982.8|2970.8|2980|2968.2|2983.7|2971.7|2980|2968.2|0
1614564300000|2021-03-01 02:05:00|2978|2966.2|2979.3|2967.5|2979.7|2967.9|2976.8|2965|0
1614564600000|2021-03-01 02:10:00|2979.7|2967.9|2979.8|2968|2980.4|2968.6|2977.9|2966.1|0
1614564900000|2021-03-01 02:15:00|2979.6|2967.8|2981.5|2969.5|2981.5|2969.5|2979.5|2967.7|0
1614565200000|2021-03-01 02:20:00|2982.2|2970.2|2985.6|2973.6|2985.6|2973.6|2982.2|2970.2|0
1614565500000|2021-03-01 02:25:00|2985.5|2973.5|2985.4|2973.4|2986.1|2974.1|2985.2|2973.2|0
1614565800000|2021-03-01 02:30:00|2983.6|2971.6|2981.6|2969.6|2983.6|2971.6|2980.7|2968.9|0
1614566100000|2021-03-01 02:35:00|2981.1|2969.1|2979.5|2967.7|2981.1|2969.1|2978.7|2966.9|0
1614566400000|2021-03-01 02:40:00|2979.1|2967.3|2979.2|2967.4|2979.7|2967.9|2978.6|2966.8|0
1614566700000|2021-03-01 02:45:00|2979.4|2967.6|2977.2|2965.4|2979.4|2967.6|2977.2|2965.4|0
1614567000000|2021-03-01 02:50:00|2976.6|2964.8|2976.9|2965.1|2977.7|2965.9|2976.3|2964.5|0
1614567300000|2021-03-01 02:55:00|2975.8|2964|2973.8|2962|2975.9|2964.1|2973.8|2962|0
1614567600000|2021-03-01 03:00:00|2973.5|2961.7|2972.1|2960.3|2973.5|2961.7|2971.1|2959.3|0
1614567900000|2021-03-01 03:05:00|2971.5|2959.7|2972.4|2960.6|2972.6|2960.8|2969.6|2957.8|0
1614568200000|2021-03-01 03:10:00|2972.7|2960.9|2976.2|2964.4|2976.7|2964.9|2972.7|2960.9|0
1614568500000|2021-03-01 03:15:00|2975.1|2963.3|2972.7|2960.9|2975.1|2963.3|2972.2|2960.4|0
1614568800000|2021-03-01 03:20:00|2972.9|2961.1|2974.8|2963|2975.4|2963.6|2972.6|2960.8|0
1614569100000|2021-03-01 03:25:00|2974.5|2962.7|2974.4|2962.6|2974.5|2962.7|2973.6|2961.8|0
1614569400000|2021-03-01 03:30:00|2975.5|2963.7|2975.1|2963.3|2976.6|2964.8|2974.6|2962.8|0
1614569700000|2021-03-01 03:35:00|2975|2963.2|2976.3|2964.5|2977.2|2965.4|2974.2|2962.4|0
1614570000000|2021-03-01 03:40:00|2976.6|2964.8|2980.1|2968.3|2980.3|2968.5|2976.6|2964.8|0
1614570300000|2021-03-01 03:45:00|2981.1|2969.1|2979.8|2968|2981.6|2969.6|2978.2|2966.4|0
1614570600000|2021-03-01 03:50:00|2979.3|2967.5|2976.8|2965|2979.3|2967.5|2976.8|2965|0
1614570900000|2021-03-01 03:55:00|2975.9|2964.1|2977.3|2965.5|2978.1|2966.3|2975.9|2964.1|0
1614571200000|2021-03-01 04:00:00|2977.1|2965.3|2982|2970|2982|2970|2977.1|2965.3|0
1614571500000|2021-03-01 04:05:00|2983.5|2971.5|2990.3|2978.3|2991|2979|2983.5|2971.5|0
1614571800000|2021-03-01 04:10:00|2991.5|2979.5|2994.3|2982.3|2995.6|2983.6|2991.5|2979.5|0
1614572100000|2021-03-01 04:15:00|2994.4|2982.4|2992.7|2980.7|2995|2983|2991.5|2979.5|0
1614572400000|2021-03-01 04:20:00|2992.1|2980.1|2989.4|2977.4|2993.1|2981.1|2988.5|2976.5|0
1614572700000|2021-03-01 04:25:00|2990.3|2978.3|2990.8|2978.8|2994.1|2982.1|2990.3|2978.3|0
1614573000000|2021-03-01 04:30:00|2990.3|2978.3|2994.3|2982.3|2995.3|2983.3|2990.3|2978.3|0
1614573300000|2021-03-01 04:35:00|2992.8|2980.8|2991.8|2979.8|2992.8|2980.8|2991.4|2979.4|0
1614573600000|2021-03-01 04:40:00|2991.2|2979.2|2989.4|2977.4|2992.4|2980.4|2989.4|2977.4|0
1614573900000|2021-03-01 04:45:00|2990.2|2978.2|2992.7|2980.7|2992.7|2980.7|2990.2|2978.2|0
1614574200000|2021-03-01 04:50:00|2990.4|2978.4|2989.7|2977.7|2990.5|2978.5|2988.4|2976.4|0
1614574500000|2021-03-01 04:55:00|2989.3|2977.3|2986.3|2974.3|2989.7|2977.7|2985.7|2973.7|0
1614640200000|2021-03-01 23:10:00|3013.6|3001.6|3015.1|3003.1|3017|3005|3010.9|2998.9|0
1614640500000|2021-03-01 23:15:00|3013.7|3001.7|3015.3|3003.3|3018.7|3006.7|3013.7|3001.7|0
1614640800000|2021-03-01 23:20:00|3015.4|3003.4|3017.9|3005.9|3018.9|3006.9|3015|3003|0
1614641100000|2021-03-01 23:25:00|3017.6|3005.6|3018.7|3006.7|3020.7|3008.7|3017.6|3005.6|0
1614641400000|2021-03-01 23:30:00|3019.3|3007.3|3023.5|3011.5|3023.5|3011.5|3018.5|3006.5|0
1614641700000|2021-03-01 23:35:00|3023.9|3011.9|3019.5|3007.5|3023.9|3011.9|3019.2|3007.2|0
1614642000000|2021-03-01 23:40:00|3018.3|3006.3|3018.2|3006.2|3018.3|3006.3|3015.9|3003.9|0
1614642300000|2021-03-01 23:45:00|3017.3|3005.3|3016.9|3004.9|3017.3|3005.3|3014.9|3002.9|0
1614642600000|2021-03-01 23:50:00|3016.6|3004.6|3013.4|3001.4|3016.6|3004.6|3013.4|3001.4|0
1614642900000|2021-03-01 23:55:00|3014|3002|3017.4|3005.4|3021|3009|3013.6|3001.6|0
1614643200000|2021-03-02 00:00:00|3017.5|3005.5|3016.2|3004.2|3017.6|3005.6|3013.9|3001.9|0
1614643500000|2021-03-02 00:05:00|3017.5|3005.5|3017.8|3005.8|3019.2|3007.2|3017.5|3005.5|0
1614643800000|2021-03-02 00:10:00|3017.9|3005.9|3012.8|3000.8|3017.9|3005.9|3012.8|3000.8|0
1614644100000|2021-03-02 00:15:00|3011.5|2999.5|3005.6|2993.6|3011.5|2999.5|3002.7|2990.7|0
1614644400000|2021-03-02 00:20:00|3005|2993|3005.4|2993.4|3005.4|2993.4|3003|2991|0
1614644700000|2021-03-02 00:25:00|3004.1|2992.1|2999.4|2987.4|3004.4|2992.4|2999.3|2987.3|0
1614645000000|2021-03-02 00:30:00|2999.8|2987.8|2995.1|2983.1|2999.8|2987.8|2995.1|2983.1|0
1614645300000|2021-03-02 00:35:00|2995.6|2983.6|2996.2|2984.2|2996.4|2984.4|2995.4|2983.4|0
1614645600000|2021-03-02 00:40:00|2997.1|2985.1|2999.3|2987.3|3000.5|2988.5|2997.1|2985.1|0
1614645900000|2021-03-02 00:45:00|2999.4|2987.4|3000.6|2988.6|3000.8|2988.8|2999.3|2987.3|0
1614646200000|2021-03-02 00:50:00|3001.5|2989.5|3004|2992|3004.2|2992.2|3001.3|2989.3|0
1614646500000|2021-03-02 00:55:00|3004.2|2992.2|3004.5|2992.5|3005.5|2993.5|3004.2|2992.2|0
1614646800000|2021-03-02 01:00:00|3004.9|2992.9|2996.1|2984.1|3004.9|2992.9|2994.3|2982.3|0
1614647100000|2021-03-02 01:05:00|2998.2|2986.2|2997.4|2985.4|2998.4|2986.4|2996.9|2984.9|0
1614647400000|2021-03-02 01:10:00|2997|2985|2993.4|2981.4|2997|2985|2992.6|2980.6|0
1614647700000|2021-03-02 01:15:00|2994.5|2982.5|2998.6|2986.6|2998.9|2986.9|2993.9|2981.9|0
1614648000000|2021-03-02 01:20:00|2999.7|2987.7|3000.7|2988.7|3002.5|2990.5|2998.9|2986.9|0
1614648300000|2021-03-02 01:25:00|3001.3|2989.3|3001.9|2989.9|3004.4|2992.4|3001.3|2989.3|0
1614648600000|2021-03-02 01:30:00|3002.6|2990.6|3007.1|2995.1|3008.3|2996.3|3002.6|2990.6|0
1614648900000|2021-03-02 01:35:00|3006.6|2994.6|3006.8|2994.8|3008.1|2996.1|3004.8|2992.8|0
1614649200000|2021-03-02 01:40:00|3006.6|2994.6|3005|2993|3006.6|2994.6|3004.9|2992.9|0
1614649500000|2021-03-02 01:45:00|3005.8|2993.8|3007.6|2995.6|3007.6|2995.6|3005|2993|0
1614649800000|2021-03-02 01:50:00|3007.9|2995.9|3007.1|2995.1|3008.5|2996.5|3006.3|2994.3|0
1614650100000|2021-03-02 01:55:00|3006.4|2994.4|3004.8|2992.8|3006.9|2994.9|3004.7|2992.7|0
1614650400000|2021-03-02 02:00:00|3004.3|2992.3|3006.3|2994.3|3006.9|2994.9|3004.3|2992.3|0
1614650700000|2021-03-02 02:05:00|3005.9|2993.9|3007.1|2995.1|3007.7|2995.7|3004.9|2992.9|0
1614651000000|2021-03-02 02:10:00|3007.4|2995.4|3007|2995|3007.4|2995.4|3004|2992|0
1614651300000|2021-03-02 02:15:00|3006.4|2994.4|3002.9|2990.9|3006.5|2994.5|3002.9|2990.9|0
1614651600000|2021-03-02 02:20:00|3002.4|2990.4|2999.9|2987.9|3002.9|2990.9|2998.2|2986.2|0
1614651900000|2021-03-02 02:25:00|2999.5|2987.5|2997.4|2985.4|2999.8|2987.8|2997.4|2985.4|0
1614652200000|2021-03-02 02:30:00|2996.7|2984.7|2997.3|2985.3|2997.3|2985.3|2994.7|2982.7|0
1614652500000|2021-03-02 02:35:00|2997.6|2985.6|2995|2983|2997.6|2985.6|2994.9|2982.9|0
1614652800000|2021-03-02 02:40:00|2995.3|2983.3|2994.6|2982.6|2995.3|2983.3|2993.1|2981.1|0
1614653100000|2021-03-02 02:45:00|2995.2|2983.2|2995.6|2983.6|2995.9|2983.9|2994.5|2982.5|0
1614653400000|2021-03-02 02:50:00|2995.4|2983.4|2993.7|2981.7|2996.6|2984.6|2993.7|2981.7|0
1614653700000|2021-03-02 02:55:00|2993.8|2981.8|2992.7|2980.7|2994.6|2982.6|2992.7|2980.7|0
1614654000000|2021-03-02 03:00:00|2993|2981|2994.5|2982.5|2995.5|2983.5|2993|2981|0
1614654300000|2021-03-02 03:05:00|2994.2|2982.2|2994|2982|2994.4|2982.4|2993.2|2981.2|0
1614654600000|2021-03-02 03:10:00|2994.2|2982.2|2996.1|2984.1|2997.9|2985.9|2994.1|2982.1|0
1614654900000|2021-03-02 03:15:00|2995.6|2983.6|2995.1|2983.1|2996.6|2984.6|2995|2983|0
1614655200000|2021-03-02 03:20:00|2994.5|2982.5|2994.4|2982.4|2997.1|2985.1|2994.4|2982.4|0
1614655500000|2021-03-02 03:25:00|2995.4|2983.4|2994.2|2982.2|2995.7|2983.7|2993.2|2981.2|0
1614655800000|2021-03-02 03:30:00|2993.9|2981.9|2991.1|2979.1|2994.6|2982.6|2991.1|2979.1|0
1614656100000|2021-03-02 03:35:00|2990.9|2978.9|2987.9|2975.9|2990.9|2978.9|2986.2|2974.2|0
1614656400000|2021-03-02 03:40:00|2987.8|2975.8|2991|2979|2991.7|2979.7|2987.8|2975.8|0
1614656700000|2021-03-02 03:45:00|2990.2|2978.2|2990|2978|2990.6|2978.6|2989.6|2977.6|0
1614657000000|2021-03-02 03:50:00|2989|2977|2986.7|2974.7|2989|2977|2984.2|2972.2|0
1614657300000|2021-03-02 03:55:00|2987|2975|2987|2975|2987.3|2975.3|2985.8|2973.8|0
1614657600000|2021-03-02 04:00:00|2986.8|2974.8|2986.9|2974.9|2988|2976|2986.1|2974.1|0
1614657900000|2021-03-02 04:05:00|2987.4|2975.4|2985.4|2973.4|2987.8|2975.8|2985.2|2973.2|0
1614658200000|2021-03-02 04:10:00|2984.7|2972.7|2988.5|2976.5|2988.5|2976.5|2984.1|2972.1|0
1614658500000|2021-03-02 04:15:00|2987.9|2975.9|2985.5|2973.5|2987.9|2975.9|2985.5|2973.5|0
1614658800000|2021-03-02 04:20:00|2985.9|2973.9|2984.7|2972.7|2985.9|2973.9|2983.9|2971.9|0
1614659100000|2021-03-02 04:25:00|2984.1|2972.1|2983.6|2971.6|2985.7|2973.7|2982.9|2970.9|0
1614659400000|2021-03-02 04:30:00|2983.9|2971.9|2986.7|2974.7|2986.7|2974.7|2983.9|2971.9|0
1614659700000|2021-03-02 04:35:00|2985.7|2973.7|2985|2973|2985.9|2973.9|2984.8|2972.8|0
1614660000000|2021-03-02 04:40:00|2984.5|2972.5|2984|2972|2985.4|2973.4|2984|2972|0
1614660300000|2021-03-02 04:45:00|2981.6|2969.6|2982.1|2970.1|2982.1|2970.1|2979.9|2968.1|0
1614660600000|2021-03-02 04:50:00|2980.3|2968.5|2981.9|2969.9|2981.9|2969.9|2979.6|2967.8|0
1614660900000|2021-03-02 04:55:00|2981.7|2969.7|2985.7|2973.7|2986.2|2974.2|2980.7|2968.9|0
1614726600000|2021-03-02 23:10:00|2993.2|2981.2|2988.8|2976.8|2996.2|2984.2|2988.8|2976.8|0
1614726900000|2021-03-02 23:15:00|2990.8|2978.8|2995.7|2983.7|2996.8|2984.8|2990.8|2978.8|0
1614727200000|2021-03-02 23:20:00|2995.8|2983.8|2998.3|2986.3|3001.9|2989.9|2995.8|2983.8|0
1614727500000|2021-03-02 23:25:00|3000.7|2988.7|2997.9|2985.9|3001.7|2989.7|2997.9|2985.9|0
1614727800000|2021-03-02 23:30:00|2997.8|2985.8|2991|2979|2997.8|2985.8|2989.1|2977.1|0
1614728100000|2021-03-02 23:35:00|2991.3|2979.3|2992.2|2980.2|2992.2|2980.2|2988.3|2976.3|0
1614728400000|2021-03-02 23:40:00|2993.3|2981.3|2996.6|2984.6|2998.9|2986.9|2993.3|2981.3|0
1614728700000|2021-03-02 23:45:00|2996.5|2984.5|2998|2986|2999.7|2987.7|2996.5|2984.5|0
1614729000000|2021-03-02 23:50:00|2999.1|2987.1|3002.9|2990.9|3002.9|2990.9|2999.1|2987.1|0
1614729300000|2021-03-02 23:55:00|3001.5|2989.5|2999.2|2987.2|3002.4|2990.4|2999.2|2987.2|0
1614729600000|2021-03-03 00:00:00|2999.7|2987.7|2999.4|2987.4|3002.1|2990.1|2999.4|2987.4|0
1614729900000|2021-03-03 00:05:00|2998.3|2986.3|3000|2988|3000|2988|2997.7|2985.7|0
1614730200000|2021-03-03 00:10:00|3000.2|2988.2|2997.7|2985.7|3001.1|2989.1|2997.7|2985.7|0
1614730500000|2021-03-03 00:15:00|2996.3|2984.3|2996.4|2984.4|2997.1|2985.1|2995.9|2983.9|0
1614730800000|2021-03-03 00:20:00|2996.7|2984.7|2994.8|2982.8|2998.2|2986.2|2994.8|2982.8|0
1614731100000|2021-03-03 00:25:00|2993.8|2981.8|2988.7|2976.7|2993.8|2981.8|2987.7|2975.7|0
1614731400000|2021-03-03 00:30:00|2989.5|2977.5|2989.7|2977.7|2990.8|2978.8|2988.2|2976.2|0
1614731700000|2021-03-03 00:35:00|2990.3|2978.3|2996.7|2984.7|2996.7|2984.7|2990.3|2978.3|0
1614732000000|2021-03-03 00:40:00|2997.8|2985.8|2994.1|2982.1|2999|2987|2994.1|2982.1|0
1614732300000|2021-03-03 00:45:00|2995.6|2983.6|3000.6|2988.6|3001.6|2989.6|2995.6|2983.6|0
1614732600000|2021-03-03 00:50:00|3002|2990|2999.8|2987.8|3002.5|2990.5|2999.8|2987.8|0
1614732900000|2021-03-03 00:55:00|2999.4|2987.4|3004.4|2992.4|3004.4|2992.4|2999.4|2987.4|0
1614733200000|2021-03-03 01:00:00|3005.6|2993.6|3001.3|2989.3|3005.7|2993.7|3001.3|2989.3|0
1614733500000|2021-03-03 01:05:00|3000.5|2988.5|3000.5|2988.5|3001.2|2989.2|3000.2|2988.2|0
1614733800000|2021-03-03 01:10:00|3000.1|2988.1|2996.9|2984.9|3000.1|2988.1|2994.4|2982.4|0
1614734100000|2021-03-03 01:15:00|2999|2987|2998.9|2986.9|2999.4|2987.4|2998.3|2986.3|0
1614734400000|2021-03-03 01:20:00|2999.1|2987.1|2998.1|2986.1|2999.4|2987.4|2996.3|2984.3|0
1614734700000|2021-03-03 01:25:00|2997.5|2985.5|2998|2986|2998.4|2986.4|2997.3|2985.3|0
1614735000000|2021-03-03 01:30:00|2997.3|2985.3|2997.2|2985.2|2998.7|2986.7|2994.9|2982.9|0
1614735300000|2021-03-03 01:35:00|2997.4|2985.4|3000.8|2988.8|3000.8|2988.8|2997.4|2985.4|0
1614735600000|2021-03-03 01:40:00|3001.1|2989.1|2999.7|2987.7|3002.5|2990.5|2999.7|2987.7|0
1614735900000|2021-03-03 01:45:00|3000.7|2988.7|2997.9|2985.9|3001.3|2989.3|2997.8|2985.8|0
1614736200000|2021-03-03 01:50:00|2998.1|2986.1|2992.8|2980.8|2998.1|2986.1|2992.8|2980.8|0
1614736500000|2021-03-03 01:55:00|2992.2|2980.2|2989.8|2977.8|2992.2|2980.2|2989.3|2977.3|0
1614736800000|2021-03-03 02:00:00|2989.7|2977.7|2991.5|2979.5|2991.5|2979.5|2989.3|2977.3|0
1614737100000|2021-03-03 02:05:00|2992.7|2980.7|2994.5|2982.5|2995.5|2983.5|2992.7|2980.7|0
1614737400000|2021-03-03 02:10:00|2994.2|2982.2|2994.2|2982.2|2995.2|2983.2|2993.5|2981.5|0
1614737700000|2021-03-03 02:15:00|2994.4|2982.4|2995.9|2983.9|2997.7|2985.7|2994.4|2982.4|0
1614738000000|2021-03-03 02:20:00|2995.1|2983.1|2994.1|2982.1|2995.1|2983.1|2993.8|2981.8|0
1614738300000|2021-03-03 02:25:00|2993.7|2981.7|2994.7|2982.7|2996.2|2984.2|2993.2|2981.2|0
1614738600000|2021-03-03 02:30:00|2994.3|2982.3|2996.4|2984.4|2996.4|2984.4|2994.3|2982.3|0
1614738900000|2021-03-03 02:35:00|2995.9|2983.9|2994.3|2982.3|2995.9|2983.9|2993.5|2981.5|0
1614739200000|2021-03-03 02:40:00|2993.4|2981.4|2994.6|2982.6|2995|2983|2992.9|2980.9|0
1614739500000|2021-03-03 02:45:00|2994.4|2982.4|2995.2|2983.2|2996|2984|2994.1|2982.1|0
1614739800000|2021-03-03 02:50:00|2995.3|2983.3|2996.9|2984.9|2998.2|2986.2|2994.6|2982.6|0
1614740100000|2021-03-03 02:55:00|2996.3|2984.3|2996.3|2984.3|2996.5|2984.5|2995.6|2983.6|0
1614740400000|2021-03-03 03:00:00|2996.2|2984.2|3003.2|2991.2|3003.2|2991.2|2996.2|2984.2|0
1614740700000|2021-03-03 03:05:00|3002.8|2990.8|3001|2989|3002.8|2990.8|3001|2989|0
1614741000000|2021-03-03 03:10:00|2999.5|2987.5|2997.9|2985.9|3000.2|2988.2|2997.6|2985.6|0
1614741300000|2021-03-03 03:15:00|2998|2986|2999.4|2987.4|2999.4|2987.4|2997.6|2985.6|0
1614741600000|2021-03-03 03:20:00|2999.3|2987.3|3000.3|2988.3|3001.3|2989.3|2998.4|2986.4|0
1614741900000|2021-03-03 03:25:00|2999.5|2987.5|3001.2|2989.2|3001.2|2989.2|2999.4|2987.4|0
1614742200000|2021-03-03 03:30:00|3000.9|2988.9|3001.1|2989.1|3001.8|2989.8|3000.8|2988.8|0
1614742500000|2021-03-03 03:35:00|3000.4|2988.4|3002.1|2990.1|3002.7|2990.7|3000.4|2988.4|0
1614742800000|2021-03-03 03:40:00|3001.9|2989.9|3001.8|2989.8|3002.1|2990.1|3000.9|2988.9|0
1614743100000|2021-03-03 03:45:00|3002.4|2990.4|3000.9|2988.9|3002.6|2990.6|3000.3|2988.3|0
1614743400000|2021-03-03 03:50:00|3000.5|2988.5|2998.4|2986.4|3000.5|2988.5|2998.4|2986.4|0
1614743700000|2021-03-03 03:55:00|2998.5|2986.5|2996.5|2984.5|2999.4|2987.4|2996.5|2984.5|0
1614744000000|2021-03-03 04:00:00|2996.6|2984.6|2996.2|2984.2|2996.9|2984.9|2996|2984|0
1614744300000|2021-03-03 04:05:00|2995.5|2983.5|2995.3|2983.3|2996|2984|2994.3|2982.3|0
1614744600000|2021-03-03 04:10:00|2994.1|2982.1|2991.6|2979.6|2994.7|2982.7|2991.1|2979.1|0
1614744900000|2021-03-03 04:15:00|2991.5|2979.5|2992.4|2980.4|2993.5|2981.5|2991.3|2979.3|0
1614745200000|2021-03-03 04:20:00|2992|2980|2986.5|2974.5|2992|2980|2986.5|2974.5|0
1614745500000|2021-03-03 04:25:00|2985.8|2973.8|2985.4|2973.4|2986.9|2974.9|2985.3|2973.3|0
1614745800000|2021-03-03 04:30:00|2986.1|2974.1|2984.6|2972.6|2987.9|2975.9|2984.1|2972.1|0
1614746100000|2021-03-03 04:35:00|2985.5|2973.5|2990.5|2978.5|2990.5|2978.5|2985.5|2973.5|0
1614746400000|2021-03-03 04:40:00|2988.8|2976.8|2989.7|2977.7|2989.7|2977.7|2987.9|2975.9|0
1614746700000|2021-03-03 04:45:00|2989.5|2977.5|2988.4|2976.4|2989.5|2977.5|2987.9|2975.9|0
1614747000000|2021-03-03 04:50:00|2988.7|2976.7|2987.3|2975.3|2988.9|2976.9|2987.3|2975.3|0
1614747300000|2021-03-03 04:55:00|2987.2|2975.2|2985.1|2973.1|2988.1|2976.1|2984.2|2972.2|0
1614813000000|2021-03-03 23:10:00|2974.7|2962.9|2972.8|2961|2975.6|2963.8|2970.9|2959.1|0
1614813300000|2021-03-03 23:15:00|2972.1|2960.3|2975.6|2963.8|2975.6|2963.8|2968.2|2956.4|0
1614813600000|2021-03-03 23:20:00|2974.6|2962.8|2973.8|2962|2975.4|2963.6|2972.6|2960.8|0
1614813900000|2021-03-03 23:25:00|2974.4|2962.6|2978.2|2966.4|2978.2|2966.4|2974.4|2962.6|0
1614814200000|2021-03-03 23:30:00|2977.7|2965.9|2977.1|2965.3|2978.2|2966.4|2974.8|2963|0
1614814500000|2021-03-03 23:35:00|2976.1|2964.3|2971.2|2959.4|2976.1|2964.3|2971.2|2959.4|0
1614814800000|2021-03-03 23:40:00|2971|2959.2|2962.3|2950.5|2971|2959.2|2962.3|2950.5|0
1614815100000|2021-03-03 23:45:00|2962.1|2950.3|2957.3|2945.5|2962.3|2950.5|2957.3|2945.5|0
1614815400000|2021-03-03 23:50:00|2955.3|2943.5|2961.8|2950|2962.3|2950.5|2955.3|2943.5|0
1614815700000|2021-03-03 23:55:00|2962.7|2950.9|2960.2|2948.4|2963.8|2952|2958.2|2946.4|0
1614816000000|2021-03-04 00:00:00|2961.5|2949.7|2961.2|2949.4|2961.5|2949.7|2958.7|2946.9|0
1614816300000|2021-03-04 00:05:00|2962.5|2950.7|2970.3|2958.5|2971.5|2959.7|2961.7|2949.9|0
1614816600000|2021-03-04 00:10:00|2969.7|2957.9|2965.4|2953.6|2969.7|2957.9|2965.4|2953.6|0
1614816900000|2021-03-04 00:15:00|2966|2954.2|2965.3|2953.5|2966|2954.2|2962.5|2950.7|0
1614817200000|2021-03-04 00:20:00|2964|2952.2|2964.9|2953.1|2964.9|2953.1|2961.8|2950|0
1614817500000|2021-03-04 00:25:00|2964.5|2952.7|2962.7|2950.9|2966.1|2954.3|2962.7|2950.9|0
1614817800000|2021-03-04 00:30:00|2963.1|2951.3|2965.1|2953.3|2966.2|2954.4|2961.7|2949.9|0
1614818100000|2021-03-04 00:35:00|2965|2953.2|2965.9|2954.1|2966|2954.2|2964.9|2953.1|0
1614818400000|2021-03-04 00:40:00|2965.8|2954|2965.4|2953.6|2966.2|2954.4|2963.4|2951.6|0
1614818700000|2021-03-04 00:45:00|2965.9|2954.1|2965.6|2953.8|2967.9|2956.1|2965.6|2953.8|0
1614819000000|2021-03-04 00:50:00|2965.3|2953.5|2965.4|2953.6|2965.4|2953.6|2963.1|2951.3|0
1614819300000|2021-03-04 00:55:00|2965.1|2953.3|2967.7|2955.9|2967.8|2956|2965.1|2953.3|0
1614819600000|2021-03-04 01:00:00|2967.3|2955.5|2964.2|2952.4|2968.3|2956.5|2964.2|2952.4|0
1614819900000|2021-03-04 01:05:00|2963.4|2951.6|2965.1|2953.3|2969.2|2957.4|2963.4|2951.6|0
1614820200000|2021-03-04 01:10:00|2965.2|2953.4|2968.6|2956.8|2968.6|2956.8|2965.2|2953.4|0
1614820500000|2021-03-04 01:15:00|2969.1|2957.3|2972.5|2960.7|2974.2|2962.4|2969.1|2957.3|0
1614820800000|2021-03-04 01:20:00|2974.2|2962.4|2969.5|2957.7|2974.2|2962.4|2969.5|2957.7|0
1614821100000|2021-03-04 01:25:00|2969.8|2958|2972.9|2961.1|2973.4|2961.6|2969.8|2958|0
1614821400000|2021-03-04 01:30:00|2972.1|2960.3|2974.2|2962.4|2974.2|2962.4|2971|2959.2|0
1614821700000|2021-03-04 01:35:00|2974.5|2962.7|2970.9|2959.1|2974.5|2962.7|2970.6|2958.8|0
1614822000000|2021-03-04 01:40:00|2971.1|2959.3|2970.1|2958.3|2971.5|2959.7|2970.1|2958.3|0
1614822300000|2021-03-04 01:45:00|2970.2|2958.4|2968.2|2956.4|2970.2|2958.4|2968.2|2956.4|0
1614822600000|2021-03-04 01:50:00|2967.6|2955.8|2968.8|2957|2969|2957.2|2967.3|2955.5|0
1614822900000|2021-03-04 01:55:00|2968.9|2957.1|2970.2|2958.4|2970.2|2958.4|2968.8|2957|0
1614823200000|2021-03-04 02:00:00|2970.4|2958.6|2966.3|2954.5|2970.6|2958.8|2966.3|2954.5|0
1614823500000|2021-03-04 02:05:00|2966|2954.2|2964|2952.2|2966.3|2954.5|2964|2952.2|0
1614823800000|2021-03-04 02:10:00|2962.8|2951|2962|2950.2|2963.4|2951.6|2961.5|2949.7|0
1614824100000|2021-03-04 02:15:00|2962.2|2950.4|2964.1|2952.3|2964.5|2952.7|2962.2|2950.4|0
1614824400000|2021-03-04 02:20:00|2963.9|2952.1|2959.7|2947.9|2964.4|2952.6|2958.6|2946.8|0
1614824700000|2021-03-04 02:25:00|2959.6|2947.8|2958.4|2946.6|2959.6|2947.8|2958.2|2946.4|0
1614825000000|2021-03-04 02:30:00|2958.1|2946.3|2959.1|2947.3|2960.2|2948.4|2958.1|2946.3|0
1614825300000|2021-03-04 02:35:00|2959.2|2947.4|2960|2948.2|2960.2|2948.4|2958.8|2947|0
1614825600000|2021-03-04 02:40:00|2961.2|2949.4|2962.8|2951|2963.2|2951.4|2961|2949.2|0
1614825900000|2021-03-04 02:45:00|2962.5|2950.7|2963.4|2951.6|2963.4|2951.6|2962.1|2950.3|0
1614826200000|2021-03-04 02:50:00|2963.9|2952.1|2964.7|2952.9|2965.2|2953.4|2963.9|2952.1|0
1614826500000|2021-03-04 02:55:00|2965.5|2953.7|2962.8|2951|2966.3|2954.5|2962.8|2951|0
1614826800000|2021-03-04 03:00:00|2963.8|2952|2965.5|2953.7|2965.5|2953.7|2963.7|2951.9|0
1614827100000|2021-03-04 03:05:00|2966|2954.2|2965.7|2953.9|2967.1|2955.3|2965.7|2953.9|0
1614827400000|2021-03-04 03:10:00|2965.9|2954.1|2967.7|2955.9|2968|2956.2|2965.9|2954.1|0
1614827700000|2021-03-04 03:15:00|2967.3|2955.5|2964.5|2952.7|2967.6|2955.8|2964.5|2952.7|0
1614828000000|2021-03-04 03:20:00|2965.2|2953.4|2967.3|2955.5|2967.3|2955.5|2963.8|2952|0
1614828300000|2021-03-04 03:25:00|2968.1|2956.3|2970.9|2959.1|2970.9|2959.1|2967.7|2955.9|0
1614828600000|2021-03-04 03:30:00|2971|2959.2|2968.1|2956.3|2971.2|2959.4|2967.5|2955.7|0
1614828900000|2021-03-04 03:35:00|2968|2956.2|2965.7|2953.9|2968|2956.2|2964.8|2953|0
1614829200000|2021-03-04 03:40:00|2965.6|2953.8|2964.9|2953.1|2966|2954.2|2963.9|2952.1|0
1614829500000|2021-03-04 03:45:00|2964.6|2952.8|2963.9|2952.1|2964.6|2952.8|2962.4|2950.6|0
1614829800000|2021-03-04 03:50:00|2964.4|2952.6|2962.6|2950.8|2964.4|2952.6|2962|2950.2|0
1614830100000|2021-03-04 03:55:00|2962.3|2950.5|2962.8|2951|2963.2|2951.4|2961.2|2949.4|0
1614830400000|2021-03-04 04:00:00|2963|2951.2|2958.6|2946.8|2963.1|2951.3|2958.6|2946.8|0
1614830700000|2021-03-04 04:05:00|2957.3|2945.5|2953.2|2941.4|2957.3|2945.5|2953.2|2941.4|0
1614831000000|2021-03-04 04:10:00|2953.1|2941.3|2950.6|2938.8|2953.7|2941.9|2950.6|2938.8|0
1614831300000|2021-03-04 04:15:00|2950.4|2938.6|2951.8|2940|2952.1|2940.3|2950.3|2938.5|0
1614831600000|2021-03-04 04:20:00|2951.5|2939.7|2954.9|2943.1|2955.9|2944.1|2951.5|2939.7|0
1614831900000|2021-03-04 04:25:00|2956.1|2944.3|2956.9|2945.1|2957.3|2945.5|2955.4|2943.6|0
1614832200000|2021-03-04 04:30:00|2958.2|2946.4|2954.4|2942.6|2958.5|2946.7|2954.4|2942.6|0
1614832500000|2021-03-04 04:35:00|2954.3|2942.5|2958|2946.2|2958|2946.2|2954.3|2942.5|0
1614832800000|2021-03-04 04:40:00|2958.2|2946.4|2959.9|2948.1|2959.9|2948.1|2958.2|2946.4|0
1614833100000|2021-03-04 04:45:00|2959.6|2947.8|2960.6|2948.8|2961.4|2949.6|2959|2947.2|0
1614833400000|2021-03-04 04:50:00|2961.3|2949.5|2963.5|2951.7|2963.5|2951.7|2961.2|2949.4|0
1614833700000|2021-03-04 04:55:00|2965.1|2953.3|2968.7|2956.9|2970.9|2959.1|2965.1|2953.3|0
1614899400000|2021-03-04 23:10:00|2961.8|2950|2952.9|2941.1|2961.8|2950|2951.5|2939.7|0
1614899700000|2021-03-04 23:15:00|2951.7|2939.9|2946.4|2934.6|2951.7|2939.9|2944.9|2933.1|0
1614900000000|2021-03-04 23:20:00|2944.8|2933|2951.5|2939.7|2951.5|2939.7|2944.5|2932.7|0
1614900300000|2021-03-04 23:25:00|2950.9|2939.1|2937|2925.2|2950.9|2939.1|2936.7|2924.9|0
1614900600000|2021-03-04 23:30:00|2939.7|2927.9|2936.4|2924.6|2939.7|2927.9|2932.2|2920.4|0
1614900900000|2021-03-04 23:35:00|2935.9|2924.1|2934.7|2922.9|2935.9|2924.1|2934.4|2922.6|0
1614901200000|2021-03-04 23:40:00|2935.5|2923.7|2935.3|2923.5|2935.9|2924.1|2933.2|2921.4|0
1614901500000|2021-03-04 23:45:00|2935.1|2923.3|2931.8|2920|2935.5|2923.7|2931.8|2920|0
1614901800000|2021-03-04 23:50:00|2931.7|2919.9|2931.7|2919.9|2933|2921.2|2931.6|2919.8|0
1614902100000|2021-03-04 23:55:00|2931.4|2919.6|2930.9|2919.2|2931.4|2919.6|2929.4|2917.8|0
1614902400000|2021-03-05 00:00:00|2930.1|2918.5|2932.4|2920.6|2933.2|2921.4|2927.7|2916.1|0
1614902700000|2021-03-05 00:05:00|2931.8|2920|2936.2|2924.4|2938.1|2926.3|2931.8|2920|0
1614903000000|2021-03-05 00:10:00|2936|2924.2|2933.9|2922.1|2936|2924.2|2933.8|2922|0
1614903300000|2021-03-05 00:15:00|2932.8|2921|2930.4|2918.8|2932.8|2921|2930|2918.4|0
1614903600000|2021-03-05 00:20:00|2929.7|2918.1|2925.5|2913.9|2930.2|2918.6|2925.5|2913.9|0
1614903900000|2021-03-05 00:25:00|2926.1|2914.5|2926.6|2915|2928.5|2916.9|2926.1|2914.5|0
1614904200000|2021-03-05 00:30:00|2927.1|2915.5|2921.7|2910.1|2927.1|2915.5|2921.7|2910.1|0
1614904500000|2021-03-05 00:35:00|2921.9|2910.3|2921.8|2910.2|2923|2911.4|2919.2|2907.6|0
1614904800000|2021-03-05 00:40:00|2921.9|2910.3|2924.3|2912.7|2924.3|2912.7|2920.2|2908.6|0
1614905100000|2021-03-05 00:45:00|2923.9|2912.3|2929.5|2917.9|2929.5|2917.9|2923.9|2912.3|0
1614905400000|2021-03-05 00:50:00|2930.4|2918.8|2932.8|2921|2932.8|2921|2930.1|2918.5|0
1614905700000|2021-03-05 00:55:00|2933.5|2921.7|2935.9|2924.1|2937.6|2925.8|2933.5|2921.7|0
1614906000000|2021-03-05 01:00:00|2935|2923.2|2933.6|2921.8|2935.3|2923.5|2933.6|2921.8|0
1614906300000|2021-03-05 01:05:00|2934|2922.2|2930.5|2918.9|2934.5|2922.7|2929.3|2917.7|0
1614906600000|2021-03-05 01:10:00|2929.5|2917.9|2929.3|2917.7|2930.5|2918.9|2927.8|2916.2|0
1614906900000|2021-03-05 01:15:00|2928.6|2917|2929.2|2917.6|2931.4|2919.6|2928.6|2917|0
1614907200000|2021-03-05 01:20:00|2930.2|2918.6|2930|2918.4|2931.6|2919.8|2928.6|2917|0
1614907500000|2021-03-05 01:25:00|2929.7|2918.1|2929.3|2917.7|2929.7|2918.1|2927.9|2916.3|0
1614907800000|2021-03-05 01:30:00|2929.1|2917.5|2920.8|2909.2|2929.1|2917.5|2920.8|2909.2|0
1614908100000|2021-03-05 01:35:00|2921|2909.4|2922|2910.4|2922.3|2910.7|2919.7|2908.1|0
1614908400000|2021-03-05 01:40:00|2922.7|2911.1|2922.9|2911.3|2922.9|2911.3|2920.1|2908.5|0
1614908700000|2021-03-05 01:45:00|2923.3|2911.7|2927.9|2916.3|2927.9|2916.3|2922.2|2910.6|0
1614909000000|2021-03-05 01:50:00|2930.3|2918.7|2928.8|2917.2|2930.9|2919.2|2926.7|2915.1|0
1614909300000|2021-03-05 01:55:00|2928|2916.4|2925.9|2914.3|2929.4|2917.8|2925.9|2914.3|0
1614909600000|2021-03-05 02:00:00|2925.8|2914.2|2928.4|2916.8|2928.5|2916.9|2925.8|2914.2|0
1614909900000|2021-03-05 02:05:00|2928|2916.4|2927.4|2915.8|2929.2|2917.6|2927.4|2915.8|0
1614910200000|2021-03-05 02:10:00|2927.1|2915.5|2929|2917.4|2929|2917.4|2926.6|2915|0
1614910500000|2021-03-05 02:15:00|2929.3|2917.7|2930.7|2919.1|2930.7|2919.1|2928.5|2916.9|0
1614910800000|2021-03-05 02:20:00|2928|2916.4|2932.6|2920.8|2932.7|2920.9|2928|2916.4|0
1614911100000|2021-03-05 02:25:00|2932.9|2921.1|2935|2923.2|2935.7|2923.9|2932.9|2921.1|0
1614911400000|2021-03-05 02:30:00|2934.7|2922.9|2939.3|2927.5|2939.3|2927.5|2933.8|2922|0
1614911700000|2021-03-05 02:35:00|2939|2927.2|2939.6|2927.8|2940.9|2929.1|2937.9|2926.1|0
1614912000000|2021-03-05 02:40:00|2939.9|2928.1|2937.4|2925.6|2940.1|2928.3|2936.7|2924.9|0
1614912300000|2021-03-05 02:45:00|2936.1|2924.3|2938.1|2926.3|2938.1|2926.3|2935.2|2923.4|0
1614912600000|2021-03-05 02:50:00|2938.8|2927|2937.6|2925.8|2938.8|2927|2936.6|2924.8|0
1614912900000|2021-03-05 02:55:00|2937.4|2925.6|2936.2|2924.4|2937.4|2925.6|2935.5|2923.7|0
1614913200000|2021-03-05 03:00:00|2936.5|2924.7|2936.6|2924.8|2937.2|2925.4|2935.9|2924.1|0
1614913500000|2021-03-05 03:05:00|2936.5|2924.7|2935|2923.2|2936.5|2924.7|2935|2923.2|0
1614913800000|2021-03-05 03:10:00|2934.5|2922.7|2937.1|2925.3|2937.3|2925.5|2934.5|2922.7|0
1614914100000|2021-03-05 03:15:00|2937.5|2925.7|2932|2920.2|2937.5|2925.7|2932|2920.2|0
1614914400000|2021-03-05 03:20:00|2932.1|2920.3|2932.3|2920.5|2933.2|2921.4|2931.6|2919.8|0
1614914700000|2021-03-05 03:25:00|2932.1|2920.3|2931.5|2919.7|2932.1|2920.3|2930.5|2918.9|0
1614915000000|2021-03-05 03:30:00|2932.6|2920.8|2931.4|2919.6|2932.6|2920.8|2930.2|2918.6|0
1614915300000|2021-03-05 03:35:00|2931.9|2920.1|2932.2|2920.4|2932.6|2920.8|2931.9|2920.1|0
1614915600000|2021-03-05 03:40:00|2932.4|2920.6|2930.4|2918.8|2932.4|2920.6|2930|2918.4|0
1614915900000|2021-03-05 03:45:00|2930.9|2919.2|2930|2918.4|2930.9|2919.2|2929.9|2918.3|0
1614916200000|2021-03-05 03:50:00|2930.2|2918.6|2932.7|2920.9|2932.7|2920.9|2930.2|2918.6|0
1614916500000|2021-03-05 03:55:00|2933.6|2921.8|2934.7|2922.9|2934.7|2922.9|2932.7|2920.9|0
1614916800000|2021-03-05 04:00:00|2938|2926.2|2935.5|2923.7|2938|2926.2|2934|2922.2|0
1614917100000|2021-03-05 04:05:00|2936.4|2924.6|2934.1|2922.3|2936.5|2924.7|2934.1|2922.3|0
1614917400000|2021-03-05 04:10:00|2933.8|2922|2936.5|2924.7|2936.6|2924.8|2933.8|2922|0
1614917700000|2021-03-05 04:15:00|2935|2923.2|2933.7|2921.9|2936.1|2924.3|2933.7|2921.9|0
1614918000000|2021-03-05 04:20:00|2933.3|2921.5|2935.3|2923.5|2935.7|2923.9|2933.3|2921.5|0
1614918300000|2021-03-05 04:25:00|2935.7|2923.9|2940.1|2928.3|2940.3|2928.5|2935.7|2923.9|0
1614918600000|2021-03-05 04:30:00|2940.7|2928.9|2940.6|2928.8|2943|2931.2|2940.5|2928.7|0
1614918900000|2021-03-05 04:35:00|2941.5|2929.7|2939.8|2928|2941.5|2929.7|2939.8|2928|0
1614919200000|2021-03-05 04:40:00|2939|2927.2|2938.6|2926.8|2939|2927.2|2937.1|2925.3|0
1614919500000|2021-03-05 04:45:00|2938.2|2926.4|2935.1|2923.3|2938.2|2926.4|2935.1|2923.3|0
1614919800000|2021-03-05 04:50:00|2935.4|2923.6|2929|2917.4|2935.4|2923.6|2929|2917.4|0
1614920100000|2021-03-05 04:55:00|2930.1|2918.5|2934.2|2922.4|2936.4|2924.6|2930.1|2918.5|0
1615158600000|2021-03-07 23:10:00|2990.9|2978.9|2988.2|2976.2|2994.5|2982.5|2987.9|2975.9|0
1615158900000|2021-03-07 23:15:00|2986.5|2974.5|2984.4|2972.4|2988.7|2976.7|2984.4|2972.4|0
1615159200000|2021-03-07 23:20:00|2982.9|2970.9|2990.1|2978.1|2990.1|2978.1|2982.9|2970.9|0
1615159500000|2021-03-07 23:25:00|2992.2|2980.2|2987|2975|2992.2|2980.2|2987|2975|0
1615159800000|2021-03-07 23:30:00|2987.6|2975.6|2995.7|2983.7|2995.7|2983.7|2987.6|2975.6|0
1615160100000|2021-03-07 23:35:00|2996.1|2984.1|2998.8|2986.8|2999.2|2987.2|2996.1|2984.1|0
1615160400000|2021-03-07 23:40:00|2999.8|2987.8|3004.9|2992.9|3005.2|2993.2|2999.7|2987.7|0
1615160700000|2021-03-07 23:45:00|3005|2993|3004|2992|3005.9|2993.9|3003.5|2991.5|0
1615161000000|2021-03-07 23:50:00|3004.8|2992.8|3007.5|2995.5|3007.5|2995.5|3004.5|2992.5|0
1615161300000|2021-03-07 23:55:00|3007.1|2995.1|3006.4|2994.4|3007.6|2995.6|3006|2994|0
1615161600000|2021-03-08 00:00:00|3006.1|2994.1|3002.9|2990.9|3006.1|2994.1|3002.1|2990.1|0
1615161900000|2021-03-08 00:05:00|3003.7|2991.7|3003.6|2991.6|3004.4|2992.4|3002.4|2990.4|0
1615162200000|2021-03-08 00:10:00|3004.2|2992.2|3006.1|2994.1|3008.2|2996.2|3004.2|2992.2|0
1615162500000|2021-03-08 00:15:00|3005.3|2993.3|3005|2993|3007.3|2995.3|3005|2993|0
1615162800000|2021-03-08 00:20:00|3004.7|2992.7|2998.8|2986.8|3004.7|2992.7|2998.8|2986.8|0
1615163100000|2021-03-08 00:25:00|2998.7|2986.7|2996.6|2984.6|2999.5|2987.5|2995|2983|0
1615163400000|2021-03-08 00:30:00|2995.7|2983.7|2994.7|2982.7|2995.9|2983.9|2994.7|2982.7|0
1615163700000|2021-03-08 00:35:00|2993.9|2981.9|2994.7|2982.7|2994.9|2982.9|2993.7|2981.7|0
1615164000000|2021-03-08 00:40:00|2995|2983|2999.3|2987.3|2999.3|2987.3|2995|2983|0
1615164300000|2021-03-08 00:45:00|3001.5|2989.5|3001.9|2989.9|3002.3|2990.3|3001.2|2989.2|0
1615164600000|2021-03-08 00:50:00|3002.7|2990.7|3001.3|2989.3|3004.3|2992.3|3001.3|2989.3|0
1615164900000|2021-03-08 00:55:00|3001.1|2989.1|3006.6|2994.6|3006.6|2994.6|3001.1|2989.1|0
1615165200000|2021-03-08 01:00:00|3006.1|2994.1|3005.5|2993.5|3006.2|2994.2|3005.2|2993.2|0
1615165500000|2021-03-08 01:05:00|3004.5|2992.5|3006.6|2994.6|3006.6|2994.6|3004.3|2992.3|0
1615165800000|2021-03-08 01:10:00|3005|2993|3001.5|2989.5|3005|2993|3001.5|2989.5|0
1615166100000|2021-03-08 01:15:00|3001.3|2989.3|2997.3|2985.3|3001.4|2989.4|2997.3|2985.3|0
1615166400000|2021-03-08 01:20:00|2996.9|2984.9|2996|2984|2998|2986|2996|2984|0
1615166700000|2021-03-08 01:25:00|2994.8|2982.8|2997.5|2985.5|2997.5|2985.5|2994.8|2982.8|0
1615167000000|2021-03-08 01:30:00|2997.7|2985.7|2999.2|2987.2|2999.9|2987.9|2997.7|2985.7|0
1615167300000|2021-03-08 01:35:00|2998.7|2986.7|2995.8|2983.8|3000.2|2988.2|2995.8|2983.8|0
1615167600000|2021-03-08 01:40:00|2995.9|2983.9|2992.3|2980.3|2995.9|2983.9|2992.3|2980.3|0
1615167900000|2021-03-08 01:45:00|2992.4|2980.4|2991.7|2979.7|2994.4|2982.4|2991.7|2979.7|0
1615168200000|2021-03-08 01:50:00|2991.2|2979.2|2992|2980|2992|2980|2990.6|2978.6|0
1615168500000|2021-03-08 01:55:00|2992.7|2980.7|2992.6|2980.6|2993.8|2981.8|2991.9|2979.9|0
1615168800000|2021-03-08 02:00:00|2992.9|2980.9|2994.2|2982.2|2994.2|2982.2|2992.9|2980.9|0
1615169100000|2021-03-08 02:05:00|2994.6|2982.6|2994.8|2982.8|2994.9|2982.9|2993.9|2981.9|0
1615169400000|2021-03-08 02:10:00|2995.1|2983.1|2992|2980|2995.2|2983.2|2992|2980|0
1615169700000|2021-03-08 02:15:00|2991.6|2979.6|2987.7|2975.7|2991.6|2979.6|2987.7|2975.7|0
1615170000000|2021-03-08 02:20:00|2988.2|2976.2|2981.5|2969.5|2988.2|2976.2|2981.5|2969.5|0
1615170300000|2021-03-08 02:25:00|2981.2|2969.2|2984.5|2972.5|2984.8|2972.8|2981.1|2969.1|0
1615170600000|2021-03-08 02:30:00|2984.8|2972.8|2984.1|2972.1|2984.9|2972.9|2984.1|2972.1|0
1615170900000|2021-03-08 02:35:00|2984|2972|2981.9|2969.9|2984|2972|2981.6|2969.6|0
1615171200000|2021-03-08 02:40:00|2983.1|2971.1|2983.5|2971.5|2984.5|2972.5|2982.8|2970.8|0
1615171500000|2021-03-08 02:45:00|2983.2|2971.2|2980|2968.2|2983.2|2971.2|2979.7|2967.9|0
1615171800000|2021-03-08 02:50:00|2979.9|2968.1|2981.7|2969.7|2981.7|2969.7|2979.8|2968|0
1615172100000|2021-03-08 02:55:00|2981.3|2969.3|2977.8|2966|2981.3|2969.3|2977.8|2966|0
1615172400000|2021-03-08 03:00:00|2977.6|2965.8|2976.2|2964.4|2978.6|2966.8|2975.2|2963.4|0
1615172700000|2021-03-08 03:05:00|2975.9|2964.1|2973.6|2961.8|2977.1|2965.3|2973|2961.2|0
1615173000000|2021-03-08 03:10:00|2972|2960.2|2972|2960.2|2972.9|2961.1|2971.1|2959.3|0
1615173300000|2021-03-08 03:15:00|2972.7|2960.9|2969.2|2957.4|2972.7|2960.9|2968.2|2956.4|0
1615173600000|2021-03-08 03:20:00|2969|2957.2|2968.4|2956.6|2969.4|2957.6|2968.2|2956.4|0
1615173900000|2021-03-08 03:25:00|2969.1|2957.3|2968.2|2956.4|2969.5|2957.7|2968.1|2956.3|0
1615174200000|2021-03-08 03:30:00|2966.8|2955|2964.9|2953.1|2966.8|2955|2964.7|2952.9|0
1615174500000|2021-03-08 03:35:00|2965|2953.2|2967.1|2955.3|2967.2|2955.4|2965|2953.2|0
1615174800000|2021-03-08 03:40:00|2967.3|2955.5|2965.6|2953.8|2967.9|2956.1|2965.5|2953.7|0
1615175100000|2021-03-08 03:45:00|2966|2954.2|2964.9|2953.1|2967.6|2955.8|2964.9|2953.1|0
1615175400000|2021-03-08 03:50:00|2965.1|2953.3|2964|2952.2|2965.9|2954.1|2964|2952.2|0
1615175700000|2021-03-08 03:55:00|2963.9|2952.1|2965|2953.2|2965.6|2953.8|2963.9|2952.1|0
1615176000000|2021-03-08 04:00:00|2965.5|2953.7|2963.7|2951.9|2965.5|2953.7|2963.6|2951.8|0
1615176300000|2021-03-08 04:05:00|2962.8|2951|2962.5|2950.7|2963.2|2951.4|2961.6|2949.8|0
1615176600000|2021-03-08 04:10:00|2962|2950.2|2961.9|2950.1|2962|2950.2|2960.8|2949|0
1615176900000|2021-03-08 04:15:00|2961.5|2949.7|2959.8|2948|2962|2950.2|2959.8|2948|0
1615177200000|2021-03-08 04:20:00|2960.1|2948.3|2961.9|2950.1|2961.9|2950.1|2959.4|2947.6|0
1615177500000|2021-03-08 04:25:00|2962|2950.2|2961.9|2950.1|2962|2950.2|2961.1|2949.3|0
1615177800000|2021-03-08 04:30:00|2961.7|2949.9|2960.6|2948.8|2961.7|2949.9|2960.3|2948.5|0
1615178100000|2021-03-08 04:35:00|2961.2|2949.4|2958.8|2947|2961.2|2949.4|2958.8|2947|0
1615178400000|2021-03-08 04:40:00|2958.1|2946.3|2957.1|2945.3|2958.1|2946.3|2956.8|2945|0
1615178700000|2021-03-08 04:45:00|2956.6|2944.8|2957.6|2945.8|2957.6|2945.8|2955.6|2943.8|0
1615179000000|2021-03-08 04:50:00|2958.1|2946.3|2958.1|2946.3|2958.8|2947|2957.7|2945.9|0
1615179300000|2021-03-08 04:55:00|2957.4|2945.6|2959.9|2948.1|2959.9|2948.1|2957|2945.2|0
1615245000000|2021-03-08 23:10:00|2983.8|2971.8|2978.8|2967|2983.8|2971.8|2974.4|2962.6|0
1615245300000|2021-03-08 23:15:00|2979.4|2967.6|2983.8|2971.8|2983.8|2971.8|2978.9|2967.1|0
1615245600000|2021-03-08 23:20:00|2984.4|2972.4|2989|2977|2989.7|2977.7|2984.1|2972.1|0
1615245900000|2021-03-08 23:25:00|2988.4|2976.4|2993.7|2981.7|2993.8|2981.8|2988.1|2976.1|0
1615246200000|2021-03-08 23:30:00|2992.1|2980.1|2989.7|2977.7|2993.1|2981.1|2989.7|2977.7|0
1615246500000|2021-03-08 23:35:00|2989.4|2977.4|2995.6|2983.6|2997.5|2985.5|2989.4|2977.4|0
1615246800000|2021-03-08 23:40:00|2995.3|2983.3|2995.2|2983.2|2997.4|2985.4|2994.2|2982.2|0
1615247100000|2021-03-08 23:45:00|2995.9|2983.9|2992.5|2980.5|2995.9|2983.9|2991.2|2979.2|0
1615247400000|2021-03-08 23:50:00|2992.2|2980.2|2988.6|2976.6|2992.2|2980.2|2985.6|2973.6|0
1615247700000|2021-03-08 23:55:00|2988.3|2976.3|2991.2|2979.2|2991.5|2979.5|2988.3|2976.3|0
1615248000000|2021-03-09 00:00:00|2990.9|2978.9|2989.9|2977.9|2990.9|2978.9|2989|2977|0
1615248300000|2021-03-09 00:05:00|2992.1|2980.1|2989.9|2977.9|2992.3|2980.3|2987.5|2975.5|0
1615248600000|2021-03-09 00:10:00|2990.3|2978.3|2998.9|2986.9|2998.9|2986.9|2990.3|2978.3|0
1615248900000|2021-03-09 00:15:00|2998.2|2986.2|2992.8|2980.8|2998.2|2986.2|2992.8|2980.8|0
1615249200000|2021-03-09 00:20:00|2991.9|2979.9|2989.7|2977.7|2991.9|2979.9|2989.7|2977.7|0
1615249500000|2021-03-09 00:25:00|2989.4|2977.4|2989.2|2977.2|2989.4|2977.4|2986.5|2974.5|0
1615249800000|2021-03-09 00:30:00|2989.5|2977.5|2991.4|2979.4|2991.4|2979.4|2989.1|2977.1|0
1615250100000|2021-03-09 00:35:00|2991.2|2979.2|2991.7|2979.7|2993.5|2981.5|2990.8|2978.8|0
1615250400000|2021-03-09 00:40:00|2992.2|2980.2|2997.6|2985.6|2999.2|2987.2|2992.2|2980.2|0
1615250700000|2021-03-09 00:45:00|2996.8|2984.8|2998.2|2986.2|2998.2|2986.2|2994.4|2982.4|0
1615251000000|2021-03-09 00:50:00|2998|2986|2996.1|2984.1|2998|2986|2996|2984|0
1615251300000|2021-03-09 00:55:00|2995.7|2983.7|2995.7|2983.7|2997.2|2985.2|2994.5|2982.5|0
1615251600000|2021-03-09 01:00:00|2996.1|2984.1|2998.6|2986.6|2999.3|2987.3|2995.1|2983.1|0
1615251900000|2021-03-09 01:05:00|2998.7|2986.7|2998.3|2986.3|3000|2988|2998.3|2986.3|0
1615252200000|2021-03-09 01:10:00|2998.6|2986.6|2998.7|2986.7|2998.7|2986.7|2997.2|2985.2|0
1615252500000|2021-03-09 01:15:00|2997.9|2985.9|2996.8|2984.8|2998.5|2986.5|2995.8|2983.8|0
1615252800000|2021-03-09 01:20:00|2996.3|2984.3|2995.2|2983.2|2997.2|2985.2|2995.2|2983.2|0
1615253100000|2021-03-09 01:25:00|2994.7|2982.7|2991.9|2979.9|2994.7|2982.7|2991.9|2979.9|0
1615253400000|2021-03-09 01:30:00|2991.2|2979.2|2988.2|2976.2|2991.2|2979.2|2988.2|2976.2|0
1615253700000|2021-03-09 01:35:00|2986.5|2974.5|2981.2|2969.2|2987.3|2975.3|2981.2|2969.2|0
1615254000000|2021-03-09 01:40:00|2981.1|2969.1|2977.5|2965.7|2981.1|2969.1|2977.5|2965.7|0
1615254300000|2021-03-09 01:45:00|2977.8|2966|2979.3|2967.5|2980.3|2968.5|2977.3|2965.5|0
1615254600000|2021-03-09 01:50:00|2979.9|2968.1|2980.4|2968.6|2982.1|2970.1|2979.5|2967.7|0
1615254900000|2021-03-09 01:55:00|2980.6|2968.8|2977.8|2966|2981.2|2969.2|2977.4|2965.6|0
1615255200000|2021-03-09 02:00:00|2978.7|2966.9|2982.5|2970.5|2982.5|2970.5|2978.6|2966.8|0
1615255500000|2021-03-09 02:05:00|2982.1|2970.1|2985.5|2973.5|2986.5|2974.5|2982.1|2970.1|0
1615255800000|2021-03-09 02:10:00|2984.9|2972.9|2984.4|2972.4|2985.7|2973.7|2983.9|2971.9|0
1615256100000|2021-03-09 02:15:00|2984.8|2972.8|2985.6|2973.6|2985.7|2973.7|2984.6|2972.6|0
1615256400000|2021-03-09 02:20:00|2985.4|2973.4|2985.7|2973.7|2986.1|2974.1|2985.4|2973.4|0
1615256700000|2021-03-09 02:25:00|2985.8|2973.8|2984.2|2972.2|2985.8|2973.8|2984.1|2972.1|0
1615257000000|2021-03-09 02:30:00|2984.5|2972.5|2984.5|2972.5|2985.4|2973.4|2984.2|2972.2|0
1615257300000|2021-03-09 02:35:00|2985.1|2973.1|2986|2974|2986.2|2974.2|2984.7|2972.7|0
1615257600000|2021-03-09 02:40:00|2986.4|2974.4|2985.6|2973.6|2986.4|2974.4|2982.9|2970.9|0
1615257900000|2021-03-09 02:45:00|2987.2|2975.2|2989|2977|2989.9|2977.9|2987.2|2975.2|0
1615258200000|2021-03-09 02:50:00|2988.7|2976.7|2988.7|2976.7|2990.2|2978.2|2988.7|2976.7|0
1615258500000|2021-03-09 02:55:00|2988.9|2976.9|2986.6|2974.6|2989.2|2977.2|2986.6|2974.6|0
1615258800000|2021-03-09 03:00:00|2987.2|2975.2|2986|2974|2987.2|2975.2|2984.7|2972.7|0
1615259100000|2021-03-09 03:05:00|2986.1|2974.1|2985.6|2973.6|2987.3|2975.3|2985.5|2973.5|0
1615259400000|2021-03-09 03:10:00|2985.4|2973.4|2985.9|2973.9|2986.2|2974.2|2985.3|2973.3|0
1615259700000|2021-03-09 03:15:00|2987.1|2975.1|2986.3|2974.3|2987.9|2975.9|2985.7|2973.7|0
1615260000000|2021-03-09 03:20:00|2986.5|2974.5|2988.1|2976.1|2988.1|2976.1|2986.1|2974.1|0
1615260300000|2021-03-09 03:25:00|2987.8|2975.8|2988.6|2976.6|2988.6|2976.6|2987.4|2975.4|0
1615260600000|2021-03-09 03:30:00|2988.9|2976.9|2988.7|2976.7|2989.2|2977.2|2987.9|2975.9|0
1615260900000|2021-03-09 03:35:00|2989|2977|2990.5|2978.5|2990.6|2978.6|2988.9|2976.9|0
1615261200000|2021-03-09 03:40:00|2989.8|2977.8|2990.3|2978.3|2990.6|2978.6|2989.3|2977.3|0
1615261500000|2021-03-09 03:45:00|2988.8|2976.8|2987.5|2975.5|2988.8|2976.8|2987.5|2975.5|0
1615261800000|2021-03-09 03:50:00|2987.8|2975.8|2989|2977|2989.6|2977.6|2987.8|2975.8|0
1615262100000|2021-03-09 03:55:00|2988.3|2976.3|2987.9|2975.9|2989.1|2977.1|2987.8|2975.8|0
1615262400000|2021-03-09 04:00:00|2989.2|2977.2|2990.9|2978.9|2991.1|2979.1|2989.2|2977.2|0
1615262700000|2021-03-09 04:05:00|2990.7|2978.7|2989.1|2977.1|2990.7|2978.7|2989.1|2977.1|0
1615263000000|2021-03-09 04:10:00|2989.2|2977.2|2988.1|2976.1|2990.2|2978.2|2988|2976|0
1615263300000|2021-03-09 04:15:00|2987.9|2975.9|2984.5|2972.5|2987.9|2975.9|2984|2972|0
1615263600000|2021-03-09 04:20:00|2984.3|2972.3|2981.2|2969.2|2984.3|2972.3|2981.2|2969.2|0
1615263900000|2021-03-09 04:25:00|2980.6|2968.8|2980.5|2968.7|2981.7|2969.7|2979.5|2967.7|0
1615264200000|2021-03-09 04:30:00|2981|2969.1|2983.3|2971.3|2983.3|2971.3|2981|2969.1|0
1615264500000|2021-03-09 04:35:00|2983.4|2971.4|2982.1|2970.1|2984|2972|2982.1|2970.1|0
1615264800000|2021-03-09 04:40:00|2982.2|2970.2|2982.5|2970.5|2982.8|2970.8|2981.9|2969.9|0
1615265100000|2021-03-09 04:45:00|2981.9|2969.9|2984.9|2972.9|2984.9|2972.9|2981.9|2969.9|0
1615265400000|2021-03-09 04:50:00|2985|2973|2985.9|2973.9|2986.3|2974.3|2985|2973|0
1615265700000|2021-03-09 04:55:00|2985|2973|2988.5|2976.5|2988.5|2976.5|2984|2972|0
1615331400000|2021-03-09 23:10:00|3022|3010|3036.7|3024.5|3036.7|3024.5|3021.7|3009.7|0
1615331700000|2021-03-09 23:15:00|3037.7|3025.5|3029.1|3017.1|3037.7|3025.5|3029.1|3017.1|0
1615332000000|2021-03-09 23:20:00|3026.8|3014.8|3026.7|3014.7|3031.4|3019.2|3025|3013|0
1615332300000|2021-03-09 23:25:00|3026.8|3014.8|3023.8|3011.8|3028.2|3016.2|3023.3|3011.3|0
1615332600000|2021-03-09 23:30:00|3023.4|3011.4|3018.3|3006.3|3023.4|3011.4|3017|3005|0
1615332900000|2021-03-09 23:35:00|3019.1|3007.1|3024.9|3012.9|3024.9|3012.9|3018.8|3006.8|0
1615333200000|2021-03-09 23:40:00|3023.4|3011.4|3024.4|3012.4|3025.4|3013.4|3023.4|3011.4|0
1615333500000|2021-03-09 23:45:00|3025.7|3013.7|3029.7|3017.7|3029.9|3017.9|3025.7|3013.7|0
1615333800000|2021-03-09 23:50:00|3029.2|3017.2|3025.6|3013.6|3029.2|3017.2|3024.5|3012.5|0
1615334100000|2021-03-09 23:55:00|3026.2|3014.2|3025.9|3013.9|3026.6|3014.6|3024.1|3012.1|0
1615334400000|2021-03-10 00:00:00|3025.7|3013.7|3023.7|3011.7|3025.7|3013.7|3019.6|3007.6|0
1615334700000|2021-03-10 00:05:00|3023.4|3011.4|3026.3|3014.3|3026.3|3014.3|3023.4|3011.4|0
1615335000000|2021-03-10 00:10:00|3026.8|3014.8|3028.5|3016.5|3028.5|3016.5|3024.5|3012.5|0
1615335300000|2021-03-10 00:15:00|3028.9|3016.9|3024.2|3012.2|3028.9|3016.9|3024.2|3012.2|0
1615335600000|2021-03-10 00:20:00|3024.6|3012.6|3021.2|3009.2|3024.6|3012.6|3020.7|3008.7|0
1615335900000|2021-03-10 00:25:00|3020|3008|3018|3006|3020|3008|3018|3006|0
1615336200000|2021-03-10 00:30:00|3017.8|3005.8|3015|3003|3018.7|3006.7|3015|3003|0
1615336500000|2021-03-10 00:35:00|3016.1|3004.1|3018.4|3006.4|3018.4|3006.4|3016.1|3004.1|0
1615336800000|2021-03-10 00:40:00|3018.5|3006.5|3016.3|3004.3|3019.2|3007.2|3016.3|3004.3|0
1615337100000|2021-03-10 00:45:00|3015.9|3003.9|3014.6|3002.6|3015.9|3003.9|3014|3002|0
1615337400000|2021-03-10 00:50:00|3014.7|3002.7|3013.2|3001.2|3015.3|3003.3|3013.2|3001.2|0
1615337700000|2021-03-10 00:55:00|3013.3|3001.3|3011.3|2999.3|3013.6|3001.6|3010.9|2998.9|0
1615338000000|2021-03-10 01:00:00|3011.8|2999.8|3012.4|3000.4|3014.1|3002.1|3011.5|2999.5|0
1615338300000|2021-03-10 01:05:00|3012.6|3000.6|3015|3003|3015.2|3003.2|3012.6|3000.6|0
1615338600000|2021-03-10 01:10:00|3014.6|3002.6|3017.8|3005.8|3018.1|3006.1|3014.5|3002.5|0
1615338900000|2021-03-10 01:15:00|3019.3|3007.3|3016.2|3004.2|3020.3|3008.3|3014.9|3002.9|0
1615339200000|2021-03-10 01:20:00|3015.9|3003.9|3013.9|3001.9|3016.3|3004.3|3013.9|3001.9|0
1615339500000|2021-03-10 01:25:00|3013.2|3001.2|3012.4|3000.4|3013.4|3001.4|3011.9|2999.9|0
1615339800000|2021-03-10 01:30:00|3012.3|3000.3|3007.6|2995.6|3012.3|3000.3|3007.6|2995.6|0
1615340100000|2021-03-10 01:35:00|3009.4|2997.4|3007.5|2995.5|3009.4|2997.4|3007.4|2995.4|0
1615340400000|2021-03-10 01:40:00|3007.4|2995.4|3010.4|2998.4|3010.5|2998.5|3007.1|2995.1|0
1615340700000|2021-03-10 01:45:00|3009.9|2997.9|3011.5|2999.5|3011.5|2999.5|3008.2|2996.2|0
1615341000000|2021-03-10 01:50:00|3011.2|2999.2|3011.3|2999.3|3012.1|3000.1|3011.2|2999.2|0
1615341300000|2021-03-10 01:55:00|3011.2|2999.2|3008.2|2996.2|3011.2|2999.2|3008.2|2996.2|0
1615341600000|2021-03-10 02:00:00|3008.3|2996.3|3010.5|2998.5|3010.6|2998.6|3008.3|2996.3|0
1615341900000|2021-03-10 02:05:00|3010.6|2998.6|3006.6|2994.6|3010.6|2998.6|3006.6|2994.6|0
1615342200000|2021-03-10 02:10:00|3006.5|2994.5|3010.8|2998.8|3010.8|2998.8|3006.5|2994.5|0
1615342500000|2021-03-10 02:15:00|3009.6|2997.6|3010|2998|3011.3|2999.3|3009.3|2997.3|0
1615342800000|2021-03-10 02:20:00|3011.5|2999.5|3011.3|2999.3|3012|3000|3011|2999|0
1615343100000|2021-03-10 02:25:00|3011.4|2999.4|3011.1|2999.1|3011.9|2999.9|3011.1|2999.1|0
1615343400000|2021-03-10 02:30:00|3010.5|2998.5|3009.8|2997.8|3010.5|2998.5|3008.6|2996.6|0
1615343700000|2021-03-10 02:35:00|3010.3|2998.3|3007.9|2995.9|3010.3|2998.3|3007.8|2995.8|0
1615344000000|2021-03-10 02:40:00|3008.6|2996.6|3010.4|2998.4|3010.4|2998.4|3008.6|2996.6|0
1615344300000|2021-03-10 02:45:00|3009.8|2997.8|3011.7|2999.7|3011.7|2999.7|3009.5|2997.5|0
1615344600000|2021-03-10 02:50:00|3012.3|3000.3|3014.5|3002.5|3015.8|3003.8|3012|3000|0
1615344900000|2021-03-10 02:55:00|3014.4|3002.4|3016|3004|3016.2|3004.2|3014.4|3002.4|0
1615345200000|2021-03-10 03:00:00|3016.4|3004.4|3015.3|3003.3|3016.7|3004.7|3015|3003|0
1615345500000|2021-03-10 03:05:00|3015.9|3003.9|3015.8|3003.8|3016.9|3004.9|3015.8|3003.8|0
1615345800000|2021-03-10 03:10:00|3016.1|3004.1|3020.2|3008.2|3020.2|3008.2|3016|3004|0
1615346100000|2021-03-10 03:15:00|3020|3008|3015.6|3003.6|3020|3008|3015.2|3003.2|0
1615346400000|2021-03-10 03:20:00|3014.7|3002.7|3016.1|3004.1|3016.3|3004.3|3014.2|3002.2|0
1615346700000|2021-03-10 03:25:00|3016.2|3004.2|3014.5|3002.5|3016.3|3004.3|3014.2|3002.2|0
1615347000000|2021-03-10 03:30:00|3014.4|3002.4|3013.6|3001.6|3014.4|3002.4|3011.9|2999.9|0
1615347300000|2021-03-10 03:35:00|3013.7|3001.7|3012.5|3000.5|3014|3002|3012.5|3000.5|0
1615347600000|2021-03-10 03:40:00|3012.6|3000.6|3011.9|2999.9|3012.8|3000.8|3011.9|2999.9|0
1615347900000|2021-03-10 03:45:00|3011.5|2999.5|3011.5|2999.5|3013.1|3001.1|3011.3|2999.3|0
1615348200000|2021-03-10 03:50:00|3011.6|2999.6|3011.2|2999.2|3012|3000|3011.2|2999.2|0
1615348500000|2021-03-10 03:55:00|3010.6|2998.6|3010|2998|3011|2999|3010|2998|0
1615348800000|2021-03-10 04:00:00|3011.5|2999.5|3007.8|2995.8|3011.5|2999.5|3007.8|2995.8|0
1615349100000|2021-03-10 04:05:00|3007.9|2995.9|3007.6|2995.6|3008.7|2996.7|3006.2|2994.2|0
1615349400000|2021-03-10 04:10:00|3007.3|2995.3|3008.4|2996.4|3008.9|2996.9|3007.3|2995.3|0
1615349700000|2021-03-10 04:15:00|3007.8|2995.8|3008.1|2996.1|3008.8|2996.8|3007.7|2995.7|0
1615350000000|2021-03-10 04:20:00|3008.6|2996.6|3007.3|2995.3|3008.6|2996.6|3007.3|2995.3|0
1615350300000|2021-03-10 04:25:00|3007.7|2995.7|3006.2|2994.2|3007.7|2995.7|3006.1|2994.1|0
1615350600000|2021-03-10 04:30:00|3006.8|2994.8|3007.3|2995.3|3007.3|2995.3|3003.9|2991.9|0
1615350900000|2021-03-10 04:35:00|3006.9|2994.9|3008|2996|3008|2996|3006.8|2994.8|0
1615351200000|2021-03-10 04:40:00|3008.1|2996.1|3007.9|2995.9|3009.2|2997.2|3006.8|2994.8|0
1615351500000|2021-03-10 04:45:00|3008.9|2996.9|3009.6|2997.6|3010.1|2998.1|3008.9|2996.9|0
1615351800000|2021-03-10 04:50:00|3009.7|2997.7|3008.2|2996.2|3010.3|2998.3|3008.2|2996.2|0
1615352100000|2021-03-10 04:55:00|3008.3|2996.3|3005.7|2993.7|3008.6|2996.6|3005.7|2993.7|0
1615417800000|2021-03-10 23:10:00|3040.6|3028.4|3032.8|3020.6|3040.6|3028.4|3032.5|3020.3|0
1615418100000|2021-03-10 23:15:00|3031.4|3019.2|3045|3032.8|3045|3032.8|3030.5|3018.5|0
1615418400000|2021-03-10 23:20:00|3044.9|3032.7|3035.6|3023.4|3044.9|3032.7|3035.6|3023.4|0
1615418700000|2021-03-10 23:25:00|3036.8|3024.6|3043.3|3031.1|3043.3|3031.1|3034.7|3022.5|0
1615419000000|2021-03-10 23:30:00|3043|3030.8|3040.2|3028|3044.4|3032.2|3040.2|3028|0
1615419300000|2021-03-10 23:35:00|3040.6|3028.4|3041.8|3029.6|3041.8|3029.6|3039.5|3027.3|0
1615419600000|2021-03-10 23:40:00|3042.4|3030.2|3043.6|3031.4|3046.7|3034.5|3042.4|3030.2|0
1615419900000|2021-03-10 23:45:00|3042.3|3030.1|3044|3031.8|3046.3|3034.1|3042.3|3030.1|0
1615420200000|2021-03-10 23:50:00|3043|3030.8|3041.1|3028.9|3046.3|3034.1|3040.5|3028.3|0
1615420500000|2021-03-10 23:55:00|3042.3|3030.1|3039|3026.8|3042.8|3030.6|3037.8|3025.6|0
1615420800000|2021-03-11 00:00:00|3039.8|3027.6|3044.8|3032.6|3044.8|3032.6|3038.2|3026|0
1615421100000|2021-03-11 00:05:00|3045.2|3033|3040|3027.8|3045.2|3033|3038.9|3026.7|0
1615421400000|2021-03-11 00:10:00|3041.4|3029.2|3037.1|3024.9|3041.7|3029.5|3036.5|3024.3|0
1615421700000|2021-03-11 00:15:00|3034.6|3022.4|3029.6|3017.6|3034.6|3022.4|3027.8|3015.8|0
1615422000000|2021-03-11 00:20:00|3028.5|3016.5|3022.2|3010.2|3029.5|3017.5|3021.5|3009.5|0
1615422300000|2021-03-11 00:25:00|3022.7|3010.7|3023|3011|3023|3011|3020.6|3008.6|0
1615422600000|2021-03-11 00:30:00|3021.7|3009.7|3024.1|3012.1|3024.1|3012.1|3021.7|3009.7|0
1615422900000|2021-03-11 00:35:00|3024|3012|3024.7|3012.7|3024.7|3012.7|3021.8|3009.8|0
1615423200000|2021-03-11 00:40:00|3025|3013|3021.8|3009.8|3025.1|3013.1|3021.5|3009.5|0
1615423500000|2021-03-11 00:45:00|3020|3008|3017.3|3005.3|3021.7|3009.7|3017.3|3005.3|0
1615423800000|2021-03-11 00:50:00|3016.7|3004.7|3016.7|3004.7|3016.8|3004.8|3014.7|3002.7|0
1615424100000|2021-03-11 00:55:00|3015.3|3003.3|3017.2|3005.2|3017.6|3005.6|3015.3|3003.3|0
1615424400000|2021-03-11 01:00:00|3018.4|3006.4|3021.8|3009.8|3022.5|3010.5|3018.4|3006.4|0
1615424700000|2021-03-11 01:05:00|3020.7|3008.7|3024.6|3012.6|3024.6|3012.6|3020.7|3008.7|0
1615425000000|2021-03-11 01:10:00|3025.5|3013.5|3027.5|3015.5|3029|3017|3025.5|3013.5|0
1615425300000|2021-03-11 01:15:00|3028.1|3016.1|3019.9|3007.9|3028.1|3016.1|3019.9|3007.9|0
1615425600000|2021-03-11 01:20:00|3019.7|3007.7|3021.3|3009.3|3021.3|3009.3|3019.6|3007.6|0
1615425900000|2021-03-11 01:25:00|3021.7|3009.7|3016.1|3004.1|3021.7|3009.7|3016.1|3004.1|0
1615426200000|2021-03-11 01:30:00|3016.4|3004.4|3016.7|3004.7|3019.6|3007.6|3016.4|3004.4|0
1615426500000|2021-03-11 01:35:00|3016.4|3004.4|3016.6|3004.6|3019.4|3007.4|3016.4|3004.4|0
1615426800000|2021-03-11 01:40:00|3016.3|3004.3|3017|3005|3017|3005|3014.5|3002.5|0
1615427100000|2021-03-11 01:45:00|3017.9|3005.9|3025.6|3013.6|3026|3014|3017.9|3005.9|0
1615427400000|2021-03-11 01:50:00|3026|3014|3027.7|3015.7|3027.7|3015.7|3026|3014|0
1615427700000|2021-03-11 01:55:00|3028.5|3016.5|3028.7|3016.7|3031.5|3019.3|3027.8|3015.8|0
1615428000000|2021-03-11 02:00:00|3028.9|3016.9|3031.8|3019.6|3031.8|3019.6|3028.1|3016.1|0
1615428300000|2021-03-11 02:05:00|3032.5|3020.3|3032.5|3020.3|3034.7|3022.5|3032.5|3020.3|0
1615428600000|2021-03-11 02:10:00|3032.2|3020|3032.4|3020.2|3034.1|3021.9|3031.8|3019.6|0
1615428900000|2021-03-11 02:15:00|3032.1|3019.9|3031.3|3019.1|3032.5|3020.3|3030.2|3018.2|0
1615429200000|2021-03-11 02:20:00|3031.7|3019.5|3028.7|3016.7|3032.2|3020|3028.6|3016.6|0
1615429500000|2021-03-11 02:25:00|3027.8|3015.8|3030.7|3018.7|3031.3|3019.1|3027.8|3015.8|0
1615429800000|2021-03-11 02:30:00|3030.3|3018.3|3029.8|3017.8|3032.1|3019.9|3028.5|3016.5|0
1615430100000|2021-03-11 02:35:00|3030.9|3018.9|3029.5|3017.5|3030.9|3018.9|3028|3016|0
1615430400000|2021-03-11 02:40:00|3028.2|3016.2|3024.8|3012.8|3028.9|3016.9|3024.8|3012.8|0
1615430700000|2021-03-11 02:45:00|3023.8|3011.8|3026.4|3014.4|3026.9|3014.9|3023.8|3011.8|0
1615431000000|2021-03-11 02:50:00|3025.8|3013.8|3024|3012|3025.9|3013.9|3024|3012|0
1615431300000|2021-03-11 02:55:00|3024.7|3012.7|3023.1|3011.1|3024.7|3012.7|3022.3|3010.3|0
1615431600000|2021-03-11 03:00:00|3022.6|3010.6|3024.2|3012.2|3024.5|3012.5|3021.2|3009.2|0
1615431900000|2021-03-11 03:05:00|3024.5|3012.5|3025.9|3013.9|3025.9|3013.9|3024.5|3012.5|0
1615432200000|2021-03-11 03:10:00|3025.4|3013.4|3027.1|3015.1|3027.1|3015.1|3025.4|3013.4|0
1615432500000|2021-03-11 03:15:00|3027.7|3015.7|3028.8|3016.8|3029.2|3017.2|3026.8|3014.8|0
1615432800000|2021-03-11 03:20:00|3028.9|3016.9|3027.7|3015.7|3028.9|3016.9|3027.5|3015.5|0
1615433100000|2021-03-11 03:25:00|3027|3015|3029.1|3017.1|3029.2|3017.2|3026.7|3014.7|0
1615433400000|2021-03-11 03:30:00|3029.5|3017.5|3031.8|3019.6|3031.8|3019.6|3028.6|3016.6|0
1615433700000|2021-03-11 03:35:00|3031.4|3019.2|3031.1|3019|3031.4|3019.2|3030.8|3018.8|0
1615434000000|2021-03-11 03:40:00|3030.6|3018.6|3027.9|3015.9|3030.6|3018.6|3027.2|3015.2|0
1615434300000|2021-03-11 03:45:00|3028.1|3016.1|3026.8|3014.8|3028.5|3016.5|3026.3|3014.3|0
1615434600000|2021-03-11 03:50:00|3027.3|3015.3|3026.3|3014.3|3027.8|3015.8|3026.3|3014.3|0
1615434900000|2021-03-11 03:55:00|3026.8|3014.8|3027.7|3015.7|3027.7|3015.7|3026.8|3014.8|0
1615435200000|2021-03-11 04:00:00|3027.2|3015.2|3029.1|3017.1|3029.3|3017.3|3027.2|3015.2|0
1615435500000|2021-03-11 04:05:00|3029.4|3017.4|3029.7|3017.7|3030.2|3018.2|3028.9|3016.9|0
1615435800000|2021-03-11 04:10:00|3028.3|3016.3|3026.5|3014.5|3028.4|3016.4|3026.5|3014.5|0
1615436100000|2021-03-11 04:15:00|3026.2|3014.2|3027.2|3015.2|3027.8|3015.8|3026.2|3014.2|0
1615436400000|2021-03-11 04:20:00|3028.2|3016.2|3024.9|3012.9|3029.1|3017.1|3024.9|3012.9|0
1615436700000|2021-03-11 04:25:00|3024.7|3012.7|3024.1|3012.1|3024.7|3012.7|3023.5|3011.5|0
1615437000000|2021-03-11 04:30:00|3023.9|3011.9|3019.8|3007.8|3024.6|3012.6|3019.8|3007.8|0
1615437300000|2021-03-11 04:35:00|3018.2|3006.2|3018.2|3006.2|3019.6|3007.6|3016.7|3004.7|0
1615437600000|2021-03-11 04:40:00|3016.5|3004.5|3014.7|3002.7|3016.5|3004.5|3014.4|3002.4|0
1615437900000|2021-03-11 04:45:00|3014.8|3002.8|3012.5|3000.5|3016.4|3004.4|3012.4|3000.4|0
1615438200000|2021-03-11 04:50:00|3011.7|2999.7|3014.7|3002.7|3015.9|3003.9|3011|2999|0
1615438500000|2021-03-11 04:55:00|3015.2|3003.2|3017.6|3005.6|3019.7|3007.7|3015.2|3003.2|0
1615504200000|2021-03-11 23:10:00|3043.8|3031.6|3054.5|3042.3|3054.5|3042.3|3035.5|3023.3|0
1615504500000|2021-03-11 23:15:00|3056.1|3043.9|3057.7|3045.5|3058.7|3046.5|3055.4|3043.2|0
1615504800000|2021-03-11 23:20:00|3058.3|3046.1|3061.4|3049.2|3061.8|3049.6|3057.9|3045.7|0
1615505100000|2021-03-11 23:25:00|3062.3|3050.1|3063.7|3051.5|3064.1|3051.9|3061.8|3049.6|0
1615505400000|2021-03-11 23:30:00|3064.4|3052.2|3065.2|3053|3065.6|3053.4|3063.5|3051.3|0
1615505700000|2021-03-11 23:35:00|3064.7|3052.5|3065.5|3053.3|3065.6|3053.4|3064.1|3051.9|0
1615506000000|2021-03-11 23:40:00|3065.3|3053.1|3068.9|3056.7|3068.9|3056.7|3065.3|3053.1|0
1615506300000|2021-03-11 23:45:00|3069.5|3057.3|3069.6|3057.4|3070.2|3058|3068.4|3056.2|0
1615506600000|2021-03-11 23:50:00|3069.3|3057.1|3069.4|3057.2|3071.1|3058.9|3069.2|3057|0
1615506900000|2021-03-11 23:55:00|3070|3057.8|3067.8|3055.6|3070.8|3058.6|3067.8|3055.6|0
1615507200000|2021-03-12 00:00:00|3065.9|3053.7|3067.8|3055.6|3067.9|3055.7|3065.9|3053.7|0
1615507500000|2021-03-12 00:05:00|3068.5|3056.3|3067.7|3055.5|3069.5|3057.3|3067.7|3055.5|0
1615507800000|2021-03-12 00:10:00|3068.2|3056|3066.8|3054.6|3069.2|3057|3066|3053.8|0
1615508100000|2021-03-12 00:15:00|3067.4|3055.2|3067.6|3055.4|3068.9|3056.7|3067.4|3055.2|0
1615508400000|2021-03-12 00:20:00|3066.9|3054.7|3063.9|3051.7|3067|3054.8|3063.9|3051.7|0
1615508700000|2021-03-12 00:25:00|3062.8|3050.6|3057.5|3045.3|3062.8|3050.6|3057.4|3045.2|0
1615509000000|2021-03-12 00:30:00|3057.1|3044.9|3055.7|3043.5|3057.1|3044.9|3054.3|3042.1|0
1615509300000|2021-03-12 00:35:00|3057.1|3044.9|3067.2|3055|3067.2|3055|3057.1|3044.9|0
1615509600000|2021-03-12 00:40:00|3067.7|3055.5|3071.3|3059.1|3071.6|3059.4|3067.7|3055.5|0
1615509900000|2021-03-12 00:45:00|3071.7|3059.5|3071.6|3059.4|3072.6|3060.4|3071.5|3059.3|0
1615510200000|2021-03-12 00:50:00|3072.4|3060.2|3074.8|3062.6|3075|3062.8|3072.2|3060|0
1615510500000|2021-03-12 00:55:00|3075.2|3063|3075.8|3063.6|3076.5|3064.3|3074.6|3062.4|0
1615510800000|2021-03-12 01:00:00|3076.3|3064.1|3076.2|3064|3077.2|3065|3075.4|3063.2|0
1615511100000|2021-03-12 01:05:00|3076.1|3063.9|3078|3065.8|3078|3065.8|3075.5|3063.3|0
1615511400000|2021-03-12 01:10:00|3077.6|3065.4|3075.6|3063.4|3077.6|3065.4|3074.7|3062.5|0
1615511700000|2021-03-12 01:15:00|3074.2|3062|3074.1|3061.9|3075.2|3063|3073.6|3061.4|0
1615512000000|2021-03-12 01:20:00|3074.6|3062.4|3077.1|3064.9|3077.1|3064.9|3074.6|3062.4|0
1615512300000|2021-03-12 01:25:00|3076.7|3064.5|3076.8|3064.6|3077.4|3065.2|3076.2|3064|0
1615512600000|2021-03-12 01:30:00|3076.9|3064.7|3076.9|3064.7|3077.8|3065.6|3076.6|3064.4|0
1615512900000|2021-03-12 01:35:00|3076.7|3064.5|3076.5|3064.3|3077.7|3065.5|3076.5|3064.3|0
1615513200000|2021-03-12 01:40:00|3075.9|3063.7|3075|3062.8|3075.9|3063.7|3073.1|3060.9|0
1615513500000|2021-03-12 01:45:00|3075.8|3063.6|3076.8|3064.6|3077.1|3064.9|3075.6|3063.4|0
1615513800000|2021-03-12 01:50:00|3077.4|3065.2|3076.5|3064.3|3078.1|3065.9|3076.5|3064.3|0
1615514100000|2021-03-12 01:55:00|3075.4|3063.2|3078.1|3065.9|3078.1|3065.9|3075.4|3063.2|0
1615514400000|2021-03-12 02:00:00|3078|3065.8|3079.8|3067.6|3079.9|3067.7|3078|3065.8|0
1615514700000|2021-03-12 02:05:00|3079.6|3067.4|3076.7|3064.5|3079.6|3067.4|3076.5|3064.3|0
1615515000000|2021-03-12 02:10:00|3076.1|3063.9|3077.2|3065|3077.3|3065.1|3075.3|3063.1|0
1615515300000|2021-03-12 02:15:00|3077.5|3065.3|3076.8|3064.6|3077.7|3065.5|3076.5|3064.3|0
1615515600000|2021-03-12 02:20:00|3076.2|3064|3073.4|3061.2|3076.6|3064.4|3073.4|3061.2|0
1615515900000|2021-03-12 02:25:00|3072.6|3060.4|3069.4|3057.2|3072.6|3060.4|3069.2|3057|0
1615516200000|2021-03-12 02:30:00|3068.8|3056.6|3068.3|3056.1|3068.8|3056.6|3067.5|3055.3|0
1615516500000|2021-03-12 02:35:00|3068.7|3056.5|3068.2|3056|3068.7|3056.5|3066.7|3054.5|0
1615516800000|2021-03-12 02:40:00|3068.7|3056.5|3067.4|3055.2|3069|3056.8|3067.4|3055.2|0
1615517100000|2021-03-12 02:45:00|3067.6|3055.4|3068.7|3056.5|3068.7|3056.5|3067.3|3055.1|0
1615517400000|2021-03-12 02:50:00|3068.4|3056.2|3066.7|3054.5|3068.4|3056.2|3066.4|3054.2|0
1615517700000|2021-03-12 02:55:00|3066.6|3054.4|3067.4|3055.2|3067.4|3055.2|3065.9|3053.7|0
1615518000000|2021-03-12 03:00:00|3067.6|3055.4|3066.3|3054.1|3067.8|3055.6|3066.3|3054.1|0
1615518300000|2021-03-12 03:05:00|3067.2|3055|3069.2|3057|3069.4|3057.2|3067.2|3055|0
1615518600000|2021-03-12 03:10:00|3068.9|3056.7|3066.6|3054.4|3069|3056.8|3066.5|3054.3|0
1615518900000|2021-03-12 03:15:00|3066.7|3054.5|3067|3054.8|3067.8|3055.6|3066.5|3054.3|0
1615519200000|2021-03-12 03:20:00|3068|3055.8|3067.7|3055.5|3069.8|3057.6|3067.7|3055.5|0
1615519500000|2021-03-12 03:25:00|3068|3055.8|3068|3055.8|3068.3|3056.1|3067.3|3055.1|0
1615519800000|2021-03-12 03:30:00|3068.9|3056.7|3067.8|3055.6|3068.9|3056.7|3067.1|3054.9|0
1615520100000|2021-03-12 03:35:00|3068.1|3055.9|3067.2|3055|3068.8|3056.6|3067.1|3054.9|0
1615520400000|2021-03-12 03:40:00|3067.6|3055.4|3066.8|3054.6|3067.6|3055.4|3066.5|3054.3|0
1615520700000|2021-03-12 03:45:00|3066.9|3054.7|3066.2|3054|3067.3|3055.1|3064.9|3052.7|0
1615521000000|2021-03-12 03:50:00|3065.5|3053.3|3067.1|3054.9|3067.1|3054.9|3065.5|3053.3|0
1615521300000|2021-03-12 03:55:00|3066.8|3054.6|3066.6|3054.4|3067.5|3055.3|3066.5|3054.3|0
1615521600000|2021-03-12 04:00:00|3066.9|3054.7|3066|3053.8|3066.9|3054.7|3065.2|3053|0
1615521900000|2021-03-12 04:05:00|3065.2|3053|3065.3|3053.1|3065.7|3053.5|3064.8|3052.6|0
1615522200000|2021-03-12 04:10:00|3065.2|3053|3064.9|3052.7|3065.2|3053|3064|3051.8|0
1615522500000|2021-03-12 04:15:00|3064.6|3052.4|3064.7|3052.5|3066|3053.8|3064.6|3052.4|0
1615522800000|2021-03-12 04:20:00|3064.9|3052.7|3065.2|3053|3065.2|3053|3064.6|3052.4|0
1615523100000|2021-03-12 04:25:00|3065|3052.8|3063.6|3051.4|3065|3052.8|3063.5|3051.3|0
1615523400000|2021-03-12 04:30:00|3062.9|3050.7|3061.5|3049.3|3062.9|3050.7|3060.4|3048.2|0
1615523700000|2021-03-12 04:35:00|3062.1|3049.9|3062.3|3050.1|3062.8|3050.6|3061.9|3049.7|0
1615524000000|2021-03-12 04:40:00|3063.2|3051|3063.7|3051.5|3064.7|3052.5|3063.1|3050.9|0
1615524300000|2021-03-12 04:45:00|3064|3051.8|3064.1|3051.9|3064.1|3051.9|3061.6|3049.4|0
1615524600000|2021-03-12 04:50:00|3063.6|3051.4|3064.1|3051.9|3064.4|3052.2|3063.1|3050.9|0
1615524900000|2021-03-12 04:55:00|3064.3|3052.1|3067.5|3055.3|3069.1|3056.9|3064.3|3052.1|0
1615763400000|2021-03-14 23:10:00|3058.6|3046.4|3048.1|3035.9|3059|3046.8|3048.1|3035.9|0
1615763700000|2021-03-14 23:15:00|3047.4|3035.2|3045.7|3033.5|3048.9|3036.7|3044.5|3032.3|0
1615764000000|2021-03-14 23:20:00|3045.1|3032.9|3048.6|3036.4|3051.3|3039.1|3045.1|3032.9|0
1615764300000|2021-03-14 23:25:00|3048.5|3036.3|3048.3|3036.1|3049.2|3037|3047.5|3035.3|0
1615764600000|2021-03-14 23:30:00|3047.1|3034.9|3046.8|3034.6|3047.1|3034.9|3045.2|3033|0
1615764900000|2021-03-14 23:35:00|3047.2|3035|3046.5|3034.3|3047.2|3035|3045.2|3033|0
1615765200000|2021-03-14 23:40:00|3044.7|3032.5|3045.2|3033|3045.8|3033.6|3044.1|3031.9|0
1615765500000|2021-03-14 23:45:00|3044.6|3032.4|3042.6|3030.4|3044.6|3032.4|3041.5|3029.3|0
1615765800000|2021-03-14 23:50:00|3043.3|3031.1|3036.9|3024.7|3043.7|3031.5|3036.9|3024.7|0
1615766100000|2021-03-14 23:55:00|3036.5|3024.3|3033.4|3021.2|3037.2|3025|3033.4|3021.2|0
1615766400000|2021-03-15 00:00:00|3033.3|3021.1|3033.7|3021.5|3033.8|3021.6|3032.4|3020.2|0
1615766700000|2021-03-15 00:05:00|3034.3|3022.1|3037.5|3025.3|3037.5|3025.3|3034.3|3022.1|0
1615767000000|2021-03-15 00:10:00|3037.1|3024.9|3034.4|3022.2|3037.6|3025.4|3034.1|3021.9|0
1615767300000|2021-03-15 00:15:00|3035|3022.8|3037.5|3025.3|3037.5|3025.3|3034|3021.8|0
1615767600000|2021-03-15 00:20:00|3037.2|3025|3040.6|3028.4|3040.9|3028.7|3036.6|3024.4|0
1615767900000|2021-03-15 00:25:00|3040|3027.8|3045.5|3033.3|3045.5|3033.3|3040|3027.8|0
1615768200000|2021-03-15 00:30:00|3046.4|3034.2|3051.3|3039.1|3051.4|3039.2|3046.4|3034.2|0
1615768500000|2021-03-15 00:35:00|3049.9|3037.7|3049.8|3037.6|3050.7|3038.5|3048.8|3036.6|0
1615768800000|2021-03-15 00:40:00|3049.9|3037.7|3049.7|3037.5|3050.3|3038.1|3049.6|3037.4|0
1615769100000|2021-03-15 00:45:00|3049.8|3037.6|3048.6|3036.4|3050.8|3038.6|3048.6|3036.4|0
1615769400000|2021-03-15 00:50:00|3048.3|3036.1|3052.2|3040|3052.2|3040|3047.2|3035|0
1615769700000|2021-03-15 00:55:00|3052.3|3040.1|3051.5|3039.3|3052.3|3040.1|3050.3|3038.1|0
1615770000000|2021-03-15 01:00:00|3051.9|3039.7|3051|3038.8|3051.9|3039.7|3050.2|3038|0
1615770300000|2021-03-15 01:05:00|3050.6|3038.4|3049.5|3037.3|3051|3038.8|3048.9|3036.7|0
1615770600000|2021-03-15 01:10:00|3049.4|3037.2|3050|3037.8|3050.2|3038|3048.4|3036.2|0
1615770900000|2021-03-15 01:15:00|3050.6|3038.4|3050.9|3038.7|3051.9|3039.7|3050.4|3038.2|0
1615771200000|2021-03-15 01:20:00|3050.8|3038.6|3048.9|3036.7|3050.9|3038.7|3048.7|3036.5|0
1615771500000|2021-03-15 01:25:00|3049|3036.8|3047.6|3035.4|3049|3036.8|3046.8|3034.6|0
1615771800000|2021-03-15 01:30:00|3047.1|3034.9|3043.1|3030.9|3047.9|3035.7|3042.8|3030.6|0
1615772100000|2021-03-15 01:35:00|3042.9|3030.7|3040.5|3028.3|3042.9|3030.7|3040.3|3028.1|0
1615772400000|2021-03-15 01:40:00|3039.7|3027.5|3042|3029.8|3042|3029.8|3039.7|3027.5|0
1615772700000|2021-03-15 01:45:00|3043|3030.8|3043.8|3031.6|3043.8|3031.6|3042.1|3029.9|0
1615773000000|2021-03-15 01:50:00|3044.5|3032.3|3047.3|3035.1|3047.3|3035.1|3043.6|3031.4|0
1615773300000|2021-03-15 01:55:00|3047.2|3035|3047.8|3035.6|3047.9|3035.7|3046.1|3033.9|0
1615773600000|2021-03-15 02:00:00|3048.4|3036.2|3051.2|3039|3051.2|3039|3048.4|3036.2|0
1615773900000|2021-03-15 02:05:00|3051.6|3039.4|3051.1|3038.9|3051.6|3039.4|3049.7|3037.5|0
1615774200000|2021-03-15 02:10:00|3051.4|3039.2|3050.6|3038.4|3051.6|3039.4|3050.6|3038.4|0
1615774500000|2021-03-15 02:15:00|3051.1|3038.9|3051.6|3039.4|3051.6|3039.4|3049.9|3037.7|0
1615774800000|2021-03-15 02:20:00|3051.2|3039|3051.8|3039.6|3051.8|3039.6|3049.5|3037.3|0
1615775100000|2021-03-15 02:25:00|3051.1|3038.9|3052|3039.8|3052.4|3040.2|3051.1|3038.9|0
1615775400000|2021-03-15 02:30:00|3051.8|3039.6|3053.4|3041.2|3053.4|3041.2|3051.1|3038.9|0
1615775700000|2021-03-15 02:35:00|3052.8|3040.6|3052|3039.8|3052.8|3040.6|3051.1|3038.9|0
1615776000000|2021-03-15 02:40:00|3051.4|3039.2|3051.2|3039|3051.9|3039.7|3050.7|3038.5|0
1615776300000|2021-03-15 02:45:00|3050.6|3038.4|3050.9|3038.7|3051.5|3039.3|3050.5|3038.3|0
1615776600000|2021-03-15 02:50:00|3050.7|3038.5|3048.5|3036.3|3050.7|3038.5|3048.1|3035.9|0
1615776900000|2021-03-15 02:55:00|3048.4|3036.2|3048.5|3036.3|3049.3|3037.1|3048.4|3036.2|0
1615777200000|2021-03-15 03:00:00|3048.9|3036.7|3049.2|3037|3049.4|3037.2|3048.6|3036.4|0
1615777500000|2021-03-15 03:05:00|3049|3036.8|3046.4|3034.2|3049|3036.8|3045.4|3033.2|0
1615777800000|2021-03-15 03:10:00|3045.6|3033.4|3048|3035.8|3048|3035.8|3045.6|3033.4|0
1615778100000|2021-03-15 03:15:00|3048.1|3035.9|3049.3|3037.1|3050.4|3038.2|3048.1|3035.9|0
1615778400000|2021-03-15 03:20:00|3049.6|3037.4|3049.7|3037.5|3049.9|3037.7|3048.8|3036.6|0
1615778700000|2021-03-15 03:25:00|3049.2|3037|3047.9|3035.7|3049.2|3037|3046.8|3034.6|0
1615779000000|2021-03-15 03:30:00|3048.2|3036|3048.4|3036.2|3048.6|3036.4|3047.8|3035.6|0
1615779300000|2021-03-15 03:35:00|3049|3036.8|3047.9|3035.7|3049.3|3037.1|3047.9|3035.7|0
1615779600000|2021-03-15 03:40:00|3047.8|3035.6|3050|3037.8|3051.3|3039.1|3047.8|3035.6|0
1615779900000|2021-03-15 03:45:00|3049.8|3037.6|3050.3|3038.1|3050.4|3038.2|3049.5|3037.3|0
1615780200000|2021-03-15 03:50:00|3050.2|3038|3050|3037.8|3050.2|3038|3048.6|3036.4|0
1615780500000|2021-03-15 03:55:00|3050.4|3038.2|3051.2|3039|3051.2|3039|3050.2|3038|0
1615780800000|2021-03-15 04:00:00|3051.5|3039.3|3050.6|3038.4|3051.6|3039.4|3050.3|3038.1|0
1615781100000|2021-03-15 04:05:00|3051|3038.8|3048.3|3036.1|3051|3038.8|3048.3|3036.1|0
1615781400000|2021-03-15 04:10:00|3048.2|3036|3047.4|3035.2|3048.2|3036|3047.4|3035.2|0
1615781700000|2021-03-15 04:15:00|3047|3034.8|3047.1|3034.9|3047.5|3035.3|3046.5|3034.3|0
1615782000000|2021-03-15 04:20:00|3047.2|3035|3048.1|3035.9|3048.8|3036.6|3047.2|3035|0
1615782300000|2021-03-15 04:25:00|3048.6|3036.4|3049|3036.8|3050.3|3038.1|3048.6|3036.4|0
1615782600000|2021-03-15 04:30:00|3048.7|3036.5|3049|3036.8|3049|3036.8|3048.2|3036|0
1615782900000|2021-03-15 04:35:00|3049.3|3037.1|3045.3|3033.1|3049.3|3037.1|3045.3|3033.1|0
1615783200000|2021-03-15 04:40:00|3044.7|3032.5|3043.2|3031|3045.1|3032.9|3043.2|3031|0
1615783500000|2021-03-15 04:45:00|3043.3|3031.1|3046.6|3034.4|3047.6|3035.4|3043.3|3031.1|0
1615783800000|2021-03-15 04:50:00|3047.1|3034.9|3047|3034.8|3047.3|3035.1|3046.1|3033.9|0
1615784100000|2021-03-15 04:55:00|3047.2|3035|3051.1|3038.9|3051.1|3038.9|3047.2|3035|0
1615849800000|2021-03-15 23:10:00|3079.4|3067.2|3079.8|3067.6|3079.8|3067.6|3074.9|3062.7|0
1615850100000|2021-03-15 23:15:00|3078.6|3066.4|3088.4|3076|3088.4|3076|3078.6|3066.4|0
1615850400000|2021-03-15 23:20:00|3089.2|3076.8|3082.8|3070.4|3090.4|3078|3082.8|3070.4|0
1615850700000|2021-03-15 23:25:00|3083.1|3070.7|3075.4|3063.2|3083.5|3071.1|3075.1|3062.9|0
1615851000000|2021-03-15 23:30:00|3080.8|3068.6|3083.9|3071.5|3083.9|3071.5|3079.8|3067.6|0
1615851300000|2021-03-15 23:35:00|3084.2|3071.8|3084.7|3072.3|3085.5|3073.1|3082.8|3070.4|0
1615851600000|2021-03-15 23:40:00|3083.8|3071.4|3085.3|3072.9|3085.4|3073|3082.9|3070.5|0
1615851900000|2021-03-15 23:45:00|3084.2|3071.8|3080.2|3068|3084.2|3071.8|3079.6|3067.4|0
1615852200000|2021-03-15 23:50:00|3079.5|3067.3|3074.4|3062.2|3079.8|3067.6|3074.4|3062.2|0
1615852500000|2021-03-15 23:55:00|3075.7|3063.5|3075.3|3063.1|3075.7|3063.5|3073.3|3061.1|0
1615852800000|2021-03-16 00:00:00|3074.5|3062.3|3078.8|3066.6|3078.8|3066.6|3074.5|3062.3|0
1615853100000|2021-03-16 00:05:00|3079.6|3067.4|3085.2|3072.8|3085.2|3072.8|3079.5|3067.3|0
1615853400000|2021-03-16 00:10:00|3082.9|3070.5|3080.1|3067.9|3082.9|3070.5|3077.7|3065.5|0
1615853700000|2021-03-16 00:15:00|3081|3068.8|3080.4|3068.2|3081.2|3068.9|3079.1|3066.9|0
1615854000000|2021-03-16 00:20:00|3080.1|3067.9|3076.5|3064.3|3080.1|3067.9|3075.6|3063.4|0
1615854300000|2021-03-16 00:25:00|3076.3|3064.1|3071.2|3059|3076.3|3064.1|3070.5|3058.3|0
1615854600000|2021-03-16 00:30:00|3072|3059.8|3075.8|3063.6|3075.8|3063.6|3072|3059.8|0
1615854900000|2021-03-16 00:35:00|3076.4|3064.2|3085.4|3073|3087.1|3074.7|3076.4|3064.2|0
1615855200000|2021-03-16 00:40:00|3084.6|3072.2|3084.3|3071.9|3085.1|3072.7|3083.7|3071.3|0
1615855500000|2021-03-16 00:45:00|3083.4|3071|3085|3072.6|3085.5|3073.1|3083.4|3071|0
1615855800000|2021-03-16 00:50:00|3085.5|3073.1|3088.1|3075.7|3089.7|3077.3|3085.5|3073.1|0
1615856100000|2021-03-16 00:55:00|3087.2|3074.8|3090.1|3077.7|3090.1|3077.7|3087.2|3074.8|0
1615856400000|2021-03-16 01:00:00|3089.6|3077.2|3086.9|3074.5|3090.1|3077.7|3086.9|3074.5|0
1615856700000|2021-03-16 01:05:00|3086.2|3073.8|3084.1|3071.7|3086.2|3073.8|3084.1|3071.7|0
1615857000000|2021-03-16 01:10:00|3084.5|3072.1|3087.7|3075.3|3087.7|3075.3|3084.5|3072.1|0
1615857300000|2021-03-16 01:15:00|3088.1|3075.7|3088.1|3075.7|3089.4|3077|3088|3075.6|0
1615857600000|2021-03-16 01:20:00|3088.4|3076|3088.6|3076.2|3089.1|3076.7|3086.9|3074.5|0
1615857900000|2021-03-16 01:25:00|3088.9|3076.5|3089.5|3077.1|3090.7|3078.3|3088.6|3076.2|0
1615858200000|2021-03-16 01:30:00|3089.8|3077.4|3086.5|3074.1|3090.2|3077.8|3086.5|3074.1|0
1615858500000|2021-03-16 01:35:00|3086.4|3074|3090.1|3077.7|3091.5|3079.1|3086.4|3074|0
1615858800000|2021-03-16 01:40:00|3090|3077.6|3092.4|3080|3094.3|3081.9|3089.8|3077.4|0
1615859100000|2021-03-16 01:45:00|3092.7|3080.3|3091.8|3079.4|3092.7|3080.3|3090.7|3078.3|0
1615859400000|2021-03-16 01:50:00|3091.3|3078.9|3096.3|3083.9|3098|3085.6|3091.3|3078.9|0
1615859700000|2021-03-16 01:55:00|3096.2|3083.8|3096.6|3084.2|3096.9|3084.5|3095.4|3083|0
1615860000000|2021-03-16 02:00:00|3095.5|3083.1|3096.7|3084.3|3097.5|3085.1|3094.7|3082.3|0
1615860300000|2021-03-16 02:05:00|3096.3|3083.9|3097.2|3084.8|3097.2|3084.8|3094.8|3082.4|0
1615860600000|2021-03-16 02:10:00|3097.6|3085.2|3098.2|3085.8|3099|3086.6|3097.2|3084.8|0
1615860900000|2021-03-16 02:15:00|3098.3|3085.9|3100.3|3087.9|3100.3|3087.9|3097.4|3085|0
1615861200000|2021-03-16 02:20:00|3101.1|3088.7|3105.3|3092.9|3105.3|3092.9|3101.1|3088.7|0
1615861500000|2021-03-16 02:25:00|3106.9|3094.5|3107.7|3095.3|3108.7|3096.3|3106.9|3094.5|0
1615861800000|2021-03-16 02:30:00|3107.3|3094.9|3104.6|3092.2|3107.3|3094.9|3104.1|3091.7|0
1615862100000|2021-03-16 02:35:00|3103.5|3091.1|3102.2|3089.8|3103.5|3091.1|3102|3089.6|0
1615862400000|2021-03-16 02:40:00|3102.4|3090|3101.4|3089|3102.4|3090|3100.6|3088.2|0
1615862700000|2021-03-16 02:45:00|3102.2|3089.8|3106.9|3094.5|3106.9|3094.5|3102.2|3089.8|0
1615863000000|2021-03-16 02:50:00|3105.9|3093.5|3105.2|3092.8|3106.4|3094|3105.2|3092.8|0
1615863300000|2021-03-16 02:55:00|3104.8|3092.4|3107.7|3095.3|3108.1|3095.7|3104.8|3092.4|0
1615863600000|2021-03-16 03:00:00|3107.5|3095.1|3109.3|3096.9|3110|3097.6|3107.5|3095.1|0
1615863900000|2021-03-16 03:05:00|3109|3096.6|3111|3098.6|3111.3|3098.9|3108|3095.6|0
1615864200000|2021-03-16 03:10:00|3111.9|3099.5|3111.9|3099.5|3112.1|3099.7|3111|3098.6|0
1615864500000|2021-03-16 03:15:00|3111.4|3099|3112.4|3100|3112.4|3100|3110.4|3098|0
1615864800000|2021-03-16 03:20:00|3113.9|3101.5|3112.5|3100.1|3113.9|3101.5|3112.5|3100.1|0
1615865100000|2021-03-16 03:25:00|3112.2|3099.8|3110.1|3097.7|3112.7|3100.3|3110.1|3097.7|0
1615865400000|2021-03-16 03:30:00|3109.7|3097.3|3108.9|3096.5|3110.6|3098.2|3108.9|3096.5|0
1615865700000|2021-03-16 03:35:00|3108.6|3096.2|3107.1|3094.7|3108.6|3096.2|3106.8|3094.4|0
1615866000000|2021-03-16 03:40:00|3107.4|3095|3106.9|3094.5|3108.1|3095.7|3106.3|3093.9|0
1615866300000|2021-03-16 03:45:00|3106.7|3094.3|3108.1|3095.7|3109.3|3096.9|3106.7|3094.3|0
1615866600000|2021-03-16 03:50:00|3107.6|3095.2|3107.3|3094.9|3107.6|3095.2|3106|3093.6|0
1615866900000|2021-03-16 03:55:00|3107.2|3094.8|3104.3|3091.9|3107.2|3094.8|3104.3|3091.9|0
1615867200000|2021-03-16 04:00:00|3104.7|3092.3|3105|3092.6|3106.6|3094.2|3104.3|3091.9|0
1615867500000|2021-03-16 04:05:00|3105.3|3092.9|3102.5|3090.1|3105.3|3092.9|3102.1|3089.7|0
1615867800000|2021-03-16 04:10:00|3102.8|3090.4|3102.4|3090|3103.4|3091|3101.6|3089.2|0
1615868100000|2021-03-16 04:15:00|3102.3|3089.9|3102|3089.6|3102.5|3090.1|3101.6|3089.2|0
1615868400000|2021-03-16 04:20:00|3101|3088.6|3100.1|3087.7|3101|3088.6|3100.1|3087.7|0
1615868700000|2021-03-16 04:25:00|3099.9|3087.5|3102.1|3089.7|3102.1|3089.7|3099.2|3086.8|0
1615869000000|2021-03-16 04:30:00|3102.3|3089.9|3104.9|3092.5|3104.9|3092.5|3102.3|3089.9|0
1615869300000|2021-03-16 04:35:00|3105.1|3092.7|3106.8|3094.4|3107|3094.6|3104.9|3092.5|0
1615869600000|2021-03-16 04:40:00|3106.6|3094.2|3105|3092.6|3107.3|3094.9|3105|3092.6|0
1615869900000|2021-03-16 04:45:00|3105.5|3093.1|3102.2|3089.8|3105.5|3093.1|3101.9|3089.5|0
1615870200000|2021-03-16 04:50:00|3101|3088.6|3099.7|3087.3|3101.8|3089.4|3098.6|3086.2|0
1615870500000|2021-03-16 04:55:00|3099|3086.6|3097.8|3085.4|3099.5|3087.1|3097.8|3085.4|0
1615936200000|2021-03-16 23:10:00|3093.1|3080.7|3082.1|3069.7|3093.1|3080.7|3081.7|3069.3|0
1615936500000|2021-03-16 23:15:00|3082.3|3069.9|3085.2|3072.8|3086.2|3073.8|3082.2|3069.8|0
1615936800000|2021-03-16 23:20:00|3085.6|3073.2|3084|3071.6|3085.6|3073.2|3082.7|3070.3|0
1615937100000|2021-03-16 23:25:00|3085.4|3073|3086.5|3074.1|3087.2|3074.8|3082.6|3070.2|0
1615937400000|2021-03-16 23:30:00|3084.8|3072.4|3086.3|3073.9|3086.3|3073.9|3083.5|3071.1|0
1615937700000|2021-03-16 23:35:00|3085.7|3073.3|3086.6|3074.2|3087.9|3075.5|3084.2|3071.8|0
1615938000000|2021-03-16 23:40:00|3086.8|3074.4|3084.7|3072.3|3090.7|3078.3|3084.3|3071.9|0
1615938300000|2021-03-16 23:45:00|3083.7|3071.3|3084.4|3072|3084.4|3072|3083.1|3070.7|0
1615938600000|2021-03-16 23:50:00|3083.7|3071.3|3083|3070.6|3085.1|3072.7|3081.5|3069.1|0
1615938900000|2021-03-16 23:55:00|3081.6|3069.2|3083.4|3071|3083.6|3071.2|3081.6|3069.2|0
1615939200000|2021-03-17 00:00:00|3082.5|3070.1|3085.1|3072.7|3085.3|3072.9|3082.1|3069.7|0
1615939500000|2021-03-17 00:05:00|3085.6|3073.2|3090.1|3077.7|3090.4|3078|3085.6|3073.2|0
1615939800000|2021-03-17 00:10:00|3090.9|3078.5|3091.2|3078.8|3091.2|3078.8|3089.8|3077.4|0
1615940100000|2021-03-17 00:15:00|3089.8|3077.4|3091.9|3079.5|3092.9|3080.5|3088.8|3076.4|0
1615940400000|2021-03-17 00:20:00|3092|3079.6|3089.8|3077.4|3092.5|3080.1|3089.8|3077.4|0
1615940700000|2021-03-17 00:25:00|3089.2|3076.8|3089.4|3077|3091|3078.6|3089|3076.6|0
1615941000000|2021-03-17 00:30:00|3086.9|3074.5|3086.3|3073.9|3087|3074.6|3084.3|3071.9|0
1615941300000|2021-03-17 00:35:00|3086|3073.6|3091.4|3079|3091.4|3079|3086|3073.6|0
1615941600000|2021-03-17 00:40:00|3091.3|3078.9|3095.5|3083.1|3095.5|3083.1|3091.3|3078.9|0
1615941900000|2021-03-17 00:45:00|3096.2|3083.8|3095.1|3082.7|3096.2|3083.8|3094.3|3081.9|0
1615942200000|2021-03-17 00:50:00|3095.2|3082.8|3091.7|3079.3|3095.2|3082.8|3091.7|3079.3|0
1615942500000|2021-03-17 00:55:00|3090.4|3078|3090.3|3077.9|3091.2|3078.8|3088.8|3076.4|0
1615942800000|2021-03-17 01:00:00|3088.9|3076.5|3088.6|3076.2|3089.9|3077.5|3088.1|3075.7|0
1615943100000|2021-03-17 01:05:00|3088.8|3076.4|3087.6|3075.2|3088.9|3076.5|3086.8|3074.4|0
1615943400000|2021-03-17 01:10:00|3087.4|3075|3090.5|3078.1|3090.5|3078.1|3086.4|3074|0
1615943700000|2021-03-17 01:15:00|3091.2|3078.8|3091.6|3079.2|3091.7|3079.3|3090.6|3078.2|0
1615944000000|2021-03-17 01:20:00|3090|3077.6|3089.2|3076.8|3090|3077.6|3088.4|3076|0
1615944300000|2021-03-17 01:25:00|3090|3077.6|3089.6|3077.2|3090|3077.6|3088.6|3076.2|0
1615944600000|2021-03-17 01:30:00|3089.4|3077|3086.2|3073.8|3089.6|3077.2|3086.2|3073.8|0
1615944900000|2021-03-17 01:35:00|3085.9|3073.5|3077.7|3065.5|3085.9|3073.5|3077.7|3065.5|0
1615945200000|2021-03-17 01:40:00|3077.3|3065.1|3079.4|3067.2|3079.5|3067.3|3077.3|3065.1|0
1615945500000|2021-03-17 01:45:00|3080.7|3068.5|3080.4|3068.2|3081.7|3069.3|3079.2|3067|0
1615945800000|2021-03-17 01:50:00|3079.7|3067.5|3081|3068.8|3081|3068.8|3079.4|3067.2|0
1615946100000|2021-03-17 01:55:00|3080.7|3068.5|3083.6|3071.2|3083.6|3071.2|3080.7|3068.5|0
1615946400000|2021-03-17 02:00:00|3083.4|3071|3083.2|3070.8|3083.8|3071.4|3083.2|3070.8|0
1615946700000|2021-03-17 02:05:00|3082|3069.6|3084.9|3072.5|3084.9|3072.5|3081.9|3069.5|0
1615947000000|2021-03-17 02:10:00|3085.4|3073|3087.1|3074.7|3087.1|3074.7|3083.9|3071.5|0
1615947300000|2021-03-17 02:15:00|3087.3|3074.9|3086|3073.6|3087.3|3074.9|3085.1|3072.7|0
1615947600000|2021-03-17 02:20:00|3086.6|3074.2|3088.4|3076|3088.4|3076|3086.1|3073.7|0
1615947900000|2021-03-17 02:25:00|3088.6|3076.2|3087.6|3075.2|3088.8|3076.4|3087.6|3075.2|0
1615948200000|2021-03-17 02:30:00|3087.3|3074.9|3086.6|3074.2|3088.2|3075.8|3086.6|3074.2|0
1615948500000|2021-03-17 02:35:00|3086.5|3074.1|3087.3|3074.9|3087.5|3075.1|3085.8|3073.4|0
1615948800000|2021-03-17 02:40:00|3086.9|3074.5|3087.9|3075.5|3088.7|3076.3|3086.6|3074.2|0
1615949100000|2021-03-17 02:45:00|3087.7|3075.3|3087.4|3075|3087.7|3075.3|3086.5|3074.1|0
1615949400000|2021-03-17 02:50:00|3088.1|3075.7|3088.2|3075.8|3088.6|3076.2|3087.4|3075|0
1615949700000|2021-03-17 02:55:00|3088.6|3076.2|3089|3076.6|3090|3077.6|3088.1|3075.7|0
1615950000000|2021-03-17 03:00:00|3089.1|3076.7|3088|3075.6|3089.4|3077|3088|3075.6|0
1615950300000|2021-03-17 03:05:00|3088.5|3076.1|3090.3|3077.9|3090.5|3078.1|3088.3|3075.9|0
1615950600000|2021-03-17 03:10:00|3089.8|3077.4|3089.2|3076.8|3092.2|3079.8|3089.2|3076.8|0
1615950900000|2021-03-17 03:15:00|3089.4|3077|3087.6|3075.2|3089.4|3077|3087.6|3075.2|0
1615951200000|2021-03-17 03:20:00|3088.2|3075.8|3088.3|3075.9|3089|3076.6|3087.3|3074.9|0
1615951500000|2021-03-17 03:25:00|3087.8|3075.4|3089.2|3076.8|3089.2|3076.8|3087|3074.6|0
1615951800000|2021-03-17 03:30:00|3089|3076.6|3091.4|3079|3092.9|3080.5|3089|3076.6|0
1615952100000|2021-03-17 03:35:00|3091.8|3079.4|3090.5|3078.1|3092.5|3080.1|3090.5|3078.1|0
1615952400000|2021-03-17 03:40:00|3090|3077.6|3091.1|3078.7|3091.5|3079.1|3090|3077.6|0
1615952700000|2021-03-17 03:45:00|3091.2|3078.8|3089.1|3076.7|3091.2|3078.8|3089.1|3076.7|0
1615953000000|2021-03-17 03:50:00|3089|3076.6|3089|3076.6|3089.9|3077.5|3089|3076.6|0
1615953300000|2021-03-17 03:55:00|3089.3|3076.9|3086.1|3073.7|3089.3|3076.9|3086.1|3073.7|0
1615953600000|2021-03-17 04:00:00|3084.9|3072.5|3085.8|3073.4|3086|3073.6|3084.2|3071.8|0
1615953900000|2021-03-17 04:05:00|3085.2|3072.8|3085.6|3073.2|3085.8|3073.4|3085.2|3072.8|0
1615954200000|2021-03-17 04:10:00|3085.4|3073|3085.9|3073.5|3087.1|3074.7|3085.1|3072.7|0
1615954500000|2021-03-17 04:15:00|3086.2|3073.8|3088.5|3076.1|3088.8|3076.4|3086.2|3073.8|0
1615954800000|2021-03-17 04:20:00|3088.6|3076.2|3087.7|3075.3|3088.6|3076.2|3086.9|3074.5|0
1615955100000|2021-03-17 04:25:00|3087.3|3074.9|3087.3|3074.9|3088.2|3075.8|3086.7|3074.3|0
1615955400000|2021-03-17 04:30:00|3086.7|3074.3|3086.6|3074.2|3087.1|3074.7|3086|3073.6|0
1615955700000|2021-03-17 04:35:00|3086.5|3074.1|3087.6|3075.2|3087.7|3075.3|3086.5|3074.1|0
1615956000000|2021-03-17 04:40:00|3087.5|3075.1|3086.3|3073.9|3088.3|3075.9|3085.5|3073.1|0
1615956300000|2021-03-17 04:45:00|3086.4|3074|3086.1|3073.7|3086.7|3074.3|3085.7|3073.3|0
1615956600000|2021-03-17 04:50:00|3088|3075.6|3095.7|3083.3|3096.9|3084.5|3088|3075.6|0
1615956900000|2021-03-17 04:55:00|3094.3|3081.9|3096.8|3084.4|3097.1|3084.7|3094.3|3081.9|0
1616022600000|2021-03-17 23:10:00|3110.6|3098.2|3107.5|3095.1|3112.5|3100.1|3107.5|3095.1|0
1616022900000|2021-03-17 23:15:00|3108.3|3095.9|3109.1|3096.7|3112.9|3100.5|3108.3|3095.9|0
1616023200000|2021-03-17 23:20:00|3110.2|3097.8|3123.4|3111|3124.4|3112|3110.2|3097.8|0
1616023500000|2021-03-17 23:25:00|3121.6|3109.2|3121.3|3108.9|3121.8|3109.4|3118.6|3106.2|0
1616023800000|2021-03-17 23:30:00|3122.9|3110.5|3124.5|3112.1|3129.7|3117.3|3122.9|3110.5|0
1616024100000|2021-03-17 23:35:00|3123.2|3110.8|3126.4|3114|3126.5|3114.1|3123.2|3110.8|0
1616024400000|2021-03-17 23:40:00|3127.5|3115.1|3124.9|3112.5|3128.8|3116.4|3124.9|3112.5|0
1616024700000|2021-03-17 23:45:00|3124.2|3111.8|3124|3111.6|3124.8|3112.4|3123.7|3111.3|0
1616025000000|2021-03-17 23:50:00|3122.7|3110.3|3126.9|3114.5|3126.9|3114.5|3121.8|3109.4|0
1616025300000|2021-03-17 23:55:00|3127.1|3114.7|3121.1|3108.7|3127.9|3115.5|3121.1|3108.7|0
1616025600000|2021-03-18 00:00:00|3119.2|3106.8|3120.8|3108.4|3122.2|3109.8|3119.2|3106.8|0
1616025900000|2021-03-18 00:05:00|3121.8|3109.4|3121.5|3109.1|3121.8|3109.4|3118.2|3105.8|0
1616026200000|2021-03-18 00:10:00|3121.6|3109.2|3117.8|3105.4|3123.4|3111|3117.8|3105.4|0
1616026500000|2021-03-18 00:15:00|3116.4|3104|3115.7|3103.3|3116.4|3104|3112.7|3100.3|0
1616026800000|2021-03-18 00:20:00|3115.4|3103|3110|3097.6|3115.4|3103|3110|3097.6|0
1616027100000|2021-03-18 00:25:00|3108.4|3096|3107.4|3095|3108.5|3096.1|3105.4|3093|0
1616027400000|2021-03-18 00:30:00|3108.2|3095.8|3107.8|3095.4|3109.1|3096.7|3107.1|3094.7|0
1616027700000|2021-03-18 00:35:00|3107.7|3095.3|3107.9|3095.5|3108.7|3096.3|3107.7|3095.3|0
1616028000000|2021-03-18 00:40:00|3108.6|3096.2|3107.8|3095.4|3109|3096.6|3107.1|3094.7|0
1616028300000|2021-03-18 00:45:00|3108.1|3095.7|3109.3|3096.9|3109.9|3097.5|3107.9|3095.5|0
1616028600000|2021-03-18 00:50:00|3109.5|3097.1|3110.2|3097.8|3111.6|3099.2|3109|3096.6|0
1616028900000|2021-03-18 00:55:00|3110.4|3098|3115.1|3102.7|3115.1|3102.7|3110.4|3098|0
1616029200000|2021-03-18 01:00:00|3115|3102.6|3111.5|3099.1|3115|3102.6|3111.5|3099.1|0
1616029500000|2021-03-18 01:05:00|3112.4|3100|3112.9|3100.5|3114|3101.6|3112.4|3100|0
1616029800000|2021-03-18 01:10:00|3113.4|3101|3112.9|3100.5|3115.7|3103.3|3112.6|3100.2|0
1616030100000|2021-03-18 01:15:00|3113.7|3101.3|3116.6|3104.2|3116.6|3104.2|3113.7|3101.3|0
1616030400000|2021-03-18 01:20:00|3118.3|3105.9|3117.8|3105.4|3120.2|3107.8|3116.6|3104.2|0
1616030700000|2021-03-18 01:25:00|3117.9|3105.5|3118.6|3106.2|3119.6|3107.2|3117.9|3105.5|0
1616031000000|2021-03-18 01:30:00|3118.5|3106.1|3114.8|3102.4|3119.5|3107.1|3114.8|3102.4|0
1616031300000|2021-03-18 01:35:00|3115.1|3102.7|3114.4|3102|3115.8|3103.4|3114.4|3102|0
1616031600000|2021-03-18 01:40:00|3115.5|3103.1|3114.2|3101.8|3115.5|3103.1|3114.2|3101.8|0
1616031900000|2021-03-18 01:45:00|3114.6|3102.2|3113.6|3101.2|3114.6|3102.2|3113.6|3101.2|0
1616032200000|2021-03-18 01:50:00|3114.9|3102.5|3112.4|3100|3114.9|3102.5|3112.4|3100|0
1616032500000|2021-03-18 01:55:00|3112.9|3100.5|3113.5|3101.1|3114|3101.6|3112.9|3100.5|0
1616032800000|2021-03-18 02:00:00|3112.9|3100.5|3112.4|3100|3112.9|3100.5|3111.4|3099|0
1616033100000|2021-03-18 02:05:00|3112.3|3099.9|3109.1|3096.7|3112.4|3100|3109.1|3096.7|0
1616033400000|2021-03-18 02:10:00|3108.9|3096.5|3106.4|3094|3108.9|3096.5|3106.4|3094|0
1616033700000|2021-03-18 02:15:00|3106.5|3094.1|3108.6|3096.2|3108.7|3096.3|3106.5|3094.1|0
1616034000000|2021-03-18 02:20:00|3109.2|3096.8|3108.4|3096|3109.3|3096.9|3108.4|3096|0
1616034300000|2021-03-18 02:25:00|3107.9|3095.5|3108.6|3096.2|3109.3|3096.9|3107.9|3095.5|0
1616034600000|2021-03-18 02:30:00|3108.8|3096.4|3108.7|3096.3|3109.7|3097.3|3108.7|3096.3|0
1616034900000|2021-03-18 02:35:00|3109|3096.6|3109.2|3096.8|3110.8|3098.4|3109|3096.6|0
1616035200000|2021-03-18 02:40:00|3109.1|3096.7|3110.9|3098.5|3111.4|3099|3109|3096.6|0
1616035500000|2021-03-18 02:45:00|3111|3098.6|3108.9|3096.5|3111.2|3098.8|3108.9|3096.5|0
1616035800000|2021-03-18 02:50:00|3109|3096.6|3106.2|3093.8|3109|3096.6|3106.1|3093.7|0
1616036100000|2021-03-18 02:55:00|3105.7|3093.3|3105|3092.6|3106|3093.6|3105|3092.6|0
1616036400000|2021-03-18 03:00:00|3106.2|3093.8|3105.7|3093.3|3106.8|3094.4|3105.6|3093.2|0
1616036700000|2021-03-18 03:05:00|3105.5|3093.1|3105.1|3092.7|3105.5|3093.1|3103|3090.6|0
1616037000000|2021-03-18 03:10:00|3105|3092.6|3106.5|3094.1|3107.7|3095.3|3105|3092.6|0
1616037300000|2021-03-18 03:15:00|3106|3093.6|3105.9|3093.5|3106.5|3094.1|3104.2|3091.8|0
1616037600000|2021-03-18 03:20:00|3106|3093.6|3104.9|3092.5|3106.1|3093.7|3104.9|3092.5|0
1616037900000|2021-03-18 03:25:00|3104.7|3092.3|3102.6|3090.2|3104.9|3092.5|3102.6|3090.2|0
1616038200000|2021-03-18 03:30:00|3101.4|3089|3100.2|3087.8|3101.8|3089.4|3099.7|3087.3|0
1616038500000|2021-03-18 03:35:00|3099.7|3087.3|3100.9|3088.5|3100.9|3088.5|3099.7|3087.3|0
1616038800000|2021-03-18 03:40:00|3101.8|3089.4|3099.4|3087|3101.8|3089.4|3099.4|3087|0
1616039100000|2021-03-18 03:45:00|3099.8|3087.4|3100.3|3087.9|3100.9|3088.5|3099.6|3087.2|0
1616039400000|2021-03-18 03:50:00|3100.4|3088|3102.8|3090.4|3102.8|3090.4|3099.6|3087.2|0
1616039700000|2021-03-18 03:55:00|3103.3|3090.9|3106.6|3094.2|3106.6|3094.2|3103.3|3090.9|0
1616040000000|2021-03-18 04:00:00|3105.5|3093.1|3105.7|3093.3|3106.7|3094.3|3105.3|3092.9|0
1616040300000|2021-03-18 04:05:00|3106.1|3093.7|3106|3093.6|3106.8|3094.4|3105.6|3093.2|0
1616040600000|2021-03-18 04:10:00|3106.5|3094.1|3104.5|3092.1|3106.9|3094.5|3104.5|3092.1|0
1616040900000|2021-03-18 04:15:00|3104.2|3091.8|3103|3090.6|3105|3092.6|3102.7|3090.3|0
1616041200000|2021-03-18 04:20:00|3103.5|3091.1|3104.2|3091.8|3104.2|3091.8|3102.2|3089.8|0
1616041500000|2021-03-18 04:25:00|3104|3091.6|3102|3089.6|3104|3091.6|3102|3089.6|0
1616041800000|2021-03-18 04:30:00|3101.7|3089.3|3101.7|3089.3|3101.7|3089.3|3100.4|3088|0
1616042100000|2021-03-18 04:35:00|3102|3089.6|3104.6|3092.2|3104.6|3092.2|3102|3089.6|0
1616042400000|2021-03-18 04:40:00|3104.1|3091.7|3103.7|3091.3|3104.3|3091.9|3103.4|3091|0
1616042700000|2021-03-18 04:45:00|3103.6|3091.2|3102.1|3089.7|3103.6|3091.2|3102.1|3089.7|0
1616043000000|2021-03-18 04:50:00|3102|3089.6|3104.4|3092|3104.4|3092|3101.7|3089.3|0
1616043300000|2021-03-18 04:55:00|3103.4|3091|3105.6|3093.2|3106.8|3094.4|3103.4|3091|0
1616109000000|2021-03-18 23:10:00|3069.2|3057|3058.5|3046.3|3069.2|3057|3058.5|3046.3|0
1616109300000|2021-03-18 23:15:00|3058.6|3046.4|3058.4|3046.2|3061.4|3049.2|3054.3|3042.1|0
1616109600000|2021-03-18 23:20:00|3059.9|3047.7|3061.9|3049.7|3061.9|3049.7|3056.3|3044.1|0
1616109900000|2021-03-18 23:25:00|3063.9|3051.7|3074.1|3061.9|3074.1|3061.9|3060.9|3048.7|0
1616110200000|2021-03-18 23:30:00|3074.9|3062.7|3074.1|3061.9|3075.5|3063.3|3073.2|3061|0
1616110500000|2021-03-18 23:35:00|3073|3060.8|3071.7|3059.5|3073.1|3060.9|3071.7|3059.5|0
1616110800000|2021-03-18 23:40:00|3069.9|3057.7|3074|3061.8|3075|3062.8|3069.2|3057|0
1616111100000|2021-03-18 23:45:00|3073.4|3061.2|3070.3|3058.1|3073.7|3061.5|3070.1|3057.9|0
1616111400000|2021-03-18 23:50:00|3069.8|3057.6|3069|3056.8|3069.8|3057.6|3067.7|3055.5|0
1616111700000|2021-03-18 23:55:00|3070.1|3057.9|3076.1|3063.9|3076.1|3063.9|3070.1|3057.9|0
1616112000000|2021-03-19 00:00:00|3076.3|3064.1|3078.4|3066.2|3078.4|3066.2|3075|3062.8|0
1616112300000|2021-03-19 00:05:00|3078.1|3065.9|3084.9|3072.5|3086.6|3074.2|3078.1|3065.9|0
1616112600000|2021-03-19 00:10:00|3083.3|3070.9|3087.2|3074.8|3087.2|3074.8|3082.6|3070.2|0
1616112900000|2021-03-19 00:15:00|3086.9|3074.5|3083.9|3071.5|3086.9|3074.5|3083.9|3071.5|0
1616113200000|2021-03-19 00:20:00|3083.8|3071.4|3093.4|3081|3093.4|3081|3082.5|3070.1|0
1616113500000|2021-03-19 00:25:00|3092|3079.6|3092.3|3079.9|3095.3|3082.9|3092|3079.6|0
1616113800000|2021-03-19 00:30:00|3091.6|3079.2|3085|3072.6|3091.6|3079.2|3083.8|3071.4|0
1616114100000|2021-03-19 00:35:00|3085.7|3073.3|3082.5|3070.1|3085.7|3073.3|3082.5|3070.1|0
1616114400000|2021-03-19 00:40:00|3082.9|3070.5|3086.8|3074.4|3087.4|3075|3082.6|3070.2|0
1616114700000|2021-03-19 00:45:00|3086.5|3074.1|3086.4|3074|3087.5|3075.1|3085.3|3072.9|0
1616115000000|2021-03-19 00:50:00|3086.6|3074.2|3092.3|3079.9|3092.3|3079.9|3086.6|3074.2|0
1616115300000|2021-03-19 00:55:00|3092.8|3080.4|3089.2|3076.8|3093.4|3081|3089.2|3076.8|0
1616115600000|2021-03-19 01:00:00|3089.4|3077|3095.1|3082.7|3095.8|3083.4|3089.4|3077|0
1616115900000|2021-03-19 01:05:00|3096.9|3084.5|3099.9|3087.5|3100.8|3088.4|3096.9|3084.5|0
1616116200000|2021-03-19 01:10:00|3098.5|3086.1|3099.3|3086.9|3099.3|3086.9|3097.3|3084.9|0
1616116500000|2021-03-19 01:15:00|3098.6|3086.2|3100.6|3088.2|3103.4|3091|3098.6|3086.2|0
1616116800000|2021-03-19 01:20:00|3101.1|3088.7|3101|3088.6|3102.1|3089.7|3101|3088.6|0
1616117100000|2021-03-19 01:25:00|3101.6|3089.2|3100|3087.6|3101.6|3089.2|3099.3|3086.9|0
1616117400000|2021-03-19 01:30:00|3098.9|3086.5|3096.7|3084.3|3098.9|3086.5|3096.6|3084.2|0
1616117700000|2021-03-19 01:35:00|3096.9|3084.5|3099.9|3087.5|3101.2|3088.8|3096.2|3083.8|0
1616118000000|2021-03-19 01:40:00|3099.3|3086.9|3098.6|3086.2|3099.3|3086.9|3098.4|3086|0
1616118300000|2021-03-19 01:45:00|3099.6|3087.2|3102|3089.6|3102|3089.6|3099.5|3087.1|0
1616118600000|2021-03-19 01:50:00|3101.9|3089.5|3099.7|3087.3|3101.9|3089.5|3098.7|3086.3|0
1616118900000|2021-03-19 01:55:00|3100.1|3087.7|3101.7|3089.3|3102|3089.6|3099.7|3087.3|0
1616119200000|2021-03-19 02:00:00|3101.8|3089.4|3103|3090.6|3103.7|3091.3|3101.8|3089.4|0
1616119500000|2021-03-19 02:05:00|3102.6|3090.2|3099.4|3087|3102.6|3090.2|3098.8|3086.4|0
1616119800000|2021-03-19 02:10:00|3099.3|3086.9|3103.6|3091.2|3103.6|3091.2|3099.3|3086.9|0
1616120100000|2021-03-19 02:15:00|3103.2|3090.8|3104|3091.6|3104.4|3092|3103.2|3090.8|0
1616120400000|2021-03-19 02:20:00|3102.7|3090.3|3101.9|3089.5|3102.8|3090.4|3101.6|3089.2|0
1616120700000|2021-03-19 02:25:00|3101.2|3088.8|3101.5|3089.1|3102|3089.6|3101|3088.6|0
1616121000000|2021-03-19 02:30:00|3101|3088.6|3101.3|3088.9|3101.5|3089.1|3099.3|3086.9|0
1616121300000|2021-03-19 02:35:00|3101.7|3089.3|3100.7|3088.3|3101.7|3089.3|3100.7|3088.3|0
1616121600000|2021-03-19 02:40:00|3100.9|3088.5|3098.5|3086.1|3100.9|3088.5|3098.5|3086.1|0
1616121900000|2021-03-19 02:45:00|3097|3084.6|3099.2|3086.8|3099.2|3086.8|3096.1|3083.7|0
1616122200000|2021-03-19 02:50:00|3099.6|3087.2|3098.4|3086|3099.7|3087.3|3098.2|3085.8|0
1616122500000|2021-03-19 02:55:00|3098.5|3086.1|3097.8|3085.4|3099.3|3086.9|3097.8|3085.4|0
1616122800000|2021-03-19 03:00:00|3097.9|3085.5|3100.2|3087.8|3100.4|3088|3097.2|3084.8|0
1616123100000|2021-03-19 03:05:00|3099.6|3087.2|3099.8|3087.4|3101.1|3088.7|3099.6|3087.2|0
1616123400000|2021-03-19 03:10:00|3100.6|3088.2|3100.7|3088.3|3102.5|3090.1|3100.6|3088.2|0
1616123700000|2021-03-19 03:15:00|3100.3|3087.9|3101.5|3089.1|3102|3089.6|3100.3|3087.9|0
1616124000000|2021-03-19 03:20:00|3101.4|3089|3104.5|3092.1|3104.5|3092.1|3101.3|3088.9|0
1616124300000|2021-03-19 03:25:00|3103.6|3091.2|3101.1|3088.7|3103.6|3091.2|3100.9|3088.5|0
1616124600000|2021-03-19 03:30:00|3100.6|3088.2|3098.7|3086.3|3100.6|3088.2|3098.7|3086.3|0
1616124900000|2021-03-19 03:35:00|3096.9|3084.5|3097.4|3085|3098.8|3086.4|3096|3083.6|0
1616125200000|2021-03-19 03:40:00|3097.2|3084.8|3095|3082.6|3098.7|3086.3|3094.9|3082.5|0
1616125500000|2021-03-19 03:45:00|3095.1|3082.7|3097.3|3084.9|3097.3|3084.9|3094.8|3082.4|0
1616125800000|2021-03-19 03:50:00|3097.6|3085.2|3097.1|3084.7|3097.6|3085.2|3095.3|3082.9|0
1616126100000|2021-03-19 03:55:00|3096.9|3084.5|3096.9|3084.5|3098.2|3085.8|3096.5|3084.1|0
1616126400000|2021-03-19 04:00:00|3096.7|3084.3|3094.2|3081.8|3096.7|3084.3|3093.5|3081.1|0
1616126700000|2021-03-19 04:05:00|3093.3|3080.9|3094.6|3082.2|3094.6|3082.2|3092.8|3080.4|0
1616127000000|2021-03-19 04:10:00|3095.3|3082.9|3096.6|3084.2|3096.7|3084.3|3094.9|3082.5|0
1616127300000|2021-03-19 04:15:00|3097.2|3084.8|3100.4|3088|3101.9|3089.5|3097.2|3084.8|0
1616127600000|2021-03-19 04:20:00|3100.6|3088.2|3102.3|3089.9|3102.3|3089.9|3100.1|3087.7|0
1616127900000|2021-03-19 04:25:00|3103.1|3090.7|3101.9|3089.5|3103.1|3090.7|3099.9|3087.5|0
1616128200000|2021-03-19 04:30:00|3102|3089.6|3103.1|3090.7|3103.1|3090.7|3100.3|3087.9|0
1616128500000|2021-03-19 04:35:00|3103.3|3090.9|3101.2|3088.8|3103.3|3090.9|3100.4|3088|0
1616128800000|2021-03-19 04:40:00|3101.7|3089.3|3101.4|3089|3103.1|3090.7|3100.9|3088.5|0
1616129100000|2021-03-19 04:45:00|3102.6|3090.2|3104.4|3092|3105.1|3092.7|3102.3|3089.9|0
1616129400000|2021-03-19 04:50:00|3104.9|3092.5|3100.3|3087.9|3106.1|3093.7|3100.3|3087.9|0
1616129700000|2021-03-19 04:55:00|3098|3085.6|3105.1|3092.7|3105.1|3092.7|3096.1|3083.7|0
1616368200000|2021-03-21 23:10:00|3128.9|3116.5|3128.5|3116.1|3131.3|3118.8|3127.2|3114.8|0
1616368500000|2021-03-21 23:15:00|3129.4|3117|3143.4|3130.8|3143.4|3130.8|3129.4|3117|0
1616368800000|2021-03-21 23:20:00|3141.2|3128.6|3144.5|3131.9|3148.4|3135.8|3140.3|3127.7|0
1616369100000|2021-03-21 23:25:00|3146.5|3133.9|3150.6|3138|3152.2|3139.6|3146.5|3133.9|0
1616369400000|2021-03-21 23:30:00|3149.8|3137.2|3151.6|3139|3152.3|3139.7|3146.5|3133.9|0
1616369700000|2021-03-21 23:35:00|3153.1|3140.5|3153|3140.4|3154.3|3141.7|3152.4|3139.8|0
1616370000000|2021-03-21 23:40:00|3153.3|3140.7|3151.7|3139.1|3154.3|3141.7|3150.3|3137.7|0
1616370300000|2021-03-21 23:45:00|3151|3138.4|3149.2|3136.6|3151|3138.4|3146.5|3133.9|0
1616370600000|2021-03-21 23:50:00|3148.3|3135.7|3147.4|3134.8|3148.4|3135.8|3147.3|3134.7|0
1616370900000|2021-03-21 23:55:00|3150.1|3137.5|3152.8|3140.2|3154.4|3141.8|3150.1|3137.5|0
1616371200000|2021-03-22 00:00:00|3152.3|3139.7|3145.1|3132.5|3154|3141.4|3145.1|3132.5|0
1616371500000|2021-03-22 00:05:00|3145.5|3132.9|3139.6|3127|3146.8|3134.2|3138.4|3125.8|0
1616371800000|2021-03-22 00:10:00|3141.3|3128.7|3141.2|3128.6|3141.7|3129.1|3140.2|3127.6|0
1616372100000|2021-03-22 00:15:00|3141.1|3128.5|3139.3|3126.7|3145.3|3132.7|3139.3|3126.7|0
1616372400000|2021-03-22 00:20:00|3139.2|3126.6|3137.8|3125.2|3141.1|3128.5|3137.4|3124.8|0
1616372700000|2021-03-22 00:25:00|3137.6|3125|3139|3126.4|3140|3127.4|3135.6|3123|0
1616373000000|2021-03-22 00:30:00|3139.8|3127.2|3139|3126.4|3139.8|3127.2|3138.4|3125.8|0
1616373300000|2021-03-22 00:35:00|3139.2|3126.6|3140.9|3128.3|3141.3|3128.7|3138.6|3126|0
1616373600000|2021-03-22 00:40:00|3138.4|3125.8|3137.4|3124.8|3139.8|3127.2|3137.4|3124.8|0
1616373900000|2021-03-22 00:45:00|3138.5|3125.9|3140.3|3127.7|3141.5|3128.9|3138.5|3125.9|0
1616374200000|2021-03-22 00:50:00|3139.9|3127.3|3144.3|3131.7|3145.5|3132.9|3139.9|3127.3|0
1616374500000|2021-03-22 00:55:00|3144.4|3131.8|3144.1|3131.5|3144.7|3132.1|3143.3|3130.7|0
1616374800000|2021-03-22 01:00:00|3143.9|3131.3|3143.7|3131.1|3145.9|3133.3|3143.2|3130.6|0
1616375100000|2021-03-22 01:05:00|3143.9|3131.3|3142.6|3130|3143.9|3131.3|3142.3|3129.7|0
1616375400000|2021-03-22 01:10:00|3143.6|3131|3141.5|3128.9|3143.8|3131.2|3140.6|3128|0
1616375700000|2021-03-22 01:15:00|3140.7|3128.1|3140.1|3127.5|3141.5|3128.9|3140.1|3127.5|0
1616376000000|2021-03-22 01:20:00|3140.4|3127.8|3137|3124.4|3140.4|3127.8|3136.6|3124|0
1616376300000|2021-03-22 01:25:00|3137.7|3125.1|3140.1|3127.5|3143|3130.4|3137.7|3125.1|0
1616376600000|2021-03-22 01:30:00|3140.4|3127.8|3141.9|3129.3|3142.5|3129.9|3140.4|3127.8|0
1616376900000|2021-03-22 01:35:00|3142.5|3129.9|3152.2|3139.6|3152.2|3139.6|3142.5|3129.9|0
1616377200000|2021-03-22 01:40:00|3153.1|3140.5|3153.6|3141|3155.4|3142.8|3153.1|3140.5|0
1616377500000|2021-03-22 01:45:00|3154.7|3142.1|3155.9|3143.3|3157.2|3144.6|3154.7|3142.1|0
1616377800000|2021-03-22 01:50:00|3154.8|3142.2|3159.2|3146.6|3159.2|3146.6|3154.8|3142.2|0
1616378100000|2021-03-22 01:55:00|3158.8|3146.2|3157.8|3145.2|3159.3|3146.7|3157.8|3145.2|0
1616378400000|2021-03-22 02:00:00|3158|3145.4|3154.9|3142.3|3158|3145.4|3154.9|3142.3|0
1616378700000|2021-03-22 02:05:00|3155.8|3143.2|3158.1|3145.5|3158.1|3145.5|3155.6|3143|0
1616379000000|2021-03-22 02:10:00|3157.7|3145.1|3161.1|3148.5|3161.1|3148.5|3157.7|3145.1|0
1616379300000|2021-03-22 02:15:00|3161.4|3148.8|3160.4|3147.8|3162.5|3149.9|3160.4|3147.8|0
1616379600000|2021-03-22 02:20:00|3161.1|3148.5|3160.5|3147.9|3162.2|3149.6|3160.5|3147.9|0
1616379900000|2021-03-22 02:25:00|3160.6|3148|3159.4|3146.8|3160.6|3148|3159.2|3146.6|0
1616380200000|2021-03-22 02:30:00|3158.9|3146.3|3159.6|3147|3161.1|3148.5|3157.6|3145|0
1616380500000|2021-03-22 02:35:00|3159.5|3146.9|3158.7|3146.1|3159.5|3146.9|3157.8|3145.2|0
1616380800000|2021-03-22 02:40:00|3158.9|3146.3|3157|3144.4|3159.6|3147|3155.8|3143.2|0
1616381100000|2021-03-22 02:45:00|3156.8|3144.2|3160.1|3147.5|3160.1|3147.5|3156.8|3144.2|0
1616381400000|2021-03-22 02:50:00|3160.5|3147.9|3161.3|3148.7|3161.4|3148.8|3160.2|3147.6|0
1616381700000|2021-03-22 02:55:00|3161.4|3148.8|3161.3|3148.7|3161.4|3148.8|3160.5|3147.9|0
1616382000000|2021-03-22 03:00:00|3160.3|3147.7|3162.1|3149.5|3162.1|3149.5|3160.3|3147.7|0
1616382300000|2021-03-22 03:05:00|3162.5|3149.9|3164.1|3151.5|3164.2|3151.6|3162.1|3149.5|0
1616382600000|2021-03-22 03:10:00|3163.8|3151.2|3161.4|3148.8|3163.8|3151.2|3160.8|3148.2|0
1616382900000|2021-03-22 03:15:00|3161.2|3148.6|3161.7|3149.1|3163|3150.4|3161.2|3148.6|0
1616383200000|2021-03-22 03:20:00|3161.6|3149|3158.8|3146.2|3162.1|3149.5|3158.8|3146.2|0
1616383500000|2021-03-22 03:25:00|3157.7|3145.1|3158.9|3146.3|3158.9|3146.3|3157.7|3145.1|0
1616383800000|2021-03-22 03:30:00|3159.5|3146.9|3155.9|3143.3|3160.4|3147.8|3155.9|3143.3|0
1616384100000|2021-03-22 03:35:00|3156.1|3143.5|3151|3138.4|3156.1|3143.5|3151|3138.4|0
1616384400000|2021-03-22 03:40:00|3149.9|3137.3|3150.9|3138.3|3151.7|3139.1|3149.9|3137.3|0
1616384700000|2021-03-22 03:45:00|3150.6|3138|3151.7|3139.1|3152.5|3139.9|3150.6|3138|0
1616385000000|2021-03-22 03:50:00|3151.6|3139|3149.7|3137.1|3153|3140.4|3149.7|3137.1|0
1616385300000|2021-03-22 03:55:00|3150.2|3137.6|3149|3136.4|3152.2|3139.6|3149|3136.4|0
1616385600000|2021-03-22 04:00:00|3148.9|3136.3|3152.5|3139.9|3152.5|3139.9|3148.9|3136.3|0
1616385900000|2021-03-22 04:05:00|3152.1|3139.5|3152.7|3140.1|3153.7|3141.1|3151.4|3138.8|0
1616386200000|2021-03-22 04:10:00|3152.2|3139.6|3156.1|3143.5|3156.1|3143.5|3152.2|3139.6|0
1616386500000|2021-03-22 04:15:00|3154.9|3142.3|3155.3|3142.7|3155.8|3143.2|3154.7|3142.1|0
1616386800000|2021-03-22 04:20:00|3153|3140.4|3153.7|3141.1|3154|3141.4|3153|3140.4|0
1616387100000|2021-03-22 04:25:00|3151.4|3138.8|3152.2|3139.6|3153.1|3140.5|3151.4|3138.8|0
1616387400000|2021-03-22 04:30:00|3151.6|3139|3150.4|3137.8|3152.4|3139.8|3150.4|3137.8|0
1616387700000|2021-03-22 04:35:00|3147.7|3135.1|3149.4|3136.8|3151.1|3138.5|3147.7|3135.1|0
1616388000000|2021-03-22 04:40:00|3149.1|3136.5|3145.5|3132.9|3149.1|3136.5|3145.5|3132.9|0
1616388300000|2021-03-22 04:45:00|3145.2|3132.6|3148.1|3135.5|3148.5|3135.9|3145.2|3132.6|0
1616388600000|2021-03-22 04:50:00|3147.5|3134.9|3145.9|3133.3|3147.5|3134.9|3145.9|3133.3|0
1616388900000|2021-03-22 04:55:00|3146.1|3133.5|3142.7|3130.1|3147.5|3134.9|3142.7|3130.1|0
1616454600000|2021-03-22 23:10:00|3128.3|3115.9|3127.4|3115|3128.3|3115.9|3121.2|3108.8|0
1616454900000|2021-03-22 23:15:00|3124.4|3112|3128.8|3116.4|3130|3117.6|3124.4|3112|0
1616455200000|2021-03-22 23:20:00|3130.2|3117.8|3125.2|3112.8|3130.2|3117.8|3125.2|3112.8|0
1616455500000|2021-03-22 23:25:00|3125.9|3113.5|3124|3111.6|3127.6|3115.2|3124|3111.6|0
1616455800000|2021-03-22 23:30:00|3124.6|3112.2|3125.7|3113.3|3127.9|3115.5|3124.5|3112.1|0
1616456100000|2021-03-22 23:35:00|3125.1|3112.7|3126.2|3113.8|3128.1|3115.7|3125.1|3112.7|0
1616456400000|2021-03-22 23:40:00|3126.6|3114.2|3126.7|3114.3|3129.7|3117.3|3126.3|3113.9|0
1616456700000|2021-03-22 23:45:00|3127.6|3115.2|3134.2|3121.6|3134.3|3121.7|3127.6|3115.2|0
1616457000000|2021-03-22 23:50:00|3133.1|3120.5|3132.6|3120|3135|3122.4|3132.6|3120|0
1616457300000|2021-03-22 23:55:00|3134.3|3121.7|3135.4|3122.8|3136.4|3123.8|3134.3|3121.7|0
1616457600000|2021-03-23 00:00:00|3134.3|3121.7|3140|3127.4|3141.1|3128.5|3134.3|3121.7|0
1616457900000|2021-03-23 00:05:00|3140.3|3127.7|3141.6|3129|3141.7|3129.1|3139.5|3126.9|0
1616458200000|2021-03-23 00:10:00|3141.1|3128.5|3136.2|3123.6|3141.1|3128.5|3136.2|3123.6|0
1616458500000|2021-03-23 00:15:00|3135.9|3123.3|3134.4|3121.8|3135.9|3123.3|3134.2|3121.6|0
1616458800000|2021-03-23 00:20:00|3134.2|3121.6|3134.3|3121.7|3134.3|3121.7|3131.1|3118.7|0
1616459100000|2021-03-23 00:25:00|3133.9|3121.3|3133.7|3121.1|3134.7|3122.1|3133.2|3120.6|0
1616459400000|2021-03-23 00:30:00|3133.9|3121.3|3133.1|3120.5|3137.7|3125.1|3132.9|3120.3|0
1616459700000|2021-03-23 00:35:00|3134.1|3121.5|3135.4|3122.8|3136.3|3123.7|3134.1|3121.5|0
1616460000000|2021-03-23 00:40:00|3135.3|3122.7|3137.2|3124.6|3138.4|3125.8|3134.2|3121.6|0
1616460300000|2021-03-23 00:45:00|3136.1|3123.5|3131.7|3119.1|3136.3|3123.7|3131.7|3119.1|0
1616460600000|2021-03-23 00:50:00|3131.8|3119.2|3134.2|3121.6|3134.5|3121.9|3131.3|3118.8|0
1616460900000|2021-03-23 00:55:00|3134.5|3121.9|3136.9|3124.3|3138|3125.4|3134.1|3121.5|0
1616461200000|2021-03-23 01:00:00|3136.7|3124.1|3135.9|3123.3|3136.7|3124.1|3134.7|3122.1|0
1616461500000|2021-03-23 01:05:00|3136.4|3123.8|3139.4|3126.8|3139.4|3126.8|3136.4|3123.8|0
1616461800000|2021-03-23 01:10:00|3138.1|3125.5|3133.5|3120.9|3138.2|3125.6|3133.5|3120.9|0
1616462100000|2021-03-23 01:15:00|3134.2|3121.6|3136.6|3124|3136.8|3124.2|3133.3|3120.7|0
1616462400000|2021-03-23 01:20:00|3136.5|3123.9|3133.2|3120.6|3137.2|3124.6|3132.7|3120.1|0
1616462700000|2021-03-23 01:25:00|3133.4|3120.8|3133.4|3120.8|3134.3|3121.7|3131.3|3118.8|0
1616463000000|2021-03-23 01:30:00|3133.1|3120.5|3132.6|3120|3135.2|3122.6|3132.5|3119.9|0
1616463300000|2021-03-23 01:35:00|3133|3120.4|3130.6|3118.2|3134.6|3122|3130.2|3117.8|0
1616463600000|2021-03-23 01:40:00|3130.5|3118.1|3129.7|3117.3|3132.4|3119.8|3129.7|3117.3|0
1616463900000|2021-03-23 01:45:00|3129.9|3117.5|3129.6|3117.2|3130.3|3117.9|3129|3116.6|0
1616464200000|2021-03-23 01:50:00|3129.7|3117.3|3131.7|3119.1|3131.7|3119.1|3128.5|3116.1|0
1616464500000|2021-03-23 01:55:00|3131.4|3118.8|3128.9|3116.5|3131.4|3118.8|3128.9|3116.5|0
1616464800000|2021-03-23 02:00:00|3129.3|3116.9|3129.1|3116.7|3129.6|3117.2|3128.5|3116.1|0
1616465100000|2021-03-23 02:05:00|3129.2|3116.8|3128.1|3115.7|3130.6|3118.2|3128.1|3115.7|0
1616465400000|2021-03-23 02:10:00|3128|3115.6|3127.2|3114.8|3129.3|3116.9|3127.2|3114.8|0
1616465700000|2021-03-23 02:15:00|3127.7|3115.3|3127.7|3115.3|3128.1|3115.7|3126.7|3114.3|0
1616466000000|2021-03-23 02:20:00|3127.5|3115.1|3127.8|3115.4|3127.8|3115.4|3127|3114.6|0
1616466300000|2021-03-23 02:25:00|3128.2|3115.8|3128.7|3116.3|3128.7|3116.3|3127.3|3114.9|0
1616466600000|2021-03-23 02:30:00|3130|3117.6|3126.4|3114|3131.6|3119|3126.1|3113.7|0
1616466900000|2021-03-23 02:35:00|3126.6|3114.2|3123.4|3111|3126.9|3114.5|3123.4|3111|0
1616467200000|2021-03-23 02:40:00|3123.5|3111.1|3123.1|3110.7|3124.1|3111.7|3122.6|3110.2|0
1616467500000|2021-03-23 02:45:00|3123.4|3111|3125.2|3112.8|3125.2|3112.8|3123.4|3111|0
1616467800000|2021-03-23 02:50:00|3125.5|3113.1|3126.2|3113.8|3126.2|3113.8|3124.1|3111.7|0
1616468100000|2021-03-23 02:55:00|3125.9|3113.5|3129.3|3116.9|3129.5|3117.1|3125.9|3113.5|0
1616468400000|2021-03-23 03:00:00|3129.5|3117.1|3128.9|3116.5|3129.8|3117.4|3128.4|3116|0
1616468700000|2021-03-23 03:05:00|3128.8|3116.4|3122.4|3110|3128.8|3116.4|3122|3109.6|0
1616469000000|2021-03-23 03:10:00|3122.6|3110.2|3119.9|3107.5|3122.6|3110.2|3119.6|3107.2|0
1616469300000|2021-03-23 03:15:00|3120.2|3107.8|3119.4|3107|3120.3|3107.9|3118.5|3106.1|0
1616469600000|2021-03-23 03:20:00|3119|3106.6|3117.7|3105.3|3119.6|3107.2|3116.6|3104.2|0
1616469900000|2021-03-23 03:25:00|3118.3|3105.9|3120|3107.6|3120.3|3107.9|3118.3|3105.9|0
1616470200000|2021-03-23 03:30:00|3120.2|3107.8|3119.7|3107.3|3120.5|3108.1|3119.4|3107|0
1616470500000|2021-03-23 03:35:00|3120.4|3108|3121.8|3109.4|3121.8|3109.4|3119.3|3106.9|0
1616470800000|2021-03-23 03:40:00|3121.5|3109.1|3121.8|3109.4|3121.8|3109.4|3120.3|3107.9|0
1616471100000|2021-03-23 03:45:00|3121.6|3109.2|3120.1|3107.7|3121.8|3109.4|3119.8|3107.4|0
1616471400000|2021-03-23 03:50:00|3119.2|3106.8|3120.3|3107.9|3120.3|3107.9|3118|3105.6|0
1616471700000|2021-03-23 03:55:00|3120.4|3108|3119.3|3106.9|3120.4|3108|3118.9|3106.5|0
1616472000000|2021-03-23 04:00:00|3119.7|3107.3|3123.9|3111.5|3124.4|3112|3119.7|3107.3|0
1616472300000|2021-03-23 04:05:00|3125|3112.6|3125.7|3113.3|3126.8|3114.4|3125|3112.6|0
1616472600000|2021-03-23 04:10:00|3125|3112.6|3124.3|3111.9|3125|3112.6|3123.7|3111.3|0
1616472900000|2021-03-23 04:15:00|3124.1|3111.7|3122|3109.6|3124.1|3111.7|3121.3|3108.9|0
1616473200000|2021-03-23 04:20:00|3122.8|3110.4|3123.8|3111.4|3123.8|3111.4|3122.8|3110.4|0
1616473500000|2021-03-23 04:25:00|3123.6|3111.2|3123.5|3111.1|3125|3112.6|3123.2|3110.8|0
1616473800000|2021-03-23 04:30:00|3124.2|3111.8|3123.7|3111.3|3124.9|3112.5|3122.3|3109.9|0
1616474100000|2021-03-23 04:35:00|3123.2|3110.8|3123.5|3111.1|3126.2|3113.8|3123.2|3110.8|0
1616474400000|2021-03-23 04:40:00|3124.1|3111.7|3124.5|3112.1|3125|3112.6|3123.9|3111.5|0
1616474700000|2021-03-23 04:45:00|3123.9|3111.5|3120.5|3108.1|3123.9|3111.5|3120.5|3108.1|0
1616475000000|2021-03-23 04:50:00|3121.4|3109|3120|3107.6|3121.4|3109|3118.8|3106.4|0
1616475300000|2021-03-23 04:55:00|3120.4|3108|3121.7|3109.3|3122.1|3109.7|3118.9|3106.5|0
1616541000000|2021-03-23 23:10:00|3132.7|3120.1|3136.5|3123.9|3140.3|3127.7|3132.7|3120.1|0
1616541300000|2021-03-23 23:15:00|3135.3|3122.7|3140.2|3127.6|3141.6|3129|3135.3|3122.7|0
1616541600000|2021-03-23 23:20:00|3139.6|3127|3131.4|3118.8|3139.6|3127|3131.4|3118.8|0
1616541900000|2021-03-23 23:25:00|3129.7|3117.3|3134.7|3122.1|3134.7|3122.1|3129.2|3116.8|0
1616542200000|2021-03-23 23:30:00|3133.5|3120.9|3132.4|3119.8|3133.5|3120.9|3130.8|3118.4|0
1616542500000|2021-03-23 23:35:00|3132.8|3120.2|3134.8|3122.2|3135.6|3123|3132.5|3119.9|0
1616542800000|2021-03-23 23:40:00|3133.6|3121|3141|3128.4|3141.2|3128.6|3133.6|3121|0
1616543100000|2021-03-23 23:45:00|3140.2|3127.6|3139.8|3127.2|3140.2|3127.6|3136.8|3124.2|0
1616543400000|2021-03-23 23:50:00|3140.9|3128.3|3143.1|3130.5|3144.7|3132.1|3140.2|3127.6|0
1616543700000|2021-03-23 23:55:00|3141.9|3129.3|3147.1|3134.5|3147.7|3135.1|3141.9|3129.3|0
1616544000000|2021-03-24 00:00:00|3149.3|3136.7|3150.3|3137.7|3152.3|3139.7|3149.2|3136.6|0
1616544300000|2021-03-24 00:05:00|3151.1|3138.5|3152.6|3140|3156.6|3144|3151.1|3138.5|0
1616544600000|2021-03-24 00:10:00|3151.6|3139|3151.3|3138.7|3154|3141.4|3151.3|3138.7|0
1616544900000|2021-03-24 00:15:00|3150.3|3137.7|3153|3140.4|3153|3140.4|3149.7|3137.1|0
1616545200000|2021-03-24 00:20:00|3154.3|3141.7|3156.2|3143.6|3156.7|3144.1|3154.3|3141.7|0
1616545500000|2021-03-24 00:25:00|3156.5|3143.9|3156.1|3143.5|3157.3|3144.7|3155.4|3142.8|0
1616545800000|2021-03-24 00:30:00|3157.7|3145.1|3158.1|3145.5|3160|3147.4|3156.4|3143.8|0
1616546100000|2021-03-24 00:35:00|3158.6|3146|3158.7|3146.1|3160.8|3148.2|3158.6|3146|0
1616546400000|2021-03-24 00:40:00|3158.4|3145.8|3155.6|3143|3158.4|3145.8|3155.6|3143|0
1616546700000|2021-03-24 00:45:00|3155.3|3142.7|3154.4|3141.8|3155.9|3143.3|3154.4|3141.8|0
1616547000000|2021-03-24 00:50:00|3154.7|3142.1|3150.1|3137.5|3154.7|3142.1|3150.1|3137.5|0
1616547300000|2021-03-24 00:55:00|3149.8|3137.2|3155.8|3143.2|3155.8|3143.2|3149.8|3137.2|0
1616547600000|2021-03-24 01:00:00|3155.1|3142.5|3162.1|3149.5|3162.1|3149.5|3155.1|3142.5|0
1616547900000|2021-03-24 01:05:00|3162.5|3149.9|3161.6|3149|3163|3150.4|3160.2|3147.6|0
1616548200000|2021-03-24 01:10:00|3162.4|3149.8|3158.1|3145.5|3162.4|3149.8|3158.1|3145.5|0
1616548500000|2021-03-24 01:15:00|3157.6|3145|3156.8|3144.2|3158.9|3146.3|3156.8|3144.2|0
1616548800000|2021-03-24 01:20:00|3157.5|3144.9|3161.1|3148.5|3161.1|3148.5|3157.5|3144.9|0
1616549100000|2021-03-24 01:25:00|3162.9|3150.3|3166.3|3153.7|3166.3|3153.7|3162.6|3150|0
1616549400000|2021-03-24 01:30:00|3166.4|3153.8|3163.7|3151.1|3166.4|3153.8|3162.9|3150.3|0
1616549700000|2021-03-24 01:35:00|3163|3150.4|3164.8|3152.2|3165.5|3152.9|3163|3150.4|0
1616550000000|2021-03-24 01:40:00|3164.9|3152.3|3162.3|3149.7|3165.1|3152.5|3161.4|3148.8|0
1616550300000|2021-03-24 01:45:00|3162.2|3149.6|3159.3|3146.7|3162.3|3149.7|3158.8|3146.2|0
1616550600000|2021-03-24 01:50:00|3159.7|3147.1|3161.8|3149.2|3161.8|3149.2|3159.7|3147.1|0
1616550900000|2021-03-24 01:55:00|3162.8|3150.2|3161.6|3149|3164.4|3151.8|3161.1|3148.5|0
1616551200000|2021-03-24 02:00:00|3160.8|3148.2|3158.8|3146.2|3162.4|3149.8|3158.8|3146.2|0
1616551500000|2021-03-24 02:05:00|3159.3|3146.7|3161.7|3149.1|3161.7|3149.1|3159.3|3146.7|0
1616551800000|2021-03-24 02:10:00|3162|3149.4|3163.7|3151.1|3165.3|3152.7|3162|3149.4|0
1616552100000|2021-03-24 02:15:00|3163.8|3151.2|3164|3151.4|3165.2|3152.6|3163.8|3151.2|0
1616552400000|2021-03-24 02:20:00|3163|3150.4|3161.7|3149.1|3163.2|3150.6|3160|3147.4|0
1616552700000|2021-03-24 02:25:00|3162|3149.4|3160.8|3148.2|3163.1|3150.5|3160.8|3148.2|0
1616553000000|2021-03-24 02:30:00|3160.7|3148.1|3159.9|3147.3|3160.8|3148.2|3159.4|3146.8|0
1616553300000|2021-03-24 02:35:00|3160.9|3148.3|3159.4|3146.8|3161.4|3148.8|3159.4|3146.8|0
1616553600000|2021-03-24 02:40:00|3157.7|3145.1|3157.5|3144.9|3158|3145.4|3155.8|3143.2|0
1616553900000|2021-03-24 02:45:00|3157.9|3145.3|3157.5|3144.9|3158.1|3145.5|3157.2|3144.6|0
1616554200000|2021-03-24 02:50:00|3157.7|3145.1|3158.7|3146.1|3158.7|3146.1|3157.2|3144.6|0
1616554500000|2021-03-24 02:55:00|3158.4|3145.8|3155.5|3142.9|3158.4|3145.8|3155.5|3142.9|0
1616554800000|2021-03-24 03:00:00|3155.6|3143|3153.1|3140.5|3155.9|3143.3|3153.1|3140.5|0
1616555100000|2021-03-24 03:05:00|3153.3|3140.7|3152.9|3140.3|3154.3|3141.7|3151.6|3139|0
1616555400000|2021-03-24 03:10:00|3153|3140.4|3154.9|3142.3|3154.9|3142.3|3153|3140.4|0
1616555700000|2021-03-24 03:15:00|3154.7|3142.1|3155.2|3142.6|3156.2|3143.6|3154.4|3141.8|0
1616556000000|2021-03-24 03:20:00|3156.1|3143.5|3157.1|3144.5|3157.1|3144.5|3156.1|3143.5|0
1616556300000|2021-03-24 03:25:00|3157.4|3144.8|3160.7|3148.1|3160.8|3148.2|3157.4|3144.8|0
1616556600000|2021-03-24 03:30:00|3161.5|3148.9|3161.7|3149.1|3165.2|3152.6|3161.5|3148.9|0
1616556900000|2021-03-24 03:35:00|3161.8|3149.2|3162|3149.4|3162|3149.4|3160.6|3148|0
1616557200000|2021-03-24 03:40:00|3162.1|3149.5|3161.6|3149|3162.4|3149.8|3160.4|3147.8|0
1616557500000|2021-03-24 03:45:00|3161.2|3148.6|3162.7|3150.1|3162.7|3150.1|3161.2|3148.6|0
1616557800000|2021-03-24 03:50:00|3162.2|3149.6|3160.7|3148.1|3162.2|3149.6|3160.7|3148.1|0
1616558100000|2021-03-24 03:55:00|3161.3|3148.7|3160.3|3147.7|3161.6|3149|3160.3|3147.7|0
1616558400000|2021-03-24 04:00:00|3159.7|3147.1|3159.7|3147.1|3161.6|3149|3159.7|3147.1|0
1616558700000|2021-03-24 04:05:00|3159.9|3147.3|3160|3147.4|3160.5|3147.9|3159.1|3146.5|0
1616559000000|2021-03-24 04:10:00|3159.2|3146.6|3154.9|3142.3|3160.5|3147.9|3154.9|3142.3|0
1616559300000|2021-03-24 04:15:00|3156.2|3143.6|3155.4|3142.8|3157.2|3144.6|3155.4|3142.8|0
1616559600000|2021-03-24 04:20:00|3155.8|3143.2|3158.1|3145.5|3159|3146.4|3155.6|3143|0
1616559900000|2021-03-24 04:25:00|3158|3145.4|3157.7|3145.1|3158|3145.4|3156.6|3144|0
1616560200000|2021-03-24 04:30:00|3157|3144.4|3156.7|3144.1|3157|3144.4|3155.8|3143.2|0
1616560500000|2021-03-24 04:35:00|3156.8|3144.2|3154.5|3141.9|3157.1|3144.5|3154.5|3141.9|0
1616560800000|2021-03-24 04:40:00|3154.3|3141.7|3155.5|3142.9|3155.8|3143.2|3153.6|3141|0
1616561100000|2021-03-24 04:45:00|3155.8|3143.2|3159.4|3146.8|3159.4|3146.8|3155.8|3143.2|0
1616561400000|2021-03-24 04:50:00|3158.6|3146|3158.9|3146.3|3159.7|3147.1|3158.1|3145.5|0
1616561700000|2021-03-24 04:55:00|3159.2|3146.6|3160.8|3148.2|3162|3149.4|3157.9|3145.3|0
1616627400000|2021-03-24 23:10:00|3162.5|3149.9|3155.8|3143.2|3162.5|3149.9|3152.5|3139.9|0
1616627700000|2021-03-24 23:15:00|3157.7|3145.1|3156.5|3143.9|3162.2|3149.6|3156.5|3143.9|0
1616628000000|2021-03-24 23:20:00|3155.9|3143.3|3160.5|3147.9|3161.3|3148.7|3155.9|3143.3|0
1616628300000|2021-03-24 23:25:00|3162|3149.4|3165.5|3152.9|3165.8|3153.2|3160.8|3148.2|0
1616628600000|2021-03-24 23:30:00|3165|3152.4|3162.1|3149.5|3166.2|3153.6|3161.9|3149.3|0
1616628900000|2021-03-24 23:35:00|3161.4|3148.8|3167.1|3154.5|3167.1|3154.5|3161.4|3148.8|0
1616629200000|2021-03-24 23:40:00|3166.3|3153.7|3171.4|3158.8|3171.4|3158.8|3166.3|3153.7|0
1616629500000|2021-03-24 23:45:00|3171.3|3158.7|3169.8|3157.2|3173.7|3161.1|3169.8|3157.2|0
1616629800000|2021-03-24 23:50:00|3169.9|3157.3|3168.5|3155.9|3169.9|3157.3|3164.9|3152.3|0
1616630100000|2021-03-24 23:55:00|3170.4|3157.8|3169.9|3157.3|3172.1|3159.5|3169.5|3156.9|0
1616630400000|2021-03-25 00:00:00|3170.4|3157.8|3174.3|3161.7|3174.3|3161.7|3170.3|3157.7|0
1616630700000|2021-03-25 00:05:00|3174.2|3161.6|3174|3161.4|3175|3162.4|3173.5|3160.9|0
1616631000000|2021-03-25 00:10:00|3174.5|3161.9|3175|3162.4|3175.5|3162.9|3173.9|3161.3|0
1616631300000|2021-03-25 00:15:00|3175.4|3162.8|3175.5|3162.9|3176.1|3163.5|3174.7|3162.1|0
1616631600000|2021-03-25 00:20:00|3175.8|3163.2|3183.3|3170.5|3183.3|3170.5|3175|3162.4|0
1616631900000|2021-03-25 00:25:00|3180.4|3167.8|3174.9|3162.3|3180.4|3167.8|3173.9|3161.3|0
1616632200000|2021-03-25 00:30:00|3174.7|3162.1|3174.2|3161.6|3176.2|3163.6|3174.2|3161.6|0
1616632500000|2021-03-25 00:35:00|3173.9|3161.3|3176.8|3164.2|3176.8|3164.2|3172.6|3160|0
1616632800000|2021-03-25 00:40:00|3175.3|3162.7|3175.2|3162.6|3175.5|3162.9|3174.7|3162.1|0
1616633100000|2021-03-25 00:45:00|3176.7|3164.1|3176.3|3163.7|3177.3|3164.7|3176.3|3163.7|0
1616633400000|2021-03-25 00:50:00|3175.6|3163|3175.8|3163.2|3176.6|3164|3175|3162.4|0
1616633700000|2021-03-25 00:55:00|3176.8|3164.2|3177.5|3164.9|3178.6|3166|3176.8|3164.2|0
1616634000000|2021-03-25 01:00:00|3177.7|3165.1|3176|3163.4|3177.7|3165.1|3175.4|3162.8|0
1616634300000|2021-03-25 01:05:00|3175.8|3163.2|3177.4|3164.8|3177.4|3164.8|3174.9|3162.3|0
1616634600000|2021-03-25 01:10:00|3177.8|3165.2|3175.5|3162.9|3177.8|3165.2|3175.3|3162.7|0
1616634900000|2021-03-25 01:15:00|3176|3163.4|3173.5|3160.9|3176.4|3163.8|3173|3160.4|0
1616635200000|2021-03-25 01:20:00|3173.4|3160.8|3174.9|3162.3|3175|3162.4|3172.7|3160.1|0
1616635500000|2021-03-25 01:25:00|3176|3163.4|3176.5|3163.9|3176.6|3164|3174.8|3162.2|0
1616635800000|2021-03-25 01:30:00|3175.7|3163.1|3171.3|3158.7|3175.7|3163.1|3171.3|3158.7|0
1616636100000|2021-03-25 01:35:00|3169.9|3157.3|3168.5|3155.9|3170.9|3158.3|3166.9|3154.3|0
1616636400000|2021-03-25 01:40:00|3168|3155.4|3170.3|3157.7|3171|3158.4|3167.1|3154.5|0
1616636700000|2021-03-25 01:45:00|3170|3157.4|3168.6|3156|3170|3157.4|3167|3154.4|0
1616637000000|2021-03-25 01:50:00|3168.9|3156.3|3169.8|3157.2|3169.8|3157.2|3168.2|3155.6|0
1616637300000|2021-03-25 01:55:00|3170.2|3157.6|3168.5|3155.9|3170.2|3157.6|3168.5|3155.9|0
1616637600000|2021-03-25 02:00:00|3168.7|3156.1|3168.5|3155.9|3169.3|3156.7|3168.3|3155.7|0
1616637900000|2021-03-25 02:05:00|3170|3157.4|3169.9|3157.3|3171.9|3159.3|3168.6|3156|0
1616638200000|2021-03-25 02:10:00|3168.7|3156.1|3168.7|3156.1|3169.3|3156.7|3168.1|3155.5|0
1616638500000|2021-03-25 02:15:00|3169.8|3157.2|3169.1|3156.5|3169.8|3157.2|3167.9|3155.3|0
1616638800000|2021-03-25 02:20:00|3167.7|3155.1|3167.5|3154.9|3168.8|3156.2|3167.2|3154.6|0
1616639100000|2021-03-25 02:25:00|3166.9|3154.3|3169|3156.4|3169|3156.4|3165.8|3153.2|0
1616639400000|2021-03-25 02:30:00|3168.5|3155.9|3169.8|3157.2|3169.8|3157.2|3168.1|3155.5|0
1616639700000|2021-03-25 02:35:00|3169.9|3157.3|3170.8|3158.2|3171.6|3159|3169.4|3156.8|0
1616640000000|2021-03-25 02:40:00|3170.7|3158.1|3172.5|3159.9|3173.2|3160.6|3170.7|3158.1|0
1616640300000|2021-03-25 02:45:00|3172|3159.4|3173.8|3161.2|3173.8|3161.2|3171.6|3159|0
1616640600000|2021-03-25 02:50:00|3174.1|3161.5|3173.3|3160.7|3175|3162.4|3173.3|3160.7|0
1616640900000|2021-03-25 02:55:00|3173.5|3160.9|3174.5|3161.9|3174.6|3162|3172.4|3159.8|0
1616641200000|2021-03-25 03:00:00|3174.6|3162|3175.6|3163|3175.6|3163|3174|3161.4|0
1616641500000|2021-03-25 03:05:00|3175.7|3163.1|3177.1|3164.5|3177.8|3165.2|3175.7|3163.1|0
1616641800000|2021-03-25 03:10:00|3177.5|3164.9|3177.8|3165.2|3178.6|3166|3177.4|3164.8|0
1616642100000|2021-03-25 03:15:00|3177.5|3164.9|3176.7|3164.1|3179.3|3166.7|3176|3163.4|0
1616642400000|2021-03-25 03:20:00|3175.4|3162.8|3176.5|3163.9|3176.6|3164|3175.4|3162.8|0
1616642700000|2021-03-25 03:25:00|3177|3164.4|3177|3164.4|3177.2|3164.6|3175.7|3163.1|0
1616643000000|2021-03-25 03:30:00|3177.3|3164.7|3177|3164.4|3178.3|3165.7|3176.8|3164.2|0
1616643300000|2021-03-25 03:35:00|3175.9|3163.3|3174|3161.4|3176.5|3163.9|3174|3161.4|0
1616643600000|2021-03-25 03:40:00|3174.5|3161.9|3175.4|3162.8|3176.2|3163.6|3173.9|3161.3|0
1616643900000|2021-03-25 03:45:00|3174.5|3161.9|3174.6|3162|3174.9|3162.3|3173.9|3161.3|0
1616644200000|2021-03-25 03:50:00|3174.3|3161.7|3173.2|3160.6|3174.3|3161.7|3172.8|3160.2|0
1616644500000|2021-03-25 03:55:00|3173.4|3160.8|3173.1|3160.5|3174|3161.4|3173.1|3160.5|0
1616644800000|2021-03-25 04:00:00|3172.7|3160.1|3174.6|3162|3174.6|3162|3172.5|3159.9|0
1616645100000|2021-03-25 04:05:00|3173.2|3160.6|3170.9|3158.3|3173.2|3160.6|3170.2|3157.6|0
1616645400000|2021-03-25 04:10:00|3170.6|3158|3169.5|3156.9|3170.9|3158.3|3168.9|3156.3|0
1616645700000|2021-03-25 04:15:00|3169.4|3156.8|3168.5|3155.9|3169.4|3156.8|3168.5|3155.9|0
1616646000000|2021-03-25 04:20:00|3168.3|3155.7|3169.2|3156.6|3170.5|3157.9|3167.5|3154.9|0
1616646300000|2021-03-25 04:25:00|3169.7|3157.1|3169.3|3156.7|3170.9|3158.3|3169.3|3156.7|0
1616646600000|2021-03-25 04:30:00|3170|3157.4|3171.6|3159|3171.9|3159.3|3168.7|3156.1|0
1616646900000|2021-03-25 04:35:00|3171.7|3159.1|3173.7|3161.1|3173.7|3161.1|3171.7|3159.1|0
1616647200000|2021-03-25 04:40:00|3172.7|3160.1|3173.3|3160.7|3173.6|3161|3172.4|3159.8|0
1616647500000|2021-03-25 04:45:00|3174.3|3161.7|3173.5|3160.9|3175.6|3163|3173.5|3160.9|0
1616647800000|2021-03-25 04:50:00|3172.6|3160|3173.4|3160.8|3174.4|3161.8|3172.6|3160|0
1616648100000|2021-03-25 04:55:00|3172.8|3160.2|3173.3|3160.7|3173.5|3160.9|3171.5|3158.9|0
1616713800000|2021-03-25 23:10:00|3200.2|3187.4|3198|3185.2|3200.2|3187.4|3191.2|3178.4|0
1616714100000|2021-03-25 23:15:00|3198.2|3185.4|3202.5|3189.7|3202.7|3189.9|3198.2|3185.4|0
1616714400000|2021-03-25 23:20:00|3202.6|3189.8|3201.8|3189|3205.2|3192.4|3201.8|3189|0
1616714700000|2021-03-25 23:25:00|3200.8|3188|3203.3|3190.5|3204.9|3192.1|3200.8|3188|0
1616715000000|2021-03-25 23:30:00|3202.8|3190|3203.3|3190.5|3205|3192.2|3201.5|3188.7|0
1616715300000|2021-03-25 23:35:00|3202.8|3190|3205.7|3192.9|3205.9|3193.1|3202.8|3190|0
1616715600000|2021-03-25 23:40:00|3205.5|3192.7|3208.7|3195.9|3208.7|3195.9|3205.5|3192.7|0
1616715900000|2021-03-25 23:45:00|3208.8|3196|3211.3|3198.5|3211.3|3198.5|3208.6|3195.8|0
1616716200000|2021-03-25 23:50:00|3210.9|3198.1|3207.7|3194.9|3210.9|3198.1|3207.5|3194.7|0
1616716500000|2021-03-25 23:55:00|3207.3|3194.5|3207.4|3194.6|3209.3|3196.5|3207.2|3194.4|0
1616716800000|2021-03-26 00:00:00|3206.7|3193.9|3209.3|3196.5|3209.3|3196.5|3203.4|3190.6|0
1616717100000|2021-03-26 00:05:00|3209.7|3196.9|3207.7|3194.9|3209.7|3196.9|3204|3191.2|0
1616717400000|2021-03-26 00:10:00|3208.4|3195.6|3197.8|3185|3208.8|3196|3197.8|3185|0
1616717700000|2021-03-26 00:15:00|3198|3185.2|3199.8|3187|3201.1|3188.3|3198|3185.2|0
1616718000000|2021-03-26 00:20:00|3200.7|3187.9|3204.7|3191.9|3204.8|3192|3200.7|3187.9|0
1616718300000|2021-03-26 00:25:00|3205.4|3192.6|3202.5|3189.7|3205.4|3192.6|3201.5|3188.7|0
1616718600000|2021-03-26 00:30:00|3203.2|3190.4|3203.7|3190.9|3204.4|3191.6|3202.3|3189.5|0
1616718900000|2021-03-26 00:35:00|3203.4|3190.6|3200.1|3187.3|3203.4|3190.6|3200.1|3187.3|0
1616719200000|2021-03-26 00:40:00|3198.6|3185.8|3191.4|3178.6|3198.6|3185.8|3190.5|3177.7|0
1616719500000|2021-03-26 00:45:00|3188.2|3175.4|3191.5|3178.7|3191.6|3178.8|3188.2|3175.4|0
1616719800000|2021-03-26 00:50:00|3194|3181.2|3192.4|3179.6|3196|3183.2|3192.4|3179.6|0
1616720100000|2021-03-26 00:55:00|3191.8|3179|3189.1|3176.3|3191.8|3179|3187|3174.2|0
1616720400000|2021-03-26 01:00:00|3188.4|3175.6|3189.8|3177|3191.2|3178.4|3188.4|3175.6|0
1616720700000|2021-03-26 01:05:00|3189.5|3176.7|3186.8|3174|3189.5|3176.7|3186.6|3173.8|0
1616721000000|2021-03-26 01:10:00|3184.6|3171.8|3183.2|3170.4|3184.6|3171.8|3181.9|3169.1|0
1616721300000|2021-03-26 01:15:00|3183.8|3171|3184|3171.2|3187.1|3174.3|3183.7|3170.9|0
1616721600000|2021-03-26 01:20:00|3184.1|3171.3|3181.9|3169.1|3184.1|3171.3|3180.5|3167.9|0
1616721900000|2021-03-26 01:25:00|3182.7|3169.9|3180.2|3167.6|3183.3|3170.5|3180|3167.4|0
1616722200000|2021-03-26 01:30:00|3179.7|3167.1|3179.4|3166.8|3180.2|3167.6|3177.7|3165.1|0
1616722500000|2021-03-26 01:35:00|3178.8|3166.2|3178.7|3166.1|3179.6|3167|3178.1|3165.5|0
1616722800000|2021-03-26 01:40:00|3178.3|3165.7|3178.6|3166|3178.8|3166.2|3177.3|3164.7|0
1616723100000|2021-03-26 01:45:00|3178.5|3165.9|3177.8|3165.2|3179.9|3167.3|3177.3|3164.7|0
1616723400000|2021-03-26 01:50:00|3178.2|3165.6|3178.5|3165.9|3178.5|3165.9|3176.8|3164.2|0
1616723700000|2021-03-26 01:55:00|3178.6|3166|3180.3|3167.7|3181|3168.4|3178.6|3166|0
1616724000000|2021-03-26 02:00:00|3180.8|3168.2|3182|3169.2|3182|3169.2|3180.2|3167.6|0
1616724300000|2021-03-26 02:05:00|3180.6|3168|3182.9|3170.1|3182.9|3170.1|3180.6|3168|0
1616724600000|2021-03-26 02:10:00|3182.8|3170|3183.3|3170.5|3183.5|3170.7|3182|3169.2|0
1616724900000|2021-03-26 02:15:00|3184|3171.2|3182|3169.2|3184|3171.2|3181.5|3168.7|0
1616725200000|2021-03-26 02:20:00|3182.3|3169.5|3184.1|3171.3|3184.3|3171.5|3182.3|3169.5|0
1616725500000|2021-03-26 02:25:00|3184.3|3171.5|3178.5|3165.9|3184.4|3171.6|3178.5|3165.9|0
1616725800000|2021-03-26 02:30:00|3179.1|3166.5|3183.8|3171|3183.8|3171|3179.1|3166.5|0
1616726100000|2021-03-26 02:35:00|3184.9|3172.1|3186.4|3173.6|3186.4|3173.6|3184.8|3172|0
1616726400000|2021-03-26 02:40:00|3185.7|3172.9|3185.4|3172.6|3186.3|3173.5|3185.1|3172.3|0
1616726700000|2021-03-26 02:45:00|3186.2|3173.4|3187.3|3174.5|3187.3|3174.5|3185.6|3172.8|0
1616727000000|2021-03-26 02:50:00|3186.6|3173.8|3187.1|3174.3|3187.6|3174.8|3186.4|3173.6|0
1616727300000|2021-03-26 02:55:00|3186.8|3174|3186.3|3173.5|3187.4|3174.6|3186.3|3173.5|0
1616727600000|2021-03-26 03:00:00|3186.5|3173.7|3187.7|3174.9|3187.9|3175.1|3186.5|3173.7|0
1616727900000|2021-03-26 03:05:00|3188.5|3175.7|3186.7|3173.9|3188.6|3175.8|3186.7|3173.9|0
1616728200000|2021-03-26 03:10:00|3187|3174.2|3188.4|3175.6|3190.3|3177.5|3187|3174.2|0
1616728500000|2021-03-26 03:15:00|3188.3|3175.5|3190.7|3177.9|3190.7|3177.9|3188.3|3175.5|0
1616728800000|2021-03-26 03:20:00|3190.9|3178.1|3191.4|3178.6|3192.4|3179.6|3190.6|3177.8|0
1616729100000|2021-03-26 03:25:00|3191.3|3178.5|3189.9|3177.1|3191.3|3178.5|3189.8|3177|0
1616729400000|2021-03-26 03:30:00|3190|3177.2|3191|3178.2|3191.4|3178.6|3190|3177.2|0
1616729700000|2021-03-26 03:35:00|3191.2|3178.4|3191.9|3179.1|3192.4|3179.6|3191|3178.2|0
1616730000000|2021-03-26 03:40:00|3192.1|3179.3|3194.5|3181.7|3194.5|3181.7|3191.9|3179.1|0
1616730300000|2021-03-26 03:45:00|3194.6|3181.8|3195.1|3182.3|3196|3183.2|3194.6|3181.8|0
1616730600000|2021-03-26 03:50:00|3194.5|3181.7|3193.4|3180.6|3194.9|3182.1|3193.4|3180.6|0
1616730900000|2021-03-26 03:55:00|3193.8|3181|3191.6|3178.8|3193.8|3181|3191.3|3178.5|0
1616731200000|2021-03-26 04:00:00|3191.7|3178.9|3189.8|3177|3191.7|3178.9|3189.4|3176.6|0
1616731500000|2021-03-26 04:05:00|3189.3|3176.5|3189|3176.2|3190.2|3177.4|3188.5|3175.7|0
1616731800000|2021-03-26 04:10:00|3189.9|3177.1|3188.8|3176|3189.9|3177.1|3188|3175.2|0
1616732100000|2021-03-26 04:15:00|3189.1|3176.3|3192.1|3179.3|3192.1|3179.3|3188.7|3175.9|0
1616732400000|2021-03-26 04:20:00|3192.2|3179.4|3192.8|3180|3194.2|3181.4|3192.2|3179.4|0
1616732700000|2021-03-26 04:25:00|3193.5|3180.7|3195.7|3182.9|3195.9|3183.1|3193.5|3180.7|0
1616733000000|2021-03-26 04:30:00|3196.3|3183.5|3193.6|3180.8|3196.3|3183.5|3193.5|3180.7|0
1616733300000|2021-03-26 04:35:00|3193.8|3181|3194|3181.2|3195|3182.2|3192.9|3180.1|0
1616733600000|2021-03-26 04:40:00|3194.4|3181.6|3195.6|3182.8|3195.6|3182.8|3194.3|3181.5|0
1616733900000|2021-03-26 04:45:00|3195.8|3183|3196.9|3184.1|3197.3|3184.5|3195.3|3182.5|0
1616734200000|2021-03-26 04:50:00|3197.7|3184.9|3197.4|3184.6|3198.5|3185.7|3197.3|3184.5|0
1616734500000|2021-03-26 04:55:00|3194.1|3181.3|3194.6|3181.8|3194.6|3181.8|3193.5|3180.7|0
1616973000000|2021-03-28 23:10:00|3189.2|3176.4|3186.8|3174|3189.2|3176.4|3183.5|3170.7|0
1616973300000|2021-03-28 23:15:00|3186.5|3173.7|3184|3171.2|3186.7|3173.9|3180.5|3167.9|0
1616973600000|2021-03-28 23:20:00|3183.4|3170.6|3176.3|3163.7|3183.4|3170.6|3176.3|3163.7|0
1616973900000|2021-03-28 23:25:00|3177.3|3164.7|3174.4|3161.8|3178.9|3166.3|3174.4|3161.8|0
1616974200000|2021-03-28 23:30:00|3173.4|3160.8|3171.3|3158.7|3173.4|3160.8|3170.4|3157.8|0
1616974500000|2021-03-28 23:35:00|3170.7|3158.1|3166.1|3153.5|3171.2|3158.6|3166.1|3153.5|0
1616974800000|2021-03-28 23:40:00|3165.5|3152.9|3168.8|3156.2|3168.8|3156.2|3164.4|3151.8|0
1616975100000|2021-03-28 23:45:00|3168.1|3155.5|3166.8|3154.2|3168.9|3156.3|3166.1|3153.5|0
1616975400000|2021-03-28 23:50:00|3166.9|3154.3|3168.4|3155.8|3168.7|3156.1|3166.9|3154.3|0
1616975700000|2021-03-28 23:55:00|3168.6|3156|3166.1|3153.5|3169.2|3156.6|3166.1|3153.5|0
1616976000000|2021-03-29 00:00:00|3165.4|3152.8|3158.3|3145.7|3165.4|3152.8|3158.2|3145.6|0
1616976300000|2021-03-29 00:05:00|3158.8|3146.2|3157.7|3145.1|3160.1|3147.5|3156.9|3144.3|0
1616976600000|2021-03-29 00:10:00|3157.3|3144.7|3155.1|3142.5|3157.3|3144.7|3153.8|3141.2|0
1616976900000|2021-03-29 00:15:00|3154.8|3142.2|3152.1|3139.5|3154.8|3142.2|3150.6|3138|0
1616977200000|2021-03-29 00:20:00|3151.5|3138.9|3150.5|3137.9|3154.9|3142.3|3150.5|3137.9|0
1616977500000|2021-03-29 00:25:00|3149.2|3136.6|3150.1|3137.5|3151.2|3138.6|3149.2|3136.6|0
1616977800000|2021-03-29 00:30:00|3152.2|3139.6|3151.3|3138.7|3152.3|3139.7|3150.3|3137.7|0
1616978100000|2021-03-29 00:35:00|3151.4|3138.8|3152.9|3140.3|3152.9|3140.3|3149|3136.4|0
1616978400000|2021-03-29 00:40:00|3149.2|3136.6|3150.5|3137.9|3151.7|3139.1|3149.2|3136.6|0
1616978700000|2021-03-29 00:45:00|3150.3|3137.7|3151.9|3139.3|3151.9|3139.3|3149.5|3136.9|0
1616979000000|2021-03-29 00:50:00|3152.8|3140.2|3154.2|3141.6|3154.8|3142.2|3152.5|3139.9|0
1616979300000|2021-03-29 00:55:00|3154.4|3141.8|3155|3142.4|3155.5|3142.9|3154.4|3141.8|0
1616979600000|2021-03-29 01:00:00|3155.4|3142.8|3155|3142.4|3155.9|3143.3|3154.2|3141.6|0
1616979900000|2021-03-29 01:05:00|3154.9|3142.3|3149.3|3136.7|3155.4|3142.8|3149.3|3136.7|0
1616980200000|2021-03-29 01:10:00|3149.9|3137.3|3145.6|3133|3150.4|3137.8|3145.6|3133|0
1616980500000|2021-03-29 01:15:00|3145.3|3132.7|3145.8|3133.2|3145.8|3133.2|3144.3|3131.7|0
1616980800000|2021-03-29 01:20:00|3145.4|3132.8|3145.2|3132.6|3146|3133.4|3144.1|3131.5|0
1616981100000|2021-03-29 01:25:00|3145.9|3133.3|3142.2|3129.6|3145.9|3133.3|3142.2|3129.6|0
1616981400000|2021-03-29 01:30:00|3142.6|3130|3150.3|3137.7|3150.3|3137.7|3142.6|3130|0
1616981700000|2021-03-29 01:35:00|3150.8|3138.2|3149.2|3136.6|3150.8|3138.2|3149.2|3136.6|0
1616982000000|2021-03-29 01:40:00|3149.6|3137|3149.9|3137.3|3150.3|3137.7|3149.3|3136.7|0
1616982300000|2021-03-29 01:45:00|3149.7|3137.1|3151|3138.4|3151.6|3139|3147.3|3134.7|0
1616982600000|2021-03-29 01:50:00|3150.1|3137.5|3149.7|3137.1|3151.2|3138.6|3147.8|3135.2|0
1616982900000|2021-03-29 01:55:00|3151.4|3138.8|3153|3140.4|3153.8|3141.2|3151.4|3138.8|0
1616983200000|2021-03-29 02:00:00|3153.5|3140.9|3154.3|3141.7|3154.3|3141.7|3151.2|3138.6|0
1616983500000|2021-03-29 02:05:00|3153.7|3141.1|3153.9|3141.3|3154.5|3141.9|3152.4|3139.8|0
1616983800000|2021-03-29 02:10:00|3153.7|3141.1|3151.9|3139.3|3155|3142.4|3151.6|3139|0
1616984100000|2021-03-29 02:15:00|3151.3|3138.7|3152.3|3139.7|3152.6|3140|3150.9|3138.3|0
1616984400000|2021-03-29 02:20:00|3152.8|3140.2|3153.2|3140.6|3153.4|3140.8|3152.6|3140|0
1616984700000|2021-03-29 02:25:00|3153.6|3141|3154|3141.4|3154.7|3142.1|3153.6|3141|0
1616985000000|2021-03-29 02:30:00|3154.3|3141.7|3153.7|3141.1|3154.9|3142.3|3152.8|3140.2|0
1616985300000|2021-03-29 02:35:00|3153.4|3140.8|3154|3141.4|3154.5|3141.9|3151.6|3139|0
1616985600000|2021-03-29 02:40:00|3154.9|3142.3|3155.4|3142.8|3155.5|3142.9|3154.5|3141.9|0
1616985900000|2021-03-29 02:45:00|3155.6|3143|3155|3142.4|3156.5|3143.9|3155|3142.4|0
1616986200000|2021-03-29 02:50:00|3155.1|3142.5|3154.8|3142.2|3155.7|3143.1|3154|3141.4|0
1616986500000|2021-03-29 02:55:00|3155|3142.4|3155.8|3143.2|3155.8|3143.2|3154.7|3142.1|0
1616986800000|2021-03-29 03:00:00|3155.5|3142.9|3155.6|3143|3155.9|3143.3|3154.8|3142.2|0
1616987100000|2021-03-29 03:05:00|3156.4|3143.8|3157.6|3145|3157.7|3145.1|3156.4|3143.8|0
1616987400000|2021-03-29 03:10:00|3156.5|3143.9|3153.2|3140.6|3156.7|3144.1|3153.2|3140.6|0
1616987700000|2021-03-29 03:15:00|3152.5|3139.9|3151.1|3138.5|3152.8|3140.2|3150.9|3138.3|0
1616988000000|2021-03-29 03:20:00|3150.8|3138.2|3151.5|3138.9|3151.8|3139.2|3150.5|3137.9|0
1616988300000|2021-03-29 03:25:00|3151.3|3138.7|3152|3139.4|3152.5|3139.9|3150.7|3138.1|0
1616988600000|2021-03-29 03:30:00|3151.3|3138.7|3151.1|3138.5|3151.8|3139.2|3150.3|3137.7|0
1616988900000|2021-03-29 03:35:00|3151.4|3138.8|3149.2|3136.6|3151.9|3139.3|3149.2|3136.6|0
1616989200000|2021-03-29 03:40:00|3150.4|3137.8|3148.8|3136.2|3150.6|3138|3148.6|3136|0
1616989500000|2021-03-29 03:45:00|3148.5|3135.9|3148.5|3135.9|3149.6|3137|3147.3|3134.7|0
1616989800000|2021-03-29 03:50:00|3148.9|3136.3|3154.6|3142|3154.6|3142|3148.7|3136.1|0
1616990100000|2021-03-29 03:55:00|3153|3140.4|3151.8|3139.2|3153|3140.4|3151.5|3138.9|0
1616990400000|2021-03-29 04:00:00|3153.1|3140.5|3152.4|3139.8|3153.1|3140.5|3151.2|3138.6|0
1616990700000|2021-03-29 04:05:00|3152.5|3139.9|3154.5|3141.9|3156.3|3143.7|3152.5|3139.9|0
1616991000000|2021-03-29 04:10:00|3153.7|3141.1|3155.5|3142.9|3155.5|3142.9|3153.7|3141.1|0
1616991300000|2021-03-29 04:15:00|3155.4|3142.8|3153.5|3140.9|3155.4|3142.8|3152.3|3139.7|0
1616991600000|2021-03-29 04:20:00|3152.7|3140.1|3152.6|3140|3154.5|3141.9|3152.4|3139.8|0
1616991900000|2021-03-29 04:25:00|3152.3|3139.7|3153.5|3140.9|3154|3141.4|3152.3|3139.7|0
1616992200000|2021-03-29 04:30:00|3151.7|3139.1|3154.6|3142|3154.6|3142|3151.2|3138.6|0
1616992500000|2021-03-29 04:35:00|3154.7|3142.1|3152.9|3140.3|3154.7|3142.1|3152.9|3140.3|0
1616992800000|2021-03-29 04:40:00|3153.8|3141.2|3155|3142.4|3156.7|3144.1|3153.4|3140.8|0
1616993100000|2021-03-29 04:45:00|3155.5|3142.9|3154.6|3142|3155.5|3142.9|3153.2|3140.6|0
1616993400000|2021-03-29 04:50:00|3153.9|3141.3|3153.4|3140.8|3154.5|3141.9|3152.9|3140.3|0
1616993700000|2021-03-29 04:55:00|3153.5|3140.9|3154.1|3141.5|3154.2|3141.6|3151.4|3138.8|0
1617059400000|2021-03-29 23:10:00|3138.1|3125.5|3138.4|3125.8|3142|3129.4|3137.6|3125|0
1617059700000|2021-03-29 23:15:00|3138.3|3125.7|3147.1|3134.5|3147.1|3134.5|3137.3|3124.7|0
1617060000000|2021-03-29 23:20:00|3147.3|3134.7|3142.3|3129.7|3147.3|3134.7|3142.3|3129.7|0
1617060300000|2021-03-29 23:25:00|3142.2|3129.6|3141.5|3128.9|3142.7|3130.1|3139.9|3127.3|0
1617060600000|2021-03-29 23:30:00|3141.9|3129.3|3142.6|3130|3143.8|3131.2|3141.4|3128.8|0
1617060900000|2021-03-29 23:35:00|3143.1|3130.5|3141.6|3129|3143.5|3130.9|3141.6|3129|0
1617061200000|2021-03-29 23:40:00|3142|3129.4|3141.7|3129.1|3142|3129.4|3140.7|3128.1|0
1617061500000|2021-03-29 23:45:00|3142.2|3129.6|3144|3131.4|3144.9|3132.3|3141.9|3129.3|0
1617061800000|2021-03-29 23:50:00|3144.3|3131.7|3141.2|3128.6|3144.3|3131.7|3140.2|3127.6|0
1617062100000|2021-03-29 23:55:00|3140.8|3128.2|3141.2|3128.6|3141.2|3128.6|3139|3126.4|0
1617062400000|2021-03-30 00:00:00|3140.8|3128.2|3135.9|3123.3|3140.8|3128.2|3135.9|3123.3|0
1617062700000|2021-03-30 00:05:00|3135.3|3122.7|3131.6|3119|3136.8|3124.2|3131.6|3119|0
1617063000000|2021-03-30 00:10:00|3133.2|3120.6|3136.7|3124.1|3137.3|3124.7|3133.2|3120.6|0
1617063300000|2021-03-30 00:15:00|3135.6|3123|3138.7|3126.1|3138.7|3126.1|3135.6|3123|0
1617063600000|2021-03-30 00:20:00|3137.8|3125.2|3139.2|3126.6|3140.2|3127.6|3137.3|3124.7|0
1617063900000|2021-03-30 00:25:00|3138.6|3126|3132.3|3119.7|3138.6|3126|3131.8|3119.2|0
1617064200000|2021-03-30 00:30:00|3132.8|3120.2|3131.7|3119.1|3132.8|3120.2|3130.1|3117.7|0
1617064500000|2021-03-30 00:35:00|3131.4|3118.8|3131.8|3119.2|3133.7|3121.1|3130.2|3117.8|0
1617064800000|2021-03-30 00:40:00|3130.6|3118.2|3128.4|3116|3130.6|3118.2|3125.2|3112.8|0
1617065100000|2021-03-30 00:45:00|3128.3|3115.9|3127.9|3115.5|3128.3|3115.9|3125.5|3113.1|0
1617065400000|2021-03-30 00:50:00|3127.7|3115.3|3130.4|3118|3131.4|3118.8|3127.7|3115.3|0
1617065700000|2021-03-30 00:55:00|3130.2|3117.8|3127.5|3115.1|3130.2|3117.8|3127.2|3114.8|0
1617066000000|2021-03-30 01:00:00|3126.9|3114.5|3129.7|3117.3|3129.7|3117.3|3126.6|3114.2|0
1617066300000|2021-03-30 01:05:00|3130.4|3118|3127.3|3114.9|3131.8|3119.2|3127.3|3114.9|0
1617066600000|2021-03-30 01:10:00|3127.2|3114.8|3128.4|3116|3128.4|3116|3126.6|3114.2|0
1617066900000|2021-03-30 01:15:00|3127.7|3115.3|3127.5|3115.1|3129.8|3117.4|3127.4|3115|0
1617067200000|2021-03-30 01:20:00|3126.5|3114.1|3128.5|3116.1|3128.5|3116.1|3125.6|3113.2|0
1617067500000|2021-03-30 01:25:00|3127.8|3115.4|3125.7|3113.3|3127.8|3115.4|3125.7|3113.3|0
1617067800000|2021-03-30 01:30:00|3126|3113.6|3123.2|3110.8|3126|3113.6|3122.5|3110.1|0
1617068100000|2021-03-30 01:35:00|3122.7|3110.3|3121.7|3109.3|3122.7|3110.3|3121.6|3109.2|0
1617068400000|2021-03-30 01:40:00|3122.1|3109.7|3123.9|3111.5|3123.9|3111.5|3120.9|3108.5|0
1617068700000|2021-03-30 01:45:00|3123.7|3111.3|3121.8|3109.4|3125.2|3112.8|3121|3108.6|0
1617069000000|2021-03-30 01:50:00|3121.6|3109.2|3124|3111.6|3124.7|3112.3|3121.5|3109.1|0
1617069300000|2021-03-30 01:55:00|3122.6|3110.2|3119.3|3106.9|3123.1|3110.7|3119.3|3106.9|0
1617069600000|2021-03-30 02:00:00|3119.2|3106.8|3113.3|3100.9|3119.2|3106.8|3112.1|3099.7|0
1617069900000|2021-03-30 02:05:00|3113.7|3101.3|3113.6|3101.2|3115.4|3103|3113.6|3101.2|0
1617070200000|2021-03-30 02:10:00|3113.8|3101.4|3116.5|3104.1|3116.5|3104.1|3113.7|3101.3|0
1617070500000|2021-03-30 02:15:00|3115.3|3102.9|3117.7|3105.3|3117.7|3105.3|3113.4|3101|0
1617070800000|2021-03-30 02:20:00|3117.8|3105.4|3115.3|3102.9|3118|3105.6|3115.3|3102.9|0
1617071100000|2021-03-30 02:25:00|3115.7|3103.3|3113.9|3101.5|3115.7|3103.3|3113.5|3101.1|0
1617071400000|2021-03-30 02:30:00|3114.2|3101.8|3112.7|3100.3|3114.2|3101.8|3112.5|3100.1|0
1617071700000|2021-03-30 02:35:00|3112.6|3100.2|3111.6|3099.2|3112.6|3100.2|3111.1|3098.7|0
1617072000000|2021-03-30 02:40:00|3112.5|3100.1|3113|3100.6|3113.9|3101.5|3112.5|3100.1|0
1617072300000|2021-03-30 02:45:00|3113.3|3100.9|3113|3100.6|3114.5|3102.1|3113|3100.6|0
1617072600000|2021-03-30 02:50:00|3112.1|3099.7|3113.9|3101.5|3114.1|3101.7|3112.1|3099.7|0
1617072900000|2021-03-30 02:55:00|3114.2|3101.8|3116.7|3104.3|3116.8|3104.4|3114.2|3101.8|0
1617073200000|2021-03-30 03:00:00|3117.5|3105.1|3116.7|3104.3|3117.5|3105.1|3116|3103.6|0
1617073500000|2021-03-30 03:05:00|3116.8|3104.4|3117.1|3104.7|3118.1|3105.7|3116.8|3104.4|0
1617073800000|2021-03-30 03:10:00|3116.8|3104.4|3115.9|3103.5|3116.9|3104.5|3114.8|3102.4|0
1617074100000|2021-03-30 03:15:00|3115.7|3103.3|3113|3100.6|3115.7|3103.3|3112.9|3100.5|0
1617074400000|2021-03-30 03:20:00|3112.3|3099.9|3112.7|3100.3|3113.2|3100.8|3111.3|3098.9|0
1617074700000|2021-03-30 03:25:00|3112.1|3099.7|3112.9|3100.5|3113.5|3101.1|3112.1|3099.7|0
1617075000000|2021-03-30 03:30:00|3112.2|3099.8|3111.6|3099.2|3112.8|3100.4|3110.3|3097.9|0
1617075300000|2021-03-30 03:35:00|3112|3099.6|3115|3102.6|3115|3102.6|3111.5|3099.1|0
1617075600000|2021-03-30 03:40:00|3115.6|3103.2|3116|3103.6|3116|3103.6|3114.6|3102.2|0
1617075900000|2021-03-30 03:45:00|3117.5|3105.1|3118.1|3105.7|3118.9|3106.5|3117.4|3105|0
1617076200000|2021-03-30 03:50:00|3118.4|3106|3118.1|3105.7|3118.4|3106|3117.3|3104.9|0
1617076500000|2021-03-30 03:55:00|3118|3105.6|3119.1|3106.7|3119.7|3107.3|3117.9|3105.5|0
1617076800000|2021-03-30 04:00:00|3118.6|3106.2|3118.5|3106.1|3120.2|3107.8|3118.3|3105.9|0
1617077100000|2021-03-30 04:05:00|3117.5|3105.1|3113.5|3101.1|3117.5|3105.1|3113.5|3101.1|0
1617077400000|2021-03-30 04:10:00|3113.1|3100.7|3113.7|3101.3|3113.8|3101.4|3112.8|3100.4|0
1617077700000|2021-03-30 04:15:00|3112.8|3100.4|3113.8|3101.4|3114.2|3101.8|3112|3099.6|0
1617078000000|2021-03-30 04:20:00|3113.7|3101.3|3110.7|3098.3|3113.7|3101.3|3110.7|3098.3|0
1617078300000|2021-03-30 04:25:00|3110.9|3098.5|3109.6|3097.2|3111|3098.6|3109.6|3097.2|0
1617078600000|2021-03-30 04:30:00|3109.4|3097|3105.4|3093|3109.4|3097|3105.2|3092.8|0
1617078900000|2021-03-30 04:35:00|3106|3093.6|3100.9|3088.5|3106.3|3093.9|3100.9|3088.5|0
1617079200000|2021-03-30 04:40:00|3101.2|3088.8|3106.1|3093.7|3107|3094.6|3101.2|3088.8|0
1617079500000|2021-03-30 04:45:00|3105|3092.6|3103.3|3090.9|3105|3092.6|3101|3088.6|0
1617079800000|2021-03-30 04:50:00|3103.2|3090.8|3105.8|3093.4|3107.4|3095|3103.2|3090.8|0
1617080100000|2021-03-30 04:55:00|3106|3093.6|3106.8|3094.4|3107.8|3095.4|3104.6|3092.2|0
1617145800000|2021-03-30 23:10:00|3138.5|3125.9|3140.2|3127.6|3140.2|3127.6|3134.9|3122.3|0
1617146100000|2021-03-30 23:15:00|3141.6|3129|3138.2|3125.6|3144|3131.4|3138.2|3125.6|0
1617146400000|2021-03-30 23:20:00|3137.3|3124.7|3144.6|3132|3144.6|3132|3136.6|3124|0
1617146700000|2021-03-30 23:25:00|3144.7|3132.1|3146|3133.4|3147.4|3134.8|3144.7|3132.1|0
1617147000000|2021-03-30 23:30:00|3145|3132.4|3145.8|3133.2|3148.2|3135.6|3143.9|3131.3|0
1617147300000|2021-03-30 23:35:00|3145.4|3132.8|3145.1|3132.5|3145.9|3133.3|3143|3130.4|0
1617147600000|2021-03-30 23:40:00|3145.7|3133.1|3143.8|3131.2|3148|3135.4|3143.8|3131.2|0
1617147900000|2021-03-30 23:45:00|3144.1|3131.5|3137.9|3125.3|3144.1|3131.5|3137.9|3125.3|0
1617148200000|2021-03-30 23:50:00|3138.6|3126|3136.5|3123.9|3141|3128.4|3136.5|3123.9|0
1617148500000|2021-03-30 23:55:00|3137.1|3124.5|3140.1|3127.5|3140.1|3127.5|3136.6|3124|0
1617148800000|2021-03-31 00:00:00|3140.7|3128.1|3141.7|3129.1|3141.7|3129.1|3140.2|3127.6|0
1617149100000|2021-03-31 00:05:00|3142.5|3129.9|3151.3|3138.7|3151.3|3138.7|3142.5|3129.9|0
1617149400000|2021-03-31 00:10:00|3151.2|3138.6|3150.8|3138.2|3152|3139.4|3150.5|3137.9|0
1617149700000|2021-03-31 00:15:00|3151.4|3138.8|3150.2|3137.6|3152.1|3139.5|3149.5|3136.9|0
1617150000000|2021-03-31 00:20:00|3150.8|3138.2|3154.7|3142.1|3155.1|3142.5|3150.8|3138.2|0
1617150300000|2021-03-31 00:25:00|3154.6|3142|3157.9|3145.3|3157.9|3145.3|3154.6|3142|0
1617150600000|2021-03-31 00:30:00|3157.4|3144.8|3154.4|3141.8|3158.9|3146.3|3154.4|3141.8|0
1617150900000|2021-03-31 00:35:00|3154.5|3141.9|3156.7|3144.1|3156.8|3144.2|3154|3141.4|0
1617151200000|2021-03-31 00:40:00|3157.1|3144.5|3155.1|3142.5|3157.6|3145|3155.1|3142.5|0
1617151500000|2021-03-31 00:45:00|3152.6|3140|3147.7|3135.1|3152.6|3140|3147.7|3135.1|0
1617151800000|2021-03-31 00:50:00|3147.6|3135|3154.5|3141.9|3154.5|3141.9|3147.6|3135|0
1617152100000|2021-03-31 00:55:00|3153.9|3141.3|3158.2|3145.6|3158.2|3145.6|3153.9|3141.3|0
1617152400000|2021-03-31 01:00:00|3158.6|3146|3161.4|3148.8|3162.8|3150.2|3158.6|3146|0
1617152700000|2021-03-31 01:05:00|3161|3148.4|3162.9|3150.3|3162.9|3150.3|3161|3148.4|0
1617153000000|2021-03-31 01:10:00|3163.5|3150.9|3165.7|3153.1|3167.5|3154.9|3163.5|3150.9|0
1617153300000|2021-03-31 01:15:00|3165.3|3152.7|3169.7|3157.1|3170.4|3157.8|3165.3|3152.7|0
1617153600000|2021-03-31 01:20:00|3169.4|3156.8|3169.2|3156.6|3170.2|3157.6|3167.3|3154.7|0
1617153900000|2021-03-31 01:25:00|3168.9|3156.3|3169.7|3157.1|3171.8|3159.2|3168.9|3156.3|0
1617154200000|2021-03-31 01:30:00|3169.1|3156.5|3168.3|3155.7|3169.9|3157.3|3168.3|3155.7|0
1617154500000|2021-03-31 01:35:00|3169.2|3156.6|3168.8|3156.2|3169.9|3157.3|3168.8|3156.2|0
1617154800000|2021-03-31 01:40:00|3168.7|3156.1|3168.8|3156.2|3171.3|3158.7|3168|3155.4|0
1617155100000|2021-03-31 01:45:00|3168|3155.4|3170.8|3158.2|3170.8|3158.2|3167.8|3155.2|0
1617155400000|2021-03-31 01:50:00|3170.9|3158.3|3171|3158.4|3171.3|3158.7|3168.9|3156.3|0
1617155700000|2021-03-31 01:55:00|3170.4|3157.8|3168.8|3156.2|3170.7|3158.1|3168.8|3156.2|0
1617156000000|2021-03-31 02:00:00|3170|3157.4|3168.5|3155.9|3170|3157.4|3167.8|3155.2|0
1617156300000|2021-03-31 02:05:00|3169.6|3157|3168.3|3155.7|3169.6|3157|3167.9|3155.3|0
1617156600000|2021-03-31 02:10:00|3168.7|3156.1|3167.6|3155|3169.2|3156.6|3167.6|3155|0
1617156900000|2021-03-31 02:15:00|3166.6|3154|3167.9|3155.3|3169.1|3156.5|3166.6|3154|0
1617157200000|2021-03-31 02:20:00|3168.8|3156.2|3166.8|3154.2|3168.8|3156.2|3166.8|3154.2|0
1617157500000|2021-03-31 02:25:00|3167.4|3154.8|3168.3|3155.7|3168.9|3156.3|3167.1|3154.5|0
1617157800000|2021-03-31 02:30:00|3168.6|3156|3164.9|3152.3|3168.7|3156.1|3164.9|3152.3|0
1617158100000|2021-03-31 02:35:00|3163.5|3150.9|3162.2|3149.6|3163.5|3150.9|3162.1|3149.5|0
1617158400000|2021-03-31 02:40:00|3162.5|3149.9|3161.2|3148.6|3162.7|3150.1|3160.1|3147.5|0
1617158700000|2021-03-31 02:45:00|3161.7|3149.1|3161|3148.4|3162.2|3149.6|3161|3148.4|0
1617159000000|2021-03-31 02:50:00|3161.1|3148.5|3160.8|3148.2|3161.1|3148.5|3158.5|3145.9|0
1617159300000|2021-03-31 02:55:00|3160.6|3148|3161.1|3148.5|3163|3150.4|3160.6|3148|0
1617159600000|2021-03-31 03:00:00|3161|3148.4|3162.7|3150.1|3163.6|3151|3161|3148.4|0
1617159900000|2021-03-31 03:05:00|3163.1|3150.5|3161.7|3149.1|3163.9|3151.3|3161.7|3149.1|0
1617160200000|2021-03-31 03:10:00|3162.5|3149.9|3164.9|3152.3|3164.9|3152.3|3162.5|3149.9|0
1617160500000|2021-03-31 03:15:00|3164.5|3151.9|3161.8|3149.2|3164.9|3152.3|3161.6|3149|0
1617160800000|2021-03-31 03:20:00|3161.9|3149.3|3160.2|3147.6|3161.9|3149.3|3159.7|3147.1|0
1617161100000|2021-03-31 03:25:00|3159.6|3147|3159.4|3146.8|3160.3|3147.7|3158.3|3145.7|0
1617161400000|2021-03-31 03:30:00|3159.5|3146.9|3156.8|3144.2|3159.5|3146.9|3156.7|3144.1|0
1617161700000|2021-03-31 03:35:00|3156.7|3144.1|3155.2|3142.6|3157.7|3145.1|3155.2|3142.6|0
1617162000000|2021-03-31 03:40:00|3155.1|3142.5|3156.7|3144.1|3157.7|3145.1|3154.9|3142.3|0
1617162300000|2021-03-31 03:45:00|3156.1|3143.5|3156.9|3144.3|3157.8|3145.2|3155.6|3143|0
1617162600000|2021-03-31 03:50:00|3156.4|3143.8|3158.3|3145.7|3159|3146.4|3156.4|3143.8|0
1617162900000|2021-03-31 03:55:00|3158.7|3146.1|3158.5|3145.9|3159.3|3146.7|3158.2|3145.6|0
1617163200000|2021-03-31 04:00:00|3159.1|3146.5|3158.2|3145.6|3159.1|3146.5|3155.3|3142.7|0
1617163500000|2021-03-31 04:05:00|3159.1|3146.5|3158.7|3146.1|3160|3147.4|3158.3|3145.7|0
1617163800000|2021-03-31 04:10:00|3158.8|3146.2|3159.6|3147|3160.6|3148|3158.8|3146.2|0
1617164100000|2021-03-31 04:15:00|3159.2|3146.6|3157.9|3145.3|3160.3|3147.7|3157.9|3145.3|0
1617164400000|2021-03-31 04:20:00|3158.2|3145.6|3156.8|3144.2|3159.2|3146.6|3156.8|3144.2|0
1617164700000|2021-03-31 04:25:00|3156.4|3143.8|3155.3|3142.7|3156.4|3143.8|3154.3|3141.7|0
1617165000000|2021-03-31 04:30:00|3155.2|3142.6|3155.3|3142.7|3156.2|3143.6|3152.9|3140.3|0
1617165300000|2021-03-31 04:35:00|3152.8|3140.2|3150.6|3138|3153.6|3141|3149.6|3137|0
1617165600000|2021-03-31 04:40:00|3149.5|3136.9|3149.6|3137|3151.6|3139|3149.5|3136.9|0
1617165900000|2021-03-31 04:45:00|3149.4|3136.8|3147.6|3135|3151.6|3139|3146|3133.4|0
1617166200000|2021-03-31 04:50:00|3147.1|3134.5|3141.8|3129.2|3147.1|3134.5|3141.8|3129.2|0
1617166500000|2021-03-31 04:55:00|3141.4|3128.8|3142.7|3130.1|3142.7|3130.1|3138.8|3126.2|0
1617232200000|2021-03-31 23:10:00|3149.8|3137.2|3142.2|3129.6|3149.8|3137.2|3138.5|3125.9|0
1617232500000|2021-03-31 23:15:00|3141.8|3129.2|3144.1|3131.5|3146.3|3133.7|3141.8|3129.2|0
1617232800000|2021-03-31 23:20:00|3144.4|3131.8|3135.1|3122.5|3144.9|3132.3|3133.8|3121.2|0
1617233100000|2021-03-31 23:25:00|3132.5|3119.9|3131.5|3118.9|3133.3|3120.7|3130.6|3118.2|0
1617233400000|2021-03-31 23:30:00|3131.4|3118.8|3127.5|3115.1|3133.7|3121.1|3127.4|3115|0
1617233700000|2021-03-31 23:35:00|3128.6|3116.2|3127.7|3115.3|3129.3|3116.9|3127.7|3115.3|0
1617234000000|2021-03-31 23:40:00|3128.1|3115.7|3129.6|3117.2|3129.7|3117.3|3127|3114.6|0
1617234300000|2021-03-31 23:45:00|3129.4|3117|3121.7|3109.3|3129.4|3117|3121.7|3109.3|0
1617234600000|2021-03-31 23:50:00|3121.6|3109.2|3128.8|3116.4|3129.2|3116.8|3121.6|3109.2|0
1617234900000|2021-03-31 23:55:00|3127.9|3115.5|3130|3117.6|3130|3117.6|3125.9|3113.5|0
1617235200000|2021-04-01 00:00:00|3130.9|3118.5|3136.9|3124.3|3136.9|3124.3|3129.6|3117.2|0
1617235500000|2021-04-01 00:05:00|3135.8|3123.2|3142.4|3129.8|3142.4|3129.8|3135.2|3122.6|0
1617235800000|2021-04-01 00:10:00|3143.3|3130.7|3141.2|3128.6|3144.4|3131.8|3141.2|3128.6|0
1617236100000|2021-04-01 00:15:00|3141.4|3128.8|3139.2|3126.6|3142.6|3130|3137.8|3125.2|0
1617236400000|2021-04-01 00:20:00|3138.4|3125.8|3136.8|3124.2|3139.5|3126.9|3136.2|3123.6|0
1617236700000|2021-04-01 00:25:00|3136.7|3124.1|3138.3|3125.7|3139.1|3126.5|3134.6|3122|0
1617237000000|2021-04-01 00:30:00|3137|3124.4|3136.5|3123.9|3139.5|3126.9|3136.5|3123.9|0
1617237300000|2021-04-01 00:35:00|3136.8|3124.2|3137.7|3125.1|3139.8|3127.2|3136.8|3124.2|0
1617237600000|2021-04-01 00:40:00|3138.3|3125.7|3140.5|3127.9|3141.4|3128.8|3138.3|3125.7|0
1617237900000|2021-04-01 00:45:00|3141.7|3129.1|3141.7|3129.1|3143|3130.4|3141.3|3128.7|0
1617238200000|2021-04-01 00:50:00|3142.3|3129.7|3141.9|3129.3|3142.5|3129.9|3141.6|3129|0
1617238500000|2021-04-01 00:55:00|3142|3129.4|3140|3127.4|3142|3129.4|3140|3127.4|0
1617238800000|2021-04-01 01:00:00|3140.7|3128.1|3143.5|3130.9|3143.5|3130.9|3140.6|3128|0
1617239100000|2021-04-01 01:05:00|3142.9|3130.3|3145.5|3132.9|3145.5|3132.9|3142.9|3130.3|0
1617239400000|2021-04-01 01:10:00|3146.5|3133.9|3143.2|3130.6|3146.5|3133.9|3143.2|3130.6|0
1617239700000|2021-04-01 01:15:00|3142.9|3130.3|3140|3127.4|3143.5|3130.9|3140|3127.4|0
1617240000000|2021-04-01 01:20:00|3138.9|3126.3|3142.6|3130|3142.6|3130|3138.9|3126.3|0
1617240300000|2021-04-01 01:25:00|3142.1|3129.5|3146.1|3133.5|3146.1|3133.5|3141.8|3129.2|0
1617240600000|2021-04-01 01:30:00|3146.3|3133.7|3141.3|3128.7|3146.3|3133.7|3141.1|3128.5|0
1617240900000|2021-04-01 01:35:00|3140.7|3128.1|3145.9|3133.3|3145.9|3133.3|3140.7|3128.1|0
1617241200000|2021-04-01 01:40:00|3145.6|3133|3147.6|3135|3148.1|3135.5|3145|3132.4|0
1617241500000|2021-04-01 01:45:00|3147|3134.4|3147.3|3134.7|3147.3|3134.7|3146|3133.4|0
1617241800000|2021-04-01 01:50:00|3146.4|3133.8|3145.4|3132.8|3146.4|3133.8|3144.5|3131.9|0
1617242100000|2021-04-01 01:55:00|3145.2|3132.6|3146.5|3133.9|3147.8|3135.2|3145.2|3132.6|0
1617242400000|2021-04-01 02:00:00|3145.8|3133.2|3147.4|3134.8|3147.6|3135|3145.3|3132.7|0
1617242700000|2021-04-01 02:05:00|3147.9|3135.3|3146.5|3133.9|3149.7|3137.1|3146.5|3133.9|0
1617243000000|2021-04-01 02:10:00|3147|3134.4|3148|3135.4|3148|3135.4|3146.4|3133.8|0
1617243300000|2021-04-01 02:15:00|3148.2|3135.6|3148.4|3135.8|3149.8|3137.2|3147.9|3135.3|0
1617243600000|2021-04-01 02:20:00|3148.2|3135.6|3149.3|3136.7|3149.3|3136.7|3147.7|3135.1|0
1617243900000|2021-04-01 02:25:00|3149|3136.4|3148.7|3136.1|3149.2|3136.6|3148.2|3135.6|0
1617244200000|2021-04-01 02:30:00|3148.1|3135.5|3147.5|3134.9|3148.6|3136|3147.5|3134.9|0
1617244500000|2021-04-01 02:35:00|3146.6|3134|3147.6|3135|3147.6|3135|3146|3133.4|0
1617244800000|2021-04-01 02:40:00|3148|3135.4|3147.2|3134.6|3148|3135.4|3146|3133.4|0
1617245100000|2021-04-01 02:45:00|3148.5|3135.9|3147.2|3134.6|3149|3136.4|3146.8|3134.2|0
1617245400000|2021-04-01 02:50:00|3148.3|3135.7|3146.3|3133.7|3148.3|3135.7|3146.3|3133.7|0
1617245700000|2021-04-01 02:55:00|3147.5|3134.9|3146.8|3134.2|3147.5|3134.9|3146.3|3133.7|0
1617246000000|2021-04-01 03:00:00|3147.1|3134.5|3146.1|3133.5|3147.6|3135|3146.1|3133.5|0
1617246300000|2021-04-01 03:05:00|3145.1|3132.5|3141.6|3129|3145.6|3133|3141.4|3128.8|0
1617246600000|2021-04-01 03:10:00|3141.1|3128.5|3139|3126.4|3141.1|3128.5|3139|3126.4|0
1617246900000|2021-04-01 03:15:00|3138.8|3126.2|3138|3125.4|3138.8|3126.2|3138|3125.4|0
1617247200000|2021-04-01 03:20:00|3137.9|3125.3|3139.5|3126.9|3139.5|3126.9|3137.9|3125.3|0
1617247500000|2021-04-01 03:25:00|3139.6|3127|3137.9|3125.3|3139.6|3127|3137|3124.4|0
1617247800000|2021-04-01 03:30:00|3137.7|3125.1|3136.8|3124.2|3137.9|3125.3|3136.7|3124.1|0
1617248100000|2021-04-01 03:35:00|3137|3124.4|3137.7|3125.1|3137.7|3125.1|3135.1|3122.5|0
1617248400000|2021-04-01 03:40:00|3138.1|3125.5|3139.1|3126.5|3139.1|3126.5|3136.9|3124.3|0
1617248700000|2021-04-01 03:45:00|3140.3|3127.7|3141.9|3129.3|3141.9|3129.3|3139.4|3126.8|0
1617249000000|2021-04-01 03:50:00|3141|3128.4|3142.2|3129.6|3142.2|3129.6|3141|3128.4|0
1617249300000|2021-04-01 03:55:00|3141|3128.4|3141.7|3129.1|3141.7|3129.1|3140.4|3127.8|0
1617249600000|2021-04-01 04:00:00|3141.6|3129|3142.7|3130.1|3142.7|3130.1|3140.3|3127.7|0
1617249900000|2021-04-01 04:05:00|3142.6|3130|3144.1|3131.5|3144.1|3131.5|3142.6|3130|0
1617250200000|2021-04-01 04:10:00|3144.7|3132.1|3143.2|3130.6|3145.1|3132.5|3143.2|3130.6|0
1617250500000|2021-04-01 04:15:00|3142.6|3130|3144.1|3131.5|3144.2|3131.6|3142.6|3130|0
1617250800000|2021-04-01 04:20:00|3143.4|3130.8|3141.3|3128.7|3144.4|3131.8|3141.3|3128.7|0
1617251100000|2021-04-01 04:25:00|3140.5|3127.9|3141.8|3129.2|3141.8|3129.2|3140.4|3127.8|0
1617251400000|2021-04-01 04:30:00|3141.3|3128.7|3143.4|3130.8|3143.5|3130.9|3141.3|3128.7|0
1617251700000|2021-04-01 04:35:00|3143.1|3130.5|3145.8|3133.2|3145.8|3133.2|3143|3130.4|0
1617252000000|2021-04-01 04:40:00|3146.1|3133.5|3143.5|3130.9|3146.1|3133.5|3143.1|3130.5|0
1617252300000|2021-04-01 04:45:00|3143.1|3130.5|3148.2|3135.6|3148.2|3135.6|3143.1|3130.5|0
1617252600000|2021-04-01 04:50:00|3147.6|3135|3150.3|3137.7|3150.3|3137.7|3147.6|3135|0
1617252900000|2021-04-01 04:55:00|3149.9|3137.3|3151.8|3139.2|3155.2|3142.6|3149.6|3137|0
1617667800000|2021-04-06 00:10:00|3194.2|3181.4|3192.1|3179.3|3200.2|3187.4|3192.1|3179.3|0
1617668100000|2021-04-06 00:15:00|3191.4|3178.6|3187.7|3174.9|3192.2|3179.4|3185.2|3172.4|0
1617668400000|2021-04-06 00:20:00|3183.5|3170.7|3185.2|3172.4|3185.2|3172.4|3180.1|3167.5|0
1617668700000|2021-04-06 00:25:00|3181.9|3169.1|3185.2|3172.4|3185.4|3172.6|3180.6|3168|0
1617669000000|2021-04-06 00:30:00|3184.8|3172|3179.9|3167.3|3184.8|3172|3178.2|3165.6|0
1617669300000|2021-04-06 00:35:00|3180.4|3167.8|3183.6|3170.8|3183.6|3170.8|3177.8|3165.2|0
1617669600000|2021-04-06 00:40:00|3182.3|3169.5|3181.5|3168.7|3182.9|3170.1|3177.4|3164.8|0
1617669900000|2021-04-06 00:45:00|3181.8|3169|3186.9|3174.1|3186.9|3174.1|3181.8|3169|0
1617670200000|2021-04-06 00:50:00|3187.5|3174.7|3186.7|3173.9|3190.6|3177.8|3186.7|3173.9|0
1617670500000|2021-04-06 00:55:00|3186|3173.2|3186|3173.2|3190.3|3177.5|3186|3173.2|0
1617670800000|2021-04-06 01:00:00|3186.2|3173.4|3192.7|3179.9|3193.1|3180.3|3186.2|3173.4|0
1617671100000|2021-04-06 01:05:00|3190.3|3177.5|3186.2|3173.4|3191.1|3178.3|3186.2|3173.4|0
1617671400000|2021-04-06 01:10:00|3186.5|3173.7|3190.8|3178|3192.9|3180.1|3186.5|3173.7|0
1617671700000|2021-04-06 01:15:00|3190.3|3177.5|3191.4|3178.6|3192|3179.2|3190.3|3177.5|0
1617672000000|2021-04-06 01:20:00|3191.3|3178.5|3193.7|3180.9|3193.7|3180.9|3191.3|3178.5|0
1617672300000|2021-04-06 01:25:00|3193.5|3180.7|3196.4|3183.6|3196.4|3183.6|3193.5|3180.7|0
1617672600000|2021-04-06 01:30:00|3196.5|3183.7|3202.5|3189.7|3202.5|3189.7|3196.5|3183.7|0
1617672900000|2021-04-06 01:35:00|3202.4|3189.6|3201.1|3188.3|3202.4|3189.6|3199.6|3186.8|0
1617673200000|2021-04-06 01:40:00|3200.9|3188.1|3197.4|3184.6|3200.9|3188.1|3196.3|3183.5|0
1617673500000|2021-04-06 01:45:00|3197.6|3184.8|3198|3185.2|3198.7|3185.9|3196.6|3183.8|0
1617673800000|2021-04-06 01:50:00|3198.2|3185.4|3189.5|3176.7|3198.7|3185.9|3189.5|3176.7|0
1617674100000|2021-04-06 01:55:00|3188|3175.2|3185|3172.2|3189.4|3176.6|3185|3172.2|0
1617674400000|2021-04-06 02:00:00|3185.5|3172.7|3182.8|3170|3185.5|3172.7|3181.9|3169.1|0
1617674700000|2021-04-06 02:05:00|3183|3170.2|3183.9|3171.1|3183.9|3171.1|3181.2|3168.6|0
1617675000000|2021-04-06 02:10:00|3183.1|3170.3|3179.2|3166.6|3183.1|3170.3|3177.9|3165.3|0
1617675300000|2021-04-06 02:15:00|3180.2|3167.6|3180.3|3167.7|3181.7|3168.9|3179.6|3167|0
1617675600000|2021-04-06 02:20:00|3180.9|3168.3|3181.1|3168.5|3181.7|3168.9|3179.4|3166.8|0
1617675900000|2021-04-06 02:25:00|3180|3167.4|3182.9|3170.1|3182.9|3170.1|3180|3167.4|0
1617676200000|2021-04-06 02:30:00|3183.6|3170.8|3186.1|3173.3|3186.1|3173.3|3181.7|3168.9|0
1617676500000|2021-04-06 02:35:00|3187|3174.2|3186.7|3173.9|3187|3174.2|3184.6|3171.8|0
1617676800000|2021-04-06 02:40:00|3188.1|3175.3|3190.5|3177.7|3190.5|3177.7|3186.2|3173.4|0
1617677100000|2021-04-06 02:45:00|3191.2|3178.4|3192.6|3179.8|3192.7|3179.9|3190.5|3177.7|0
1617677400000|2021-04-06 02:50:00|3192.7|3179.9|3191.3|3178.5|3192.7|3179.9|3190.6|3177.8|0
1617677700000|2021-04-06 02:55:00|3192.1|3179.3|3195.4|3182.6|3195.4|3182.6|3192.1|3179.3|0
1617678000000|2021-04-06 03:00:00|3195.2|3182.4|3194.3|3181.5|3195.2|3182.4|3193.3|3180.5|0
1617678300000|2021-04-06 03:05:00|3193.3|3180.5|3194.6|3181.8|3194.6|3181.8|3192.5|3179.7|0
1617678600000|2021-04-06 03:10:00|3193.4|3180.6|3192.2|3179.4|3193.7|3180.9|3192.2|3179.4|0
1617678900000|2021-04-06 03:15:00|3190.8|3178|3191|3178.2|3191.5|3178.7|3190|3177.2|0
1617679200000|2021-04-06 03:20:00|3191.3|3178.5|3195.4|3182.6|3195.6|3182.8|3191.3|3178.5|0
1617679500000|2021-04-06 03:25:00|3194.5|3181.7|3193.7|3180.9|3196.1|3183.3|3191.5|3178.7|0
1617679800000|2021-04-06 03:30:00|3194|3181.2|3189.5|3176.7|3194|3181.2|3189.5|3176.7|0
1617680100000|2021-04-06 03:35:00|3189.6|3176.8|3191.3|3178.5|3191.3|3178.5|3188.8|3176|0
1617680400000|2021-04-06 03:40:00|3190|3177.2|3190.7|3177.9|3191.5|3178.7|3188.9|3176.1|0
1617680700000|2021-04-06 03:45:00|3191|3178.2|3191.9|3179.1|3192|3179.2|3189|3176.2|0
1617681000000|2021-04-06 03:50:00|3192|3179.2|3188.6|3175.8|3192|3179.2|3188.3|3175.5|0
1617681300000|2021-04-06 03:55:00|3188.8|3176|3190.4|3177.6|3190.7|3177.9|3188.6|3175.8|0
1617681600000|2021-04-06 04:00:00|3190|3177.2|3192.1|3179.3|3192.2|3179.4|3190|3177.2|0
1617681900000|2021-04-06 04:05:00|3192.3|3179.5|3191.9|3179.1|3192.5|3179.7|3190.4|3177.6|0
1617682200000|2021-04-06 04:10:00|3192.2|3179.4|3194.2|3181.4|3194.2|3181.4|3191.9|3179.1|0
1617682500000|2021-04-06 04:15:00|3193.8|3181|3191.3|3178.5|3193.8|3181|3191.2|3178.4|0
1617682800000|2021-04-06 04:20:00|3191.5|3178.7|3191.1|3178.3|3191.8|3179|3190.1|3177.3|0
1617683100000|2021-04-06 04:25:00|3191.2|3178.4|3192.8|3180|3192.8|3180|3190.4|3177.6|0
1617683400000|2021-04-06 04:30:00|3192.6|3179.8|3192.1|3179.3|3192.9|3180.1|3191.6|3178.8|0
1617683700000|2021-04-06 04:35:00|3191.5|3178.7|3190.5|3177.7|3192.6|3179.8|3190.5|3177.7|0
1617684000000|2021-04-06 04:40:00|3190.1|3177.3|3187.5|3174.7|3190.1|3177.3|3187.4|3174.6|0
1617684300000|2021-04-06 04:45:00|3187.4|3174.6|3190|3177.2|3190|3177.2|3186.8|3174|0
1617684600000|2021-04-06 04:50:00|3189.1|3176.3|3190.9|3178.1|3192|3179.2|3189.1|3176.3|0
1617684900000|2021-04-06 04:55:00|3191.7|3178.9|3195.5|3182.7|3195.5|3182.7|3191.7|3178.9|0
1617685200000|2021-04-06 05:00:00|3196|3183.2|3192.9|3180.1|3196|3183.2|3192.3|3179.5|0
1617685500000|2021-04-06 05:05:00|3193.8|3181|3193.8|3181|3196|3183.2|3192.4|3179.6|0
1617685800000|2021-04-06 05:10:00|3194.4|3181.6|3196.2|3183.4|3196.2|3183.4|3194.4|3181.6|0
1617686100000|2021-04-06 05:15:00|3196.1|3183.3|3196.7|3183.9|3196.7|3183.9|3194.7|3181.9|0
1617686400000|2021-04-06 05:20:00|3195.8|3183|3195.4|3182.6|3196.1|3183.3|3195.2|3182.4|0
1617686700000|2021-04-06 05:25:00|3195.1|3182.3|3194.5|3181.7|3195.2|3182.4|3194.3|3181.5|0
1617687000000|2021-04-06 05:30:00|3192.3|3179.5|3192.5|3179.7|3192.6|3179.8|3191.2|3178.4|0
1617687300000|2021-04-06 05:35:00|3192.6|3179.8|3193|3180.2|3193.4|3180.6|3191.2|3178.4|0
1617687600000|2021-04-06 05:40:00|3193.4|3180.6|3194.1|3181.3|3194.2|3181.4|3191.8|3179|0
1617687900000|2021-04-06 05:45:00|3195.1|3182.3|3196|3183.2|3196|3183.2|3193.8|3181|0
1617688200000|2021-04-06 05:50:00|3196.2|3183.4|3196.5|3183.7|3196.5|3183.7|3195.2|3182.4|0
1617688500000|2021-04-06 05:55:00|3198.6|3185.8|3198.1|3185.3|3199.8|3187|3196.4|3183.6|0
1617754200000|2021-04-07 00:10:00|3213.9|3201.1|3220.5|3207.7|3220.5|3207.7|3213.9|3201.1|0
1617754500000|2021-04-07 00:15:00|3218.9|3206.1|3218.7|3205.9|3219.9|3207.1|3217.4|3204.6|0
1617754800000|2021-04-07 00:20:00|3218.9|3206.1|3221.9|3209.1|3226|3213.2|3218.8|3206|0
1617755100000|2021-04-07 00:25:00|3219.4|3206.6|3226.2|3213.4|3227|3214.2|3218.9|3206.1|0
1617755400000|2021-04-07 00:30:00|3224.9|3212.1|3216.2|3203.4|3224.9|3212.1|3216.2|3203.4|0
1617755700000|2021-04-07 00:35:00|3217.5|3204.7|3216.9|3204.1|3220.5|3207.7|3216.8|3204|0
1617756000000|2021-04-07 00:40:00|3215.9|3203.1|3215.3|3202.5|3215.9|3203.1|3211.5|3198.7|0
1617756300000|2021-04-07 00:45:00|3214.1|3201.3|3217.4|3204.6|3217.4|3204.6|3213|3200.2|0
1617756600000|2021-04-07 00:50:00|3217.5|3204.7|3214.4|3201.6|3218.3|3205.5|3214.4|3201.6|0
1617756900000|2021-04-07 00:55:00|3215.7|3202.9|3218.1|3205.3|3219.1|3206.3|3215.7|3202.9|0
1617757200000|2021-04-07 01:00:00|3218|3205.2|3213.6|3200.8|3218|3205.2|3213.6|3200.8|0
1617757500000|2021-04-07 01:05:00|3212|3199.2|3209|3196.2|3212.9|3200.1|3209|3196.2|0
1617757800000|2021-04-07 01:10:00|3208.4|3195.6|3210.7|3197.9|3211.5|3198.7|3208.4|3195.6|0
1617758100000|2021-04-07 01:15:00|3210.6|3197.8|3213.1|3200.3|3213.1|3200.3|3207.7|3194.9|0
1617758400000|2021-04-07 01:20:00|3212.6|3199.8|3209.7|3196.9|3212.6|3199.8|3209.7|3196.9|0
1617758700000|2021-04-07 01:25:00|3208.5|3195.7|3208.5|3195.7|3208.5|3195.7|3206.1|3193.3|0
1617759000000|2021-04-07 01:30:00|3208.7|3195.9|3210.2|3197.4|3210.5|3197.7|3208.1|3195.3|0
1617759300000|2021-04-07 01:35:00|3209.9|3197.1|3208.4|3195.6|3209.9|3197.1|3208|3195.2|0
1617759600000|2021-04-07 01:40:00|3208.2|3195.4|3204.8|3192|3208.2|3195.4|3204.8|3192|0
1617759900000|2021-04-07 01:45:00|3204.2|3191.4|3200.3|3187.5|3204.3|3191.5|3200|3187.2|0
1617760200000|2021-04-07 01:50:00|3199.6|3186.8|3196|3183.2|3200.1|3187.3|3195.4|3182.6|0
1617760500000|2021-04-07 01:55:00|3197|3184.2|3195.7|3182.9|3198.1|3185.3|3195.7|3182.9|0
1617760800000|2021-04-07 02:00:00|3195.8|3183|3194.9|3182.1|3198|3185.2|3194.9|3182.1|0
1617761100000|2021-04-07 02:05:00|3195.4|3182.6|3194.9|3182.1|3196.1|3183.3|3194.5|3181.7|0
1617761400000|2021-04-07 02:10:00|3194.8|3182|3195.1|3182.3|3195.1|3182.3|3193.9|3181.1|0
1617761700000|2021-04-07 02:15:00|3195.5|3182.7|3193.2|3180.4|3195.5|3182.7|3193.2|3180.4|0
1617762000000|2021-04-07 02:20:00|3193.4|3180.6|3192.3|3179.5|3193.5|3180.7|3191.3|3178.5|0
1617762300000|2021-04-07 02:25:00|3192.6|3179.8|3190.6|3177.8|3193.8|3181|3190.6|3177.8|0
1617762600000|2021-04-07 02:30:00|3191.4|3178.6|3194.3|3181.5|3194.5|3181.7|3191.4|3178.6|0
1617762900000|2021-04-07 02:35:00|3193.1|3180.3|3192.7|3179.9|3193.1|3180.3|3192.2|3179.4|0
1617763200000|2021-04-07 02:40:00|3193.1|3180.3|3197.2|3184.4|3197.8|3185|3192.5|3179.7|0
1617763500000|2021-04-07 02:45:00|3195.5|3182.7|3195.1|3182.3|3195.6|3182.8|3194.6|3181.8|0
1617763800000|2021-04-07 02:50:00|3194.1|3181.3|3194.6|3181.8|3194.9|3182.1|3194.1|3181.3|0
1617764100000|2021-04-07 02:55:00|3195.3|3182.5|3193.4|3180.6|3195.3|3182.5|3192.2|3179.4|0
1617764400000|2021-04-07 03:00:00|3194.3|3181.5|3193.7|3180.9|3195.3|3182.5|3193.7|3180.9|0
1617764700000|2021-04-07 03:05:00|3194|3181.2|3191.9|3179.1|3194|3181.2|3191.8|3179|0
1617765000000|2021-04-07 03:10:00|3193.1|3180.3|3194|3181.2|3194|3181.2|3192.9|3180.1|0
1617765300000|2021-04-07 03:15:00|3193.1|3180.3|3193.5|3180.7|3194.5|3181.7|3192.8|3180|0
1617765600000|2021-04-07 03:20:00|3193.8|3181|3196.2|3183.4|3196.2|3183.4|3193.5|3180.7|0
1617765900000|2021-04-07 03:25:00|3195.7|3182.9|3198.8|3186|3198.8|3186|3195.7|3182.9|0
1617766200000|2021-04-07 03:30:00|3199.4|3186.6|3201.2|3188.4|3201.2|3188.4|3198.5|3185.7|0
1617766500000|2021-04-07 03:35:00|3200.4|3187.6|3199|3186.2|3200.7|3187.9|3198.9|3186.1|0
1617766800000|2021-04-07 03:40:00|3198.9|3186.1|3198.3|3185.5|3199|3186.2|3197.5|3184.7|0
1617767100000|2021-04-07 03:45:00|3197.8|3185|3197.7|3184.9|3198|3185.2|3197.1|3184.3|0
1617767400000|2021-04-07 03:50:00|3198|3185.2|3198.2|3185.4|3198.5|3185.7|3197.1|3184.3|0
1617767700000|2021-04-07 03:55:00|3197.7|3184.9|3199.4|3186.6|3199.7|3186.9|3197.1|3184.3|0
1617768000000|2021-04-07 04:00:00|3199.5|3186.7|3199.5|3186.7|3199.6|3186.8|3198.8|3186|0
1617768300000|2021-04-07 04:05:00|3200.9|3188.1|3199.8|3187|3201|3188.2|3199.1|3186.3|0
1617768600000|2021-04-07 04:10:00|3200.2|3187.4|3199.8|3187|3200.7|3187.9|3199.4|3186.6|0
1617768900000|2021-04-07 04:15:00|3200.2|3187.4|3201.9|3189.1|3201.9|3189.1|3199.7|3186.9|0
1617769200000|2021-04-07 04:20:00|3201.7|3188.9|3201.9|3189.1|3202.3|3189.5|3200.9|3188.1|0
1617769500000|2021-04-07 04:25:00|3202.6|3189.8|3202.1|3189.3|3203|3190.2|3201.7|3188.9|0
1617769800000|2021-04-07 04:30:00|3202.5|3189.7|3202.1|3189.3|3202.9|3190.1|3201.7|3188.9|0
1617770100000|2021-04-07 04:35:00|3202.2|3189.4|3203.1|3190.3|3203.8|3191|3202.2|3189.4|0
1617770400000|2021-04-07 04:40:00|3203.2|3190.4|3204.6|3191.8|3204.9|3192.1|3203.2|3190.4|0
1617770700000|2021-04-07 04:45:00|3204.7|3191.9|3203.7|3190.9|3205|3192.2|3203.7|3190.9|0
1617771000000|2021-04-07 04:50:00|3203.3|3190.5|3204.3|3191.5|3204.4|3191.6|3202.5|3189.7|0
1617771300000|2021-04-07 04:55:00|3205.7|3192.9|3205.7|3192.9|3205.8|3193|3205.1|3192.3|0
1617771600000|2021-04-07 05:00:00|3206.4|3193.6|3208.5|3195.7|3208.5|3195.7|3205.9|3193.1|0
1617771900000|2021-04-07 05:05:00|3207.8|3195|3209.8|3197|3209.8|3197|3207.8|3195|0
1617772200000|2021-04-07 05:10:00|3209.7|3196.9|3209.9|3197.1|3210.3|3197.5|3209.2|3196.4|0
1617772500000|2021-04-07 05:15:00|3209.6|3196.8|3206.5|3193.7|3210.2|3197.4|3206.4|3193.6|0
1617772800000|2021-04-07 05:20:00|3205.7|3192.9|3208.4|3195.6|3208.7|3195.9|3205.7|3192.9|0
1617773100000|2021-04-07 05:25:00|3209.1|3196.3|3209.6|3196.8|3209.9|3197.1|3208.4|3195.6|0
1617773400000|2021-04-07 05:30:00|3209.3|3196.5|3209.4|3196.6|3210|3197.2|3208.7|3195.9|0
1617773700000|2021-04-07 05:35:00|3209.5|3196.7|3209.4|3196.6|3210.9|3198.1|3209.4|3196.6|0
1617774000000|2021-04-07 05:40:00|3209.6|3196.8|3214.9|3202.1|3214.9|3202.1|3209.6|3196.8|0
1617774300000|2021-04-07 05:45:00|3215.6|3202.8|3217.4|3204.6|3217.6|3204.8|3215.1|3202.3|0
1617774600000|2021-04-07 05:50:00|3218.3|3205.5|3216.2|3203.4|3218.3|3205.5|3215.6|3202.8|0
1617774900000|2021-04-07 05:55:00|3215.4|3202.6|3210.3|3197.5|3215.4|3202.6|3210.3|3197.5|0
1617840600000|2021-04-08 00:10:00|3235.7|3222.7|3222.4|3209.6|3235.7|3222.7|3222|3209.2|0
1617840900000|2021-04-08 00:15:00|3222.8|3210|3227.9|3215.1|3228.8|3216|3221.9|3209.1|0
1617841200000|2021-04-08 00:20:00|3226.3|3213.5|3232.5|3219.5|3234.5|3221.5|3225.5|3212.7|0
1617841500000|2021-04-08 00:25:00|3232.9|3219.9|3237.7|3224.7|3237.8|3224.8|3232.9|3219.9|0
1617841800000|2021-04-08 00:30:00|3236.8|3223.8|3240.8|3227.8|3241.4|3228.4|3235.9|3222.9|0
1617842100000|2021-04-08 00:35:00|3241.2|3228.2|3243.9|3230.9|3246.2|3233.2|3240.9|3227.9|0
1617842400000|2021-04-08 00:40:00|3243.5|3230.5|3241.9|3228.9|3244.3|3231.3|3241.9|3228.9|0
1617842700000|2021-04-08 00:45:00|3243.7|3230.7|3240.9|3227.9|3244.1|3231.1|3240.9|3227.9|0
1617843000000|2021-04-08 00:50:00|3241.5|3228.5|3246.9|3233.9|3248.3|3235.3|3241.5|3228.5|0
1617843300000|2021-04-08 00:55:00|3246.7|3233.7|3245.7|3232.7|3247.7|3234.7|3245|3232|0
1617843600000|2021-04-08 01:00:00|3244.3|3231.3|3243.2|3230.2|3247.6|3234.6|3243.2|3230.2|0
1617843900000|2021-04-08 01:05:00|3243.1|3230.1|3243.7|3230.7|3243.7|3230.7|3241.6|3228.6|0
1617844200000|2021-04-08 01:10:00|3244.1|3231.1|3251.5|3238.5|3251.5|3238.5|3244.1|3231.1|0
1617844500000|2021-04-08 01:15:00|3250.8|3237.8|3249.9|3236.9|3252|3239|3249|3236|0
1617844800000|2021-04-08 01:20:00|3250.5|3237.5|3250.7|3237.7|3251.5|3238.5|3248.6|3235.6|0
1617845100000|2021-04-08 01:25:00|3250.4|3237.4|3250.8|3237.8|3251.3|3238.3|3250|3237|0
1617845400000|2021-04-08 01:30:00|3250.7|3237.7|3252.2|3239.2|3252.6|3239.6|3249.2|3236.2|0
1617845700000|2021-04-08 01:35:00|3253|3240|3250.1|3237.1|3253|3240|3248.3|3235.3|0
1617846000000|2021-04-08 01:40:00|3251.1|3238.1|3247.9|3234.9|3252.6|3239.6|3247.8|3234.8|0
1617846300000|2021-04-08 01:45:00|3247.4|3234.4|3245.3|3232.3|3248.2|3235.2|3244.9|3231.9|0
1617846600000|2021-04-08 01:50:00|3243.6|3230.6|3240.6|3227.6|3243.6|3230.6|3240.6|3227.6|0
1617846900000|2021-04-08 01:55:00|3240.4|3227.4|3240.8|3227.8|3241.7|3228.7|3239.8|3226.8|0
1617847200000|2021-04-08 02:00:00|3239.7|3226.7|3242.2|3229.2|3243.5|3230.5|3239|3226|0
1617847500000|2021-04-08 02:05:00|3241.7|3228.7|3241.4|3228.4|3243.5|3230.5|3241.4|3228.4|0
1617847800000|2021-04-08 02:10:00|3240.8|3227.8|3242.3|3229.3|3242.3|3229.3|3240|3227|0
1617848100000|2021-04-08 02:15:00|3242|3229|3239.8|3226.8|3242.4|3229.4|3239.8|3226.8|0
1617848400000|2021-04-08 02:20:00|3240|3227|3239.2|3226.2|3240|3227|3237.7|3224.7|0
1617848700000|2021-04-08 02:25:00|3240.4|3227.4|3244.2|3231.2|3245.2|3232.2|3240.4|3227.4|0
1617849000000|2021-04-08 02:30:00|3245.1|3232.1|3243.5|3230.5|3246.2|3233.2|3243.5|3230.5|0
1617849300000|2021-04-08 02:35:00|3244.5|3231.5|3243.5|3230.5|3244.5|3231.5|3243.1|3230.1|0
1617849600000|2021-04-08 02:40:00|3243.1|3230.1|3243.1|3230.1|3244.4|3231.4|3243.1|3230.1|0
1617849900000|2021-04-08 02:45:00|3243.4|3230.4|3243.3|3230.3|3244.5|3231.5|3242.4|3229.4|0
1617850200000|2021-04-08 02:50:00|3242.5|3229.5|3243.3|3230.3|3244.1|3231.1|3241.7|3228.7|0
1617850500000|2021-04-08 02:55:00|3243.8|3230.8|3242.2|3229.2|3244.1|3231.1|3242.2|3229.2|0
1617850800000|2021-04-08 03:00:00|3242.6|3229.6|3242.9|3229.9|3242.9|3229.9|3241.5|3228.5|0
1617851100000|2021-04-08 03:05:00|3242.2|3229.2|3240.9|3227.9|3242.2|3229.2|3240.1|3227.1|0
1617851400000|2021-04-08 03:10:00|3241.2|3228.2|3240.1|3227.1|3241.5|3228.5|3239.5|3226.5|0
1617851700000|2021-04-08 03:15:00|3239.6|3226.6|3239.6|3226.6|3240.5|3227.5|3239.2|3226.2|0
1617852000000|2021-04-08 03:20:00|3239.4|3226.4|3238.5|3225.5|3239.7|3226.7|3237.8|3224.8|0
1617852300000|2021-04-08 03:25:00|3239.3|3226.3|3237.4|3224.4|3239.3|3226.3|3237.4|3224.4|0
1617852600000|2021-04-08 03:30:00|3237.5|3224.5|3237.1|3224.1|3238.1|3225.1|3237|3224|0
1617852900000|2021-04-08 03:35:00|3237.2|3224.2|3236.1|3223.1|3238.1|3225.1|3236.1|3223.1|0
1617853200000|2021-04-08 03:40:00|3236.6|3223.6|3237.7|3224.7|3237.7|3224.7|3235.9|3222.9|0
1617853500000|2021-04-08 03:45:00|3238.1|3225.1|3239.5|3226.5|3239.5|3226.5|3237.9|3224.9|0
1617853800000|2021-04-08 03:50:00|3239.9|3226.9|3238.8|3225.8|3240.3|3227.3|3238.8|3225.8|0
1617854100000|2021-04-08 03:55:00|3239|3226|3239.4|3226.4|3239.9|3226.9|3238.7|3225.7|0
1617854400000|2021-04-08 04:00:00|3239.3|3226.3|3239.4|3226.4|3239.4|3226.4|3238.4|3225.4|0
1617854700000|2021-04-08 04:05:00|3240|3227|3239.9|3226.9|3240.2|3227.2|3239.3|3226.3|0
1617855000000|2021-04-08 04:10:00|3239.6|3226.6|3240|3227|3240.1|3227.1|3238.4|3225.4|0
1617855300000|2021-04-08 04:15:00|3240.5|3227.5|3240.5|3227.5|3241.6|3228.6|3240.5|3227.5|0
1617855600000|2021-04-08 04:20:00|3239.8|3226.8|3239.9|3226.9|3241|3228|3239.8|3226.8|0
1617855900000|2021-04-08 04:25:00|3239.1|3226.1|3237.9|3224.9|3239.7|3226.7|3237.9|3224.9|0
1617856200000|2021-04-08 04:30:00|3238.7|3225.7|3239.2|3226.2|3239.2|3226.2|3237.7|3224.7|0
1617856500000|2021-04-08 04:35:00|3238.4|3225.4|3236.6|3223.6|3238.4|3225.4|3236.4|3223.4|0
1617856800000|2021-04-08 04:40:00|3237|3224|3237.2|3224.2|3238|3225|3236.9|3223.9|0
1617857100000|2021-04-08 04:45:00|3237|3224|3237|3224|3237.8|3224.8|3235.2|3222.2|0
1617857400000|2021-04-08 04:50:00|3236.5|3223.5|3235.5|3222.5|3236.6|3223.6|3235|3222|0
1617857700000|2021-04-08 04:55:00|3235.7|3222.7|3233.1|3220.1|3235.7|3222.7|3233|3220|0
1617858000000|2021-04-08 05:00:00|3234.4|3221.4|3233.5|3220.5|3234.5|3221.5|3232.9|3219.9|0
1617858300000|2021-04-08 05:05:00|3234.4|3221.4|3237.4|3224.4|3237.4|3224.4|3233.9|3220.9|0
1617858600000|2021-04-08 05:10:00|3238|3225|3239.8|3226.8|3239.8|3226.8|3238|3225|0
1617858900000|2021-04-08 05:15:00|3241.4|3228.4|3242.4|3229.4|3242.4|3229.4|3239.8|3226.8|0
1617859200000|2021-04-08 05:20:00|3241.3|3228.3|3238.9|3225.9|3242.2|3229.2|3238.9|3225.9|0
1617859500000|2021-04-08 05:25:00|3239.2|3226.2|3238.9|3225.9|3239.9|3226.9|3238.5|3225.5|0
1617859800000|2021-04-08 05:30:00|3239.1|3226.1|3238.7|3225.7|3239.6|3226.6|3237.8|3224.8|0
1617860100000|2021-04-08 05:35:00|3238|3225|3236.6|3223.6|3238|3225|3236|3223|0
1617860400000|2021-04-08 05:40:00|3236.7|3223.7|3235.2|3222.2|3236.7|3223.7|3235|3222|0
1617860700000|2021-04-08 05:45:00|3235.3|3222.3|3237.8|3224.8|3237.8|3224.8|3235|3222|0
1617861000000|2021-04-08 05:50:00|3238.1|3225.1|3239.5|3226.5|3240.3|3227.3|3238.1|3225.1|0
1617861300000|2021-04-08 05:55:00|3240.2|3227.2|3239|3226|3240.2|3227.2|3238.7|3225.7|0
1617927000000|2021-04-09 00:10:00|3227.8|3215|3233|3220|3233.5|3220.5|3227.8|3215|0
1617927300000|2021-04-09 00:15:00|3233.2|3220.2|3225.5|3212.7|3233.2|3220.2|3224.9|3212.1|0
1617927600000|2021-04-09 00:20:00|3225.7|3212.9|3226.6|3213.8|3226.6|3213.8|3224.1|3211.3|0
1617927900000|2021-04-09 00:25:00|3225.3|3212.5|3230|3217.2|3230|3217.2|3225.3|3212.5|0
1617928200000|2021-04-09 00:30:00|3228.7|3215.9|3224.9|3212.1|3228.9|3216.1|3224.9|3212.1|0
1617928500000|2021-04-09 00:35:00|3224.4|3211.6|3224.1|3211.3|3224.9|3212.1|3223.6|3210.8|0
1617928800000|2021-04-09 00:40:00|3224|3211.2|3219.4|3206.6|3224.1|3211.3|3219.3|3206.5|0
1617929100000|2021-04-09 00:45:00|3217.6|3204.8|3219|3206.2|3219.1|3206.3|3217.6|3204.8|0
1617929400000|2021-04-09 00:50:00|3218.5|3205.7|3218.5|3205.7|3218.8|3206|3216.9|3204.1|0
1617929700000|2021-04-09 00:55:00|3218.3|3205.5|3221.4|3208.6|3221.4|3208.6|3218.3|3205.5|0
1617930000000|2021-04-09 01:00:00|3223|3210.2|3221.4|3208.6|3223.2|3210.4|3221.4|3208.6|0
1617930300000|2021-04-09 01:05:00|3221.6|3208.8|3222.4|3209.6|3223.1|3210.3|3221.3|3208.5|0
1617930600000|2021-04-09 01:10:00|3223.6|3210.8|3224.2|3211.4|3226.7|3213.9|3223.6|3210.8|0
1617930900000|2021-04-09 01:15:00|3224.7|3211.9|3222.5|3209.7|3224.7|3211.9|3221.9|3209.1|0
1617931200000|2021-04-09 01:20:00|3222.2|3209.4|3224.4|3211.6|3224.5|3211.7|3221.7|3208.9|0
1617931500000|2021-04-09 01:25:00|3224.5|3211.7|3227.1|3214.3|3227.1|3214.3|3224.5|3211.7|0
1617931800000|2021-04-09 01:30:00|3226.4|3213.6|3228.1|3215.3|3228.8|3216|3226.4|3213.6|0
1617932100000|2021-04-09 01:35:00|3228.3|3215.5|3228.3|3215.5|3229|3216.2|3227.8|3215|0
1617932400000|2021-04-09 01:40:00|3228|3215.2|3232.4|3219.4|3232.7|3219.7|3227.4|3214.6|0
1617932700000|2021-04-09 01:45:00|3232.3|3219.3|3234.6|3221.6|3234.8|3221.8|3231.6|3218.6|0
1617933000000|2021-04-09 01:50:00|3235|3222|3230.4|3217.6|3235|3222|3230.4|3217.6|0
1617933300000|2021-04-09 01:55:00|3230.3|3217.5|3229.3|3216.5|3230.3|3217.5|3228.4|3215.6|0
1617933600000|2021-04-09 02:00:00|3228.9|3216.1|3228.2|3215.4|3228.9|3216.1|3228.2|3215.4|0
1617933900000|2021-04-09 02:05:00|3227.9|3215.1|3226.5|3213.7|3228.7|3215.9|3226.5|3213.7|0
1617934200000|2021-04-09 02:10:00|3226.7|3213.9|3227.1|3214.3|3227.1|3214.3|3225.8|3213|0
1617934500000|2021-04-09 02:15:00|3226.8|3214|3224.3|3211.5|3226.9|3214.1|3224.3|3211.5|0
1617934800000|2021-04-09 02:20:00|3224.9|3212.1|3227.1|3214.3|3227.1|3214.3|3223.7|3210.9|0
1617935100000|2021-04-09 02:25:00|3226.9|3214.1|3228|3215.2|3228|3215.2|3226.4|3213.6|0
1617935400000|2021-04-09 02:30:00|3228.8|3216|3228.6|3215.8|3228.9|3216.1|3227.6|3214.8|0
1617935700000|2021-04-09 02:35:00|3229.2|3216.4|3231.9|3218.9|3231.9|3218.9|3229.2|3216.4|0
1617936000000|2021-04-09 02:40:00|3231.7|3218.7|3236.6|3223.6|3236.6|3223.6|3231.7|3218.7|0
1617936300000|2021-04-09 02:45:00|3235.8|3222.8|3237.7|3224.7|3237.8|3224.8|3235.8|3222.8|0
1617936600000|2021-04-09 02:50:00|3238.2|3225.2|3236.2|3223.2|3238.2|3225.2|3236.2|3223.2|0
1617936900000|2021-04-09 02:55:00|3236.5|3223.5|3236.4|3223.4|3237.6|3224.6|3236|3223|0
1617937200000|2021-04-09 03:00:00|3236.8|3223.8|3239.7|3226.7|3239.8|3226.8|3236.8|3223.8|0
1617937500000|2021-04-09 03:05:00|3240|3227|3238.7|3225.7|3240.2|3227.2|3238.4|3225.4|0
1617937800000|2021-04-09 03:10:00|3238.5|3225.5|3239.5|3226.5|3240.6|3227.6|3238.5|3225.5|0
1617938100000|2021-04-09 03:15:00|3239.6|3226.6|3237.6|3224.6|3239.6|3226.6|3237|3224|0
1617938400000|2021-04-09 03:20:00|3237.5|3224.5|3237.9|3224.9|3237.9|3224.9|3236.3|3223.3|0
1617938700000|2021-04-09 03:25:00|3237.1|3224.1|3240.2|3227.2|3240.2|3227.2|3237.1|3224.1|0
1617939000000|2021-04-09 03:30:00|3241|3228|3242.1|3229.1|3242.3|3229.3|3241|3228|0
1617939300000|2021-04-09 03:35:00|3242.4|3229.4|3243.2|3230.2|3244.2|3231.2|3242.1|3229.1|0
1617939600000|2021-04-09 03:40:00|3243.5|3230.5|3243.2|3230.2|3244.8|3231.8|3243|3230|0
1617939900000|2021-04-09 03:45:00|3242.7|3229.7|3240.8|3227.8|3242.7|3229.7|3240.7|3227.7|0
1617940200000|2021-04-09 03:50:00|3239.5|3226.5|3235|3222|3239.5|3226.5|3234.6|3221.6|0
1617940500000|2021-04-09 03:55:00|3234.3|3221.3|3235.2|3222.2|3235.6|3222.6|3232.9|3219.9|0
1617940800000|2021-04-09 04:00:00|3235.8|3222.8|3233.6|3220.6|3236.3|3223.3|3233.6|3220.6|0
1617941100000|2021-04-09 04:05:00|3234.1|3221.1|3234.1|3221.1|3234.4|3221.4|3233|3220|0
1617941400000|2021-04-09 04:10:00|3233.6|3220.6|3236.3|3223.3|3236.3|3223.3|3233.6|3220.6|0
1617941700000|2021-04-09 04:15:00|3237.4|3224.4|3241.9|3228.9|3241.9|3228.9|3237.2|3224.2|0
1617942000000|2021-04-09 04:20:00|3241.8|3228.8|3240.5|3227.5|3242.1|3229.1|3240.2|3227.2|0
1617942300000|2021-04-09 04:25:00|3240.2|3227.2|3241.4|3228.4|3241.8|3228.8|3240.1|3227.1|0
1617942600000|2021-04-09 04:30:00|3240.4|3227.4|3243.8|3230.8|3243.9|3230.9|3240.4|3227.4|0
1617942900000|2021-04-09 04:35:00|3243.9|3230.9|3247.9|3234.9|3248.3|3235.3|3242.8|3229.8|0
1617943200000|2021-04-09 04:40:00|3248.7|3235.7|3250.6|3237.6|3252.1|3239.1|3248.7|3235.7|0
1617943500000|2021-04-09 04:45:00|3250.7|3237.7|3251.3|3238.3|3251.9|3238.9|3250.7|3237.7|0
1617943800000|2021-04-09 04:50:00|3252.7|3239.7|3249.4|3236.4|3253.3|3240.3|3249.1|3236.1|0
1617944100000|2021-04-09 04:55:00|3250.7|3237.7|3248.1|3235.1|3250.7|3237.7|3248.1|3235.1|0
1617944400000|2021-04-09 05:00:00|3248.2|3235.2|3250.1|3237.1|3250.1|3237.1|3248|3235|0
1617944700000|2021-04-09 05:05:00|3250.3|3237.3|3248.5|3235.5|3250.5|3237.5|3248.5|3235.5|0
1617945000000|2021-04-09 05:10:00|3249.1|3236.1|3246.8|3233.8|3249.1|3236.1|3246.2|3233.2|0
1617945300000|2021-04-09 05:15:00|3246.3|3233.3|3245.3|3232.3|3248.2|3235.2|3245.3|3232.3|0
1617945600000|2021-04-09 05:20:00|3245.2|3232.2|3246.4|3233.4|3246.5|3233.5|3245.2|3232.2|0
1617945900000|2021-04-09 05:25:00|3246|3233|3248.1|3235.1|3248.8|3235.8|3246|3233|0
1617946200000|2021-04-09 05:30:00|3248.3|3235.3|3248.6|3235.6|3250.9|3237.9|3248.3|3235.3|0
1617946500000|2021-04-09 05:35:00|3248.3|3235.3|3248.4|3235.4|3249.5|3236.5|3248|3235|0
1617946800000|2021-04-09 05:40:00|3248.5|3235.5|3248.7|3235.7|3248.8|3235.8|3247.4|3234.4|0
1617947100000|2021-04-09 05:45:00|3248.6|3235.6|3249.7|3236.7|3250.3|3237.3|3248.6|3235.6|0
1617947400000|2021-04-09 05:50:00|3249.3|3236.3|3252.5|3239.5|3252.5|3239.5|3249.3|3236.3|0
1617947700000|2021-04-09 05:55:00|3252.6|3239.6|3251.5|3238.5|3252.8|3239.8|3251.3|3238.3|0
1618186200000|2021-04-12 00:10:00|3244.9|3231.9|3229.7|3216.9|3244.9|3231.9|3229.7|3216.9|0
1618186500000|2021-04-12 00:15:00|3232.8|3219.8|3237.3|3224.3|3237.3|3224.3|3232.8|3219.8|0
1618186800000|2021-04-12 00:20:00|3235.6|3222.6|3236|3223|3236|3223|3231.5|3218.6|0
1618187100000|2021-04-12 00:25:00|3236.3|3223.3|3238.8|3225.8|3240.1|3227.1|3236.3|3223.3|0
1618187400000|2021-04-12 00:30:00|3239.1|3226.1|3236.7|3223.7|3239.1|3226.1|3234.4|3221.4|0
1618187700000|2021-04-12 00:35:00|3235.2|3222.2|3237.2|3224.2|3238.2|3225.2|3235.2|3222.2|0
1618188000000|2021-04-12 00:40:00|3237.4|3224.4|3238|3225|3238.1|3225.1|3236.5|3223.5|0
1618188300000|2021-04-12 00:45:00|3238.1|3225.1|3237.8|3224.8|3238.3|3225.3|3236.9|3223.9|0
1618188600000|2021-04-12 00:50:00|3238.1|3225.1|3238.4|3225.4|3239.4|3226.4|3237.8|3224.8|0
1618188900000|2021-04-12 00:55:00|3239.8|3226.8|3241.7|3228.7|3241.7|3228.7|3238.1|3225.1|0
1618189200000|2021-04-12 01:00:00|3242.4|3229.4|3239.9|3226.9|3242.9|3229.9|3239.9|3226.9|0
1618189500000|2021-04-12 01:05:00|3240.6|3227.6|3239.8|3226.8|3240.6|3227.6|3238.7|3225.7|0
1618189800000|2021-04-12 01:10:00|3240.9|3227.9|3239|3226|3240.9|3227.9|3238.6|3225.6|0
1618190100000|2021-04-12 01:15:00|3238.8|3225.8|3238.9|3225.9|3239.7|3226.7|3238.3|3225.3|0
1618190400000|2021-04-12 01:20:00|3239.3|3226.3|3240|3227|3241.1|3228.1|3239.3|3226.3|0
1618190700000|2021-04-12 01:25:00|3239.6|3226.6|3239.3|3226.3|3239.8|3226.8|3237.9|3224.9|0
1618191000000|2021-04-12 01:30:00|3237.7|3224.7|3235.8|3222.8|3237.7|3224.7|3235.3|3222.3|0
1618191300000|2021-04-12 01:35:00|3235.7|3222.7|3236.7|3223.7|3237.1|3224.1|3235.4|3222.4|0
1618191600000|2021-04-12 01:40:00|3237.2|3224.2|3236|3223|3237.2|3224.2|3235|3222|0
1618191900000|2021-04-12 01:45:00|3235.2|3222.2|3237.2|3224.2|3237.2|3224.2|3234|3221|0
1618192200000|2021-04-12 01:50:00|3237.1|3224.1|3238.2|3225.2|3238.2|3225.2|3236.3|3223.3|0
1618192500000|2021-04-12 01:55:00|3237.8|3224.8|3236.3|3223.3|3239.2|3226.2|3236.3|3223.3|0
1618192800000|2021-04-12 02:00:00|3235.8|3222.8|3232.2|3219.2|3236.1|3223.1|3232.2|3219.2|0
1618193100000|2021-04-12 02:05:00|3232.9|3219.9|3233.1|3220.1|3233.8|3220.8|3232.7|3219.7|0
1618193400000|2021-04-12 02:10:00|3233.2|3220.2|3238.8|3225.8|3238.8|3225.8|3233.2|3220.2|0
1618193700000|2021-04-12 02:15:00|3240.1|3227.1|3240|3227|3240.6|3227.6|3238.7|3225.7|0
1618194000000|2021-04-12 02:20:00|3239.4|3226.4|3238.3|3225.3|3239.7|3226.7|3238.3|3225.3|0
1618194300000|2021-04-12 02:25:00|3237.6|3224.6|3238.8|3225.8|3239.6|3226.6|3237.6|3224.6|0
1618194600000|2021-04-12 02:30:00|3238|3225|3237.8|3224.8|3239.6|3226.6|3237.8|3224.8|0
1618194900000|2021-04-12 02:35:00|3237.4|3224.4|3237|3224|3237.4|3224.4|3235.8|3222.8|0
1618195200000|2021-04-12 02:40:00|3235.9|3222.9|3235.2|3222.2|3235.9|3222.9|3234.3|3221.3|0
1618195500000|2021-04-12 02:45:00|3235.5|3222.5|3235.2|3222.2|3235.5|3222.5|3234.9|3221.9|0
1618195800000|2021-04-12 02:50:00|3235.7|3222.7|3234.7|3221.7|3235.7|3222.7|3234.7|3221.7|0
1618196100000|2021-04-12 02:55:00|3236.3|3223.3|3235.3|3222.3|3236.6|3223.6|3235.2|3222.2|0
1618196400000|2021-04-12 03:00:00|3235.4|3222.4|3237.3|3224.3|3237.3|3224.3|3235.4|3222.4|0
1618196700000|2021-04-12 03:05:00|3238.2|3225.2|3239.4|3226.4|3239.4|3226.4|3237.3|3224.3|0
1618197000000|2021-04-12 03:10:00|3239.3|3226.3|3239.5|3226.5|3240.1|3227.1|3239|3226|0
1618197300000|2021-04-12 03:15:00|3239.6|3226.6|3240.4|3227.4|3240.4|3227.4|3238.9|3225.9|0
1618197600000|2021-04-12 03:20:00|3240.1|3227.1|3239.8|3226.8|3240.4|3227.4|3239.8|3226.8|0
1618197900000|2021-04-12 03:25:00|3239.9|3226.9|3234.4|3221.4|3240|3227|3234.4|3221.4|0
1618198200000|2021-04-12 03:30:00|3234.8|3221.8|3230.9|3218.1|3236.4|3223.4|3230.9|3218.1|0
1618198500000|2021-04-12 03:35:00|3231|3218.2|3231.3|3218.5|3231.7|3218.7|3230.4|3217.6|0
1618198800000|2021-04-12 03:40:00|3232.5|3219.5|3233|3220|3234.2|3221.2|3232.2|3219.2|0
1618199100000|2021-04-12 03:45:00|3232.7|3219.7|3231.9|3218.9|3233.2|3220.2|3231.9|3218.9|0
1618199400000|2021-04-12 03:50:00|3231.7|3218.7|3233.9|3220.9|3233.9|3220.9|3231.7|3218.7|0
1618199700000|2021-04-12 03:55:00|3233.3|3220.3|3233.4|3220.4|3234.2|3221.2|3233.3|3220.3|0
1618200000000|2021-04-12 04:00:00|3233.5|3220.5|3232.2|3219.2|3233.5|3220.5|3232.2|3219.2|0
1618200300000|2021-04-12 04:05:00|3232|3219|3234|3221|3234.9|3221.9|3231.5|3218.6|0
1618200600000|2021-04-12 04:10:00|3233.6|3220.6|3233.5|3220.5|3234.2|3221.2|3232.8|3219.8|0
1618200900000|2021-04-12 04:15:00|3233.4|3220.4|3234.6|3221.6|3234.6|3221.6|3232.9|3219.9|0
1618201200000|2021-04-12 04:20:00|3235.1|3222.1|3234.8|3221.8|3236|3223|3234.8|3221.8|0
1618201500000|2021-04-12 04:25:00|3235.1|3222.1|3238|3225|3238|3225|3235.1|3222.1|0
1618201800000|2021-04-12 04:30:00|3237.9|3224.9|3239.6|3226.6|3239.6|3226.6|3236.7|3223.7|0
1618202100000|2021-04-12 04:35:00|3239.1|3226.1|3238|3225|3239.9|3226.9|3238|3225|0
1618202400000|2021-04-12 04:40:00|3237.2|3224.2|3238.1|3225.1|3238.6|3225.6|3237.1|3224.1|0
1618202700000|2021-04-12 04:45:00|3237.8|3224.8|3237.2|3224.2|3237.8|3224.8|3236.9|3223.9|0
1618203000000|2021-04-12 04:50:00|3239|3226|3237.5|3224.5|3239|3226|3236.9|3223.9|0
1618203300000|2021-04-12 04:55:00|3236.9|3223.9|3235.3|3222.3|3236.9|3223.9|3235.1|3222.1|0
1618203600000|2021-04-12 05:00:00|3235.1|3222.1|3237.6|3224.6|3237.6|3224.6|3235.1|3222.1|0
1618203900000|2021-04-12 05:05:00|3237.4|3224.4|3237.2|3224.2|3238|3225|3237|3224|0
1618204200000|2021-04-12 05:10:00|3237.5|3224.5|3238.3|3225.3|3239.1|3226.1|3237.5|3224.5|0
1618204500000|2021-04-12 05:15:00|3237.6|3224.6|3237.7|3224.7|3238.1|3225.1|3237.5|3224.5|0
1618204800000|2021-04-12 05:20:00|3237.5|3224.5|3239|3226|3239.3|3226.3|3237.5|3224.5|0
1618205100000|2021-04-12 05:25:00|3239.1|3226.1|3238.3|3225.3|3239.1|3226.1|3237.5|3224.5|0
1618205400000|2021-04-12 05:30:00|3238.7|3225.7|3236.4|3223.4|3238.7|3225.7|3236.4|3223.4|0
1618205700000|2021-04-12 05:35:00|3236|3223|3235.7|3222.7|3236.3|3223.3|3234.4|3221.4|0
1618206000000|2021-04-12 05:40:00|3235|3222|3234.2|3221.2|3235.5|3222.5|3234.1|3221.1|0
1618206300000|2021-04-12 05:45:00|3234.5|3221.5|3234.2|3221.2|3235.1|3222.1|3234.1|3221.1|0
1618206600000|2021-04-12 05:50:00|3234.4|3221.4|3235.2|3222.2|3236.6|3223.6|3234.3|3221.3|0
1618206900000|2021-04-12 05:55:00|3235.3|3222.3|3235.7|3222.7|3237.1|3224.1|3235.3|3222.3|0
1618272600000|2021-04-13 00:10:00|3242.1|3229.1|3252.7|3239.7|3252.7|3239.7|3241.4|3228.4|0
1618272900000|2021-04-13 00:15:00|3253.5|3240.5|3243.9|3230.9|3253.5|3240.5|3243.9|3230.9|0
1618273200000|2021-04-13 00:20:00|3240.6|3227.6|3242|3229|3245.8|3232.8|3240.6|3227.6|0
1618273500000|2021-04-13 00:25:00|3241.9|3228.9|3240|3227|3242.9|3229.9|3239.3|3226.3|0
1618273800000|2021-04-13 00:30:00|3239.5|3226.5|3240.2|3227.2|3241.1|3228.1|3239.5|3226.5|0
1618274100000|2021-04-13 00:35:00|3239.2|3226.2|3237.9|3224.9|3239.7|3226.7|3237.8|3224.8|0
1618274400000|2021-04-13 00:40:00|3236.4|3223.4|3236|3223|3238.6|3225.6|3236|3223|0
1618274700000|2021-04-13 00:45:00|3236.9|3223.9|3237.9|3224.9|3238.7|3225.7|3236.9|3223.9|0
1618275000000|2021-04-13 00:50:00|3238.6|3225.6|3239.5|3226.5|3239.5|3226.5|3237.8|3224.8|0
1618275300000|2021-04-13 00:55:00|3240.5|3227.5|3243.4|3230.4|3245.1|3232.1|3240.5|3227.5|0
1618275600000|2021-04-13 01:00:00|3241.5|3228.5|3243.1|3230.1|3243.3|3230.3|3240.8|3227.8|0
1618275900000|2021-04-13 01:05:00|3243.2|3230.2|3241.6|3228.6|3243.2|3230.2|3241|3228|0
1618276200000|2021-04-13 01:10:00|3241.3|3228.3|3238.3|3225.3|3241.4|3228.4|3238.3|3225.3|0
1618276500000|2021-04-13 01:15:00|3238.6|3225.6|3238.2|3225.2|3240.3|3227.3|3237.9|3224.9|0
1618276800000|2021-04-13 01:20:00|3238.9|3225.9|3244.5|3231.5|3244.5|3231.5|3238.9|3225.9|0
1618277100000|2021-04-13 01:25:00|3245.4|3232.4|3247.4|3234.4|3247.4|3234.4|3244.9|3231.9|0
1618277400000|2021-04-13 01:30:00|3247.6|3234.6|3247.3|3234.3|3247.9|3234.9|3246.6|3233.6|0
1618277700000|2021-04-13 01:35:00|3246.8|3233.8|3246.5|3233.5|3246.8|3233.8|3245.3|3232.3|0
1618278000000|2021-04-13 01:40:00|3244.9|3231.9|3241.7|3228.7|3244.9|3231.9|3241.3|3228.3|0
1618278300000|2021-04-13 01:45:00|3242.3|3229.3|3241.5|3228.5|3243.5|3230.5|3241.5|3228.5|0
1618278600000|2021-04-13 01:50:00|3240.9|3227.9|3243.4|3230.4|3244.8|3231.8|3240.9|3227.9|0
1618278900000|2021-04-13 01:55:00|3244.1|3231.1|3242.8|3229.8|3244.4|3231.4|3242.8|3229.8|0
1618279200000|2021-04-13 02:00:00|3242.7|3229.7|3246.2|3233.2|3246.7|3233.7|3242.7|3229.7|0
1618279500000|2021-04-13 02:05:00|3247.1|3234.1|3249.6|3236.6|3249.6|3236.6|3247.1|3234.1|0
1618279800000|2021-04-13 02:10:00|3248.4|3235.4|3245.9|3232.9|3248.6|3235.6|3245.6|3232.6|0
1618280100000|2021-04-13 02:15:00|3246.4|3233.4|3246.9|3233.9|3247.9|3234.9|3246.4|3233.4|0
1618280400000|2021-04-13 02:20:00|3246.8|3233.8|3245.1|3232.1|3246.8|3233.8|3244.7|3231.7|0
1618280700000|2021-04-13 02:25:00|3245|3232|3246|3233|3246|3233|3245|3232|0
1618281000000|2021-04-13 02:30:00|3246.3|3233.3|3244.1|3231.1|3248.4|3235.4|3244.1|3231.1|0
1618281300000|2021-04-13 02:35:00|3243.5|3230.5|3242.2|3229.2|3244.1|3231.1|3242.2|3229.2|0
1618281600000|2021-04-13 02:40:00|3242.4|3229.4|3242.3|3229.3|3242.6|3229.6|3240|3227|0
1618281900000|2021-04-13 02:45:00|3241.4|3228.4|3243.5|3230.5|3243.5|3230.5|3241|3228|0
1618282200000|2021-04-13 02:50:00|3244.4|3231.4|3243.5|3230.5|3244.7|3231.7|3243.5|3230.5|0
1618282500000|2021-04-13 02:55:00|3243.4|3230.4|3244.8|3231.8|3244.8|3231.8|3243.4|3230.4|0
1618282800000|2021-04-13 03:00:00|3244.5|3231.5|3244.1|3231.1|3244.6|3231.6|3243.2|3230.2|0
1618283100000|2021-04-13 03:05:00|3244.6|3231.6|3245.5|3232.5|3245.5|3232.5|3244.1|3231.1|0
1618283400000|2021-04-13 03:10:00|3246.3|3233.3|3245.9|3232.9|3246.7|3233.7|3245.3|3232.3|0
1618283700000|2021-04-13 03:15:00|3246.2|3233.2|3245.6|3232.6|3246.2|3233.2|3245.5|3232.5|0
1618284000000|2021-04-13 03:20:00|3246|3233|3247.3|3234.3|3247.3|3234.3|3245.6|3232.6|0
1618284300000|2021-04-13 03:25:00|3247.2|3234.2|3245.3|3232.3|3247.2|3234.2|3245.2|3232.2|0
1618284600000|2021-04-13 03:30:00|3244.9|3231.9|3243.5|3230.5|3245.1|3232.1|3243.5|3230.5|0
1618284900000|2021-04-13 03:35:00|3243.9|3230.9|3246.5|3233.5|3246.5|3233.5|3242.4|3229.4|0
1618285200000|2021-04-13 03:40:00|3246.9|3233.9|3246.2|3233.2|3247|3234|3245.9|3232.9|0
1618285500000|2021-04-13 03:45:00|3246.8|3233.8|3247.1|3234.1|3248.6|3235.6|3246.8|3233.8|0
1618285800000|2021-04-13 03:50:00|3247|3234|3248.7|3235.7|3248.9|3235.9|3247|3234|0
1618286100000|2021-04-13 03:55:00|3248.2|3235.2|3249.7|3236.7|3250.3|3237.3|3248.2|3235.2|0
1618286400000|2021-04-13 04:00:00|3249.3|3236.3|3250.3|3237.3|3250.5|3237.5|3249.3|3236.3|0
1618286700000|2021-04-13 04:05:00|3250.2|3237.2|3251.7|3238.7|3251.9|3238.9|3250.1|3237.1|0
1618287000000|2021-04-13 04:10:00|3251.4|3238.4|3252.9|3239.9|3253.5|3240.5|3251.4|3238.4|0
1618287300000|2021-04-13 04:15:00|3252.5|3239.5|3255|3242|3255|3242|3252.5|3239.5|0
1618287600000|2021-04-13 04:20:00|3254.5|3241.5|3255.1|3242.1|3255.7|3242.7|3254.1|3241.1|0
1618287900000|2021-04-13 04:25:00|3255.4|3242.4|3255.6|3242.6|3256.2|3243.2|3254.8|3241.8|0
1618288200000|2021-04-13 04:30:00|3254.5|3241.5|3251.8|3238.8|3254.8|3241.8|3251.8|3238.8|0
1618288500000|2021-04-13 04:35:00|3252.2|3239.2|3251.5|3238.5|3252.4|3239.4|3251.5|3238.5|0
1618288800000|2021-04-13 04:40:00|3250.8|3237.8|3250.4|3237.4|3252.5|3239.5|3250.4|3237.4|0
1618289100000|2021-04-13 04:45:00|3250.5|3237.5|3248.3|3235.3|3250.7|3237.7|3247.8|3234.8|0
1618289400000|2021-04-13 04:50:00|3248|3235|3248.6|3235.6|3249.1|3236.1|3248|3235|0
1618289700000|2021-04-13 04:55:00|3248.7|3235.7|3251.3|3238.3|3251.5|3238.5|3248.7|3235.7|0
1618290000000|2021-04-13 05:00:00|3251.8|3238.8|3246|3233|3252|3239|3245|3232|0
1618290300000|2021-04-13 05:05:00|3245.9|3232.9|3247.5|3234.5|3247.5|3234.5|3245.3|3232.3|0
1618290600000|2021-04-13 05:10:00|3247|3234|3247|3234|3248.5|3235.5|3247|3234|0
1618290900000|2021-04-13 05:15:00|3246.3|3233.3|3246.4|3233.4|3246.9|3233.9|3244.9|3231.9|0
1618291200000|2021-04-13 05:20:00|3246.5|3233.5|3247.4|3234.4|3247.4|3234.4|3246.1|3233.1|0
1618291500000|2021-04-13 05:25:00|3247.8|3234.8|3249.6|3236.6|3249.6|3236.6|3247.7|3234.7|0
1618291800000|2021-04-13 05:30:00|3248.8|3235.8|3249.4|3236.4|3249.8|3236.8|3248.6|3235.6|0
1618292100000|2021-04-13 05:35:00|3249.8|3236.8|3248.6|3235.6|3250.2|3237.2|3248.5|3235.5|0
1618292400000|2021-04-13 05:40:00|3248.7|3235.7|3248.6|3235.6|3248.9|3235.9|3247.4|3234.4|0
1618292700000|2021-04-13 05:45:00|3247.3|3234.3|3247.2|3234.2|3249.1|3236.1|3247.2|3234.2|0
1618293000000|2021-04-13 05:50:00|3247.7|3234.7|3246|3233|3248.5|3235.5|3245.9|3232.9|0
1618293300000|2021-04-13 05:55:00|3245.3|3232.3|3245.7|3232.7|3246.1|3233.1|3245.2|3232.2|0
1618359000000|2021-04-14 00:10:00|3265.2|3252.2|3263.3|3250.3|3265.2|3252.2|3256.8|3243.8|0
1618359300000|2021-04-14 00:15:00|3263.1|3250.1|3261.1|3248.1|3263.7|3250.7|3260.3|3247.3|0
1618359600000|2021-04-14 00:20:00|3260.9|3247.9|3256.9|3243.9|3260.9|3247.9|3256.9|3243.9|0
1618359900000|2021-04-14 00:25:00|3257.8|3244.8|3256|3243|3259.8|3246.8|3256|3243|0
1618360200000|2021-04-14 00:30:00|3256.1|3243.1|3257|3244|3257.8|3244.8|3256.1|3243.1|0
1618360500000|2021-04-14 00:35:00|3257.9|3244.9|3260.3|3247.3|3262.1|3249.1|3257.9|3244.9|0
1618360800000|2021-04-14 00:40:00|3260.7|3247.7|3259.8|3246.8|3261.1|3248.1|3259.3|3246.3|0
1618361100000|2021-04-14 00:45:00|3259.1|3246.1|3258.9|3245.9|3259.1|3246.1|3258.6|3245.6|0
1618361400000|2021-04-14 00:50:00|3258.4|3245.4|3261.9|3248.9|3261.9|3248.9|3258.4|3245.4|0
1618361700000|2021-04-14 00:55:00|3261.6|3248.6|3263.1|3250.1|3263.1|3250.1|3261.4|3248.4|0
1618362000000|2021-04-14 01:00:00|3262.8|3249.8|3261.2|3248.2|3263.7|3250.7|3261.2|3248.2|0
1618362300000|2021-04-14 01:05:00|3260.9|3247.9|3261.8|3248.8|3262.3|3249.3|3260.5|3247.5|0
1618362600000|2021-04-14 01:10:00|3263.2|3250.2|3261.7|3248.7|3263.2|3250.2|3260.6|3247.6|0
1618362900000|2021-04-14 01:15:00|3262.1|3249.1|3263.7|3250.7|3264.8|3251.8|3262.1|3249.1|0
1618363200000|2021-04-14 01:20:00|3264.3|3251.3|3270.5|3257.5|3270.5|3257.5|3264.3|3251.3|0
1618363500000|2021-04-14 01:25:00|3270.1|3257.1|3272.8|3259.8|3275|3262|3270.1|3257.1|0
1618363800000|2021-04-14 01:30:00|3271.6|3258.6|3272.5|3259.5|3272.5|3259.5|3270|3257|0
1618364100000|2021-04-14 01:35:00|3271.3|3258.3|3270.6|3257.6|3271.4|3258.4|3269.8|3256.8|0
1618364400000|2021-04-14 01:40:00|3270.9|3257.9|3274.2|3261.2|3274.5|3261.5|3270.8|3257.8|0
1618364700000|2021-04-14 01:45:00|3273.9|3260.9|3274.7|3261.7|3275.9|3262.9|3273.9|3260.9|0
1618365000000|2021-04-14 01:50:00|3274.2|3261.2|3277.7|3264.7|3277.7|3264.7|3273.8|3260.8|0
1618365300000|2021-04-14 01:55:00|3279.6|3266.6|3278.1|3265.1|3280|3267|3278.1|3265.1|0
1618365600000|2021-04-14 02:00:00|3276.7|3263.7|3278.4|3265.4|3278.7|3265.7|3276.5|3263.5|0
1618365900000|2021-04-14 02:05:00|3279.2|3266.2|3279.3|3266.3|3279.3|3266.3|3278.3|3265.3|0
1618366200000|2021-04-14 02:10:00|3279.8|3266.8|3280.9|3267.9|3280.9|3267.9|3278.9|3265.9|0
1618366500000|2021-04-14 02:15:00|3281.1|3268.1|3278.4|3265.4|3281.1|3268.1|3278.4|3265.4|0
1618366800000|2021-04-14 02:20:00|3278.2|3265.2|3278.1|3265.1|3279.1|3266.1|3277.7|3264.7|0
1618367100000|2021-04-14 02:25:00|3278|3265|3277.6|3264.6|3278|3265|3277|3264|0
1618367400000|2021-04-14 02:30:00|3277|3264|3277.1|3264.1|3277.7|3264.7|3277|3264|0
1618367700000|2021-04-14 02:35:00|3276.6|3263.6|3277.5|3264.5|3277.7|3264.7|3276.6|3263.6|0
1618368000000|2021-04-14 02:40:00|3277.6|3264.6|3277.3|3264.3|3277.6|3264.6|3276.5|3263.5|0
1618368300000|2021-04-14 02:45:00|3277.1|3264.1|3271|3258|3277.1|3264.1|3271|3258|0
1618368600000|2021-04-14 02:50:00|3271.2|3258.2|3270.9|3257.9|3271.2|3258.2|3270.3|3257.3|0
1618368900000|2021-04-14 02:55:00|3268.9|3255.9|3269.4|3256.4|3269.4|3256.4|3267.5|3254.5|0
1618369200000|2021-04-14 03:00:00|3270|3257|3265.9|3252.9|3270|3257|3265.9|3252.9|0
1618369500000|2021-04-14 03:05:00|3265.3|3252.3|3265.5|3252.5|3266.2|3253.2|3264.9|3251.9|0
1618369800000|2021-04-14 03:10:00|3266|3253|3265.5|3252.5|3266.1|3253.1|3264.7|3251.7|0
1618370100000|2021-04-14 03:15:00|3265.3|3252.3|3265.6|3252.6|3266.5|3253.5|3265.1|3252.1|0
1618370400000|2021-04-14 03:20:00|3265.8|3252.8|3264.8|3251.8|3265.9|3252.9|3264.3|3251.3|0
1618370700000|2021-04-14 03:25:00|3264.9|3251.9|3264.4|3251.4|3265.5|3252.5|3264.4|3251.4|0
1618371000000|2021-04-14 03:30:00|3264.5|3251.5|3266|3253|3266|3253|3264.5|3251.5|0
1618371300000|2021-04-14 03:35:00|3265.4|3252.4|3267.2|3254.2|3267.2|3254.2|3265.4|3252.4|0
1618371600000|2021-04-14 03:40:00|3266.9|3253.9|3267.3|3254.3|3267.5|3254.5|3266.3|3253.3|0
1618371900000|2021-04-14 03:45:00|3267.4|3254.4|3268.8|3255.8|3268.8|3255.8|3267.2|3254.2|0
1618372200000|2021-04-14 03:50:00|3268.4|3255.4|3272.8|3259.8|3272.8|3259.8|3268.4|3255.4|0
1618372500000|2021-04-14 03:55:00|3272.9|3259.9|3277.5|3264.5|3278.2|3265.2|3272.8|3259.8|0
1618372800000|2021-04-14 04:00:00|3277|3264|3280|3267|3280|3267|3277|3264|0
1618373100000|2021-04-14 04:05:00|3279.3|3266.3|3279|3266|3279.8|3266.8|3277|3264|0
1618373400000|2021-04-14 04:10:00|3278.8|3265.8|3278.8|3265.8|3279.3|3266.3|3278.6|3265.6|0
1618373700000|2021-04-14 04:15:00|3279.1|3266.1|3279.9|3266.9|3280.4|3267.4|3279|3266|0
1618374000000|2021-04-14 04:20:00|3280.2|3267.2|3275.2|3262.2|3280.2|3267.2|3275.2|3262.2|0
1618374300000|2021-04-14 04:25:00|3276.1|3263.1|3277.5|3264.5|3277.5|3264.5|3275.1|3262.1|0
1618374600000|2021-04-14 04:30:00|3276.9|3263.9|3277.6|3264.6|3277.6|3264.6|3276.2|3263.2|0
1618374900000|2021-04-14 04:35:00|3277.2|3264.2|3278.6|3265.6|3278.7|3265.7|3277.2|3264.2|0
1618375200000|2021-04-14 04:40:00|3278|3265|3279.1|3266.1|3279.4|3266.4|3278|3265|0
1618375500000|2021-04-14 04:45:00|3278.7|3265.7|3280.9|3267.9|3280.9|3267.9|3278.5|3265.5|0
1618375800000|2021-04-14 04:50:00|3280.4|3267.4|3281.3|3268.3|3281.3|3268.3|3280.3|3267.3|0
1618376100000|2021-04-14 04:55:00|3281.4|3268.4|3283.3|3270.1|3283.5|3270.3|3281.3|3268.3|0
1618376400000|2021-04-14 05:00:00|3283.2|3270|3281.6|3268.5|3283.2|3270|3280.5|3267.5|0
1618376700000|2021-04-14 05:05:00|3282.3|3269.1|3282.1|3268.9|3282.3|3269.1|3279.6|3266.6|0
1618377000000|2021-04-14 05:10:00|3282.7|3269.5|3282|3268.8|3282.7|3269.5|3281.4|3268.4|0
1618377300000|2021-04-14 05:15:00|3281.8|3268.6|3281.9|3268.7|3281.9|3268.7|3279.9|3266.9|0
1618377600000|2021-04-14 05:20:00|3281.4|3268.4|3281.9|3268.7|3281.9|3268.7|3280.4|3267.4|0
1618377900000|2021-04-14 05:25:00|3282|3268.8|3282.7|3269.5|3283|3269.8|3281.7|3268.5|0
1618378200000|2021-04-14 05:30:00|3282.8|3269.6|3285.1|3271.9|3285.7|3272.5|3282.8|3269.6|0
1618378500000|2021-04-14 05:35:00|3284.7|3271.5|3282|3268.8|3284.7|3271.5|3280.8|3267.8|0
1618378800000|2021-04-14 05:40:00|3282.3|3269.1|3280|3267|3284.2|3271|3280|3267|0
1618379100000|2021-04-14 05:45:00|3279.8|3266.8|3275.2|3262.2|3279.8|3266.8|3274.9|3261.9|0
1618379400000|2021-04-14 05:50:00|3274.3|3261.3|3278.6|3265.6|3278.6|3265.6|3274.3|3261.3|0
1618379700000|2021-04-14 05:55:00|3278.4|3265.4|3274.9|3261.9|3278.4|3265.4|3274.4|3261.4|0
1618445400000|2021-04-15 00:10:00|3253.4|3240.4|3251.9|3238.9|3255|3242|3251.9|3238.9|0
1618445700000|2021-04-15 00:15:00|3251.7|3238.7|3245.2|3232.2|3251.7|3238.7|3241.2|3228.2|0
1618446000000|2021-04-15 00:20:00|3246|3233|3242.9|3229.9|3246|3233|3239.8|3226.8|0
1618446300000|2021-04-15 00:25:00|3242.8|3229.8|3247.2|3234.2|3250.3|3237.3|3242.8|3229.8|0
1618446600000|2021-04-15 00:30:00|3247.1|3234.1|3251.4|3238.4|3251.4|3238.4|3243.8|3230.8|0
1618446900000|2021-04-15 00:35:00|3250.2|3237.2|3254.6|3241.6|3254.6|3241.6|3250.2|3237.2|0
1618447200000|2021-04-15 00:40:00|3254|3241|3247.6|3234.6|3254|3241|3247.6|3234.6|0
1618447500000|2021-04-15 00:45:00|3249|3236|3251.1|3238.1|3251.1|3238.1|3248.8|3235.8|0
1618447800000|2021-04-15 00:50:00|3251.3|3238.3|3246.7|3233.7|3252.9|3239.9|3246.7|3233.7|0
1618448100000|2021-04-15 00:55:00|3246.5|3233.5|3252.2|3239.2|3252.2|3239.2|3246.5|3233.5|0
1618448400000|2021-04-15 01:00:00|3251.7|3238.7|3253.1|3240.1|3253.5|3240.5|3251.7|3238.7|0
1618448700000|2021-04-15 01:05:00|3253.4|3240.4|3252.5|3239.5|3253.8|3240.8|3251.8|3238.8|0
1618449000000|2021-04-15 01:10:00|3254.7|3241.7|3261.5|3248.5|3261.5|3248.5|3254.7|3241.7|0
1618449300000|2021-04-15 01:15:00|3261.3|3248.3|3261.6|3248.6|3263.2|3250.2|3259.5|3246.5|0
1618449600000|2021-04-15 01:20:00|3261.4|3248.4|3260.6|3247.6|3263.3|3250.3|3260.6|3247.6|0
1618449900000|2021-04-15 01:25:00|3260.3|3247.3|3260.8|3247.8|3262.2|3249.2|3259.1|3246.1|0
1618450200000|2021-04-15 01:30:00|3260|3247|3259.5|3246.5|3260|3247|3257.7|3244.7|0
1618450500000|2021-04-15 01:35:00|3260.6|3247.6|3259.1|3246.1|3261.9|3248.9|3259.1|3246.1|0
1618450800000|2021-04-15 01:40:00|3259.7|3246.7|3259.2|3246.2|3259.9|3246.9|3256.6|3243.6|0
1618451100000|2021-04-15 01:45:00|3259.6|3246.6|3266.4|3253.4|3266.4|3253.4|3259.6|3246.6|0
1618451400000|2021-04-15 01:50:00|3268.7|3255.7|3264.8|3251.8|3268.7|3255.7|3264.8|3251.8|0
1618451700000|2021-04-15 01:55:00|3264.5|3251.5|3268.6|3255.6|3268.6|3255.6|3264.5|3251.5|0
1618452000000|2021-04-15 02:00:00|3268.9|3255.9|3268.9|3255.9|3271.1|3258.1|3267.9|3254.9|0
1618452300000|2021-04-15 02:05:00|3269.1|3256.1|3268|3255|3269.4|3256.4|3267.5|3254.5|0
1618452600000|2021-04-15 02:10:00|3269.6|3256.6|3271.5|3258.5|3272.2|3259.2|3269.4|3256.4|0
1618452900000|2021-04-15 02:15:00|3271.8|3258.8|3268.6|3255.6|3272.1|3259.1|3268.6|3255.6|0
1618453200000|2021-04-15 02:20:00|3269.7|3256.7|3270.6|3257.6|3270.6|3257.6|3269.5|3256.5|0
1618453500000|2021-04-15 02:25:00|3270.4|3257.4|3275.4|3262.4|3275.7|3262.7|3270.4|3257.4|0
1618453800000|2021-04-15 02:30:00|3275.2|3262.2|3275.8|3262.8|3275.8|3262.8|3274.4|3261.4|0
1618454100000|2021-04-15 02:35:00|3276.1|3263.1|3275.1|3262.1|3276.1|3263.1|3274.4|3261.4|0
1618454400000|2021-04-15 02:40:00|3275.8|3262.8|3275.4|3262.4|3275.8|3262.8|3274.9|3261.9|0
1618454700000|2021-04-15 02:45:00|3275.6|3262.6|3274.7|3261.7|3275.7|3262.7|3274.2|3261.2|0
1618455000000|2021-04-15 02:50:00|3276.6|3263.6|3277.9|3264.9|3278.5|3265.5|3276.4|3263.4|0
1618455300000|2021-04-15 02:55:00|3278.7|3265.7|3277.2|3264.2|3278.8|3265.8|3277|3264|0
1618455600000|2021-04-15 03:00:00|3276.8|3263.8|3278|3265|3278.7|3265.7|3276.8|3263.8|0
1618455900000|2021-04-15 03:05:00|3278.8|3265.8|3279.2|3266.2|3279.2|3266.2|3278|3265|0
1618456200000|2021-04-15 03:10:00|3279.4|3266.4|3280|3267|3280.8|3267.8|3279.3|3266.3|0
1618456500000|2021-04-15 03:15:00|3281|3268|3281|3268|3282.3|3269.1|3280.6|3267.6|0
1618456800000|2021-04-15 03:20:00|3281.8|3268.6|3280.9|3267.9|3284.1|3270.9|3280.9|3267.9|0
1618457100000|2021-04-15 03:25:00|3281.4|3268.4|3282.3|3269.1|3282.6|3269.4|3280.7|3267.7|0
1618457400000|2021-04-15 03:30:00|3282.8|3269.6|3281.3|3268.3|3282.8|3269.6|3281.3|3268.3|0
1618457700000|2021-04-15 03:35:00|3281.4|3268.4|3283.2|3270|3283.5|3270.3|3281.4|3268.4|0
1618458000000|2021-04-15 03:40:00|3284|3270.8|3284.6|3271.4|3284.9|3271.7|3283.6|3270.4|0
1618458300000|2021-04-15 03:45:00|3283.8|3270.6|3287|3273.8|3287|3273.8|3283.8|3270.6|0
1618458600000|2021-04-15 03:50:00|3287.4|3274.2|3286.3|3273.1|3287.4|3274.2|3286|3272.8|0
1618458900000|2021-04-15 03:55:00|3286.9|3273.7|3285.6|3272.4|3286.9|3273.7|3285.6|3272.4|0
1618459200000|2021-04-15 04:00:00|3285.5|3272.3|3286.7|3273.5|3286.7|3273.5|3285.5|3272.3|0
1618459500000|2021-04-15 04:05:00|3286.9|3273.7|3288.4|3275.2|3288.4|3275.2|3286.6|3273.4|0
1618459800000|2021-04-15 04:10:00|3287.9|3274.7|3287.5|3274.3|3288|3274.8|3287|3273.8|0
1618460100000|2021-04-15 04:15:00|3286.1|3272.9|3286.3|3273.1|3286.3|3273.1|3284.7|3271.5|0
1618460400000|2021-04-15 04:20:00|3285.4|3272.2|3285.4|3272.2|3285.7|3272.5|3285.1|3271.9|0
1618460700000|2021-04-15 04:25:00|3284.8|3271.6|3287.8|3274.6|3288.4|3275.2|3284.6|3271.4|0
1618461000000|2021-04-15 04:30:00|3287.6|3274.4|3289.2|3276|3289.2|3276|3287|3273.8|0
1618461300000|2021-04-15 04:35:00|3288.2|3275|3289.4|3276.2|3289.4|3276.2|3288|3274.8|0
1618461600000|2021-04-15 04:40:00|3289.3|3276.1|3290.7|3277.5|3291.7|3278.5|3289.3|3276.1|0
1618461900000|2021-04-15 04:45:00|3290.4|3277.2|3290|3276.8|3292.7|3279.5|3290|3276.8|0
1618462200000|2021-04-15 04:50:00|3289.4|3276.2|3290.3|3277.1|3290.6|3277.4|3289.4|3276.2|0
1618462500000|2021-04-15 04:55:00|3290.9|3277.7|3291.9|3278.7|3291.9|3278.7|3290.2|3277|0
1618462800000|2021-04-15 05:00:00|3291.7|3278.5|3291|3277.8|3292.3|3279.1|3291|3277.8|0
1618463100000|2021-04-15 05:05:00|3291.3|3278.1|3289.4|3276.2|3292|3278.8|3289.4|3276.2|0
1618463400000|2021-04-15 05:10:00|3289.3|3276.1|3291.3|3278.1|3291.3|3278.1|3288.6|3275.4|0
1618463700000|2021-04-15 05:15:00|3291.4|3278.2|3289|3275.8|3291.4|3278.2|3288.4|3275.2|0
1618464000000|2021-04-15 05:20:00|3289.2|3276|3289.1|3275.9|3290.6|3277.4|3289.1|3275.9|0
1618464300000|2021-04-15 05:25:00|3289.7|3276.5|3288|3274.8|3290.7|3277.5|3288|3274.8|0
1618464600000|2021-04-15 05:30:00|3287.5|3274.3|3290.8|3277.6|3291.2|3278|3287.5|3274.3|0
1618464900000|2021-04-15 05:35:00|3289.9|3276.7|3288.4|3275.2|3289.9|3276.7|3287.4|3274.2|0
1618465200000|2021-04-15 05:40:00|3288.3|3275.1|3281|3268|3288.6|3275.4|3281|3268|0
1618465500000|2021-04-15 05:45:00|3280.3|3267.3|3282.5|3269.3|3282.5|3269.3|3276.9|3263.9|0
1618465800000|2021-04-15 05:50:00|3282.2|3269|3283.3|3270.1|3283.3|3270.1|3280|3267|0
1618466100000|2021-04-15 05:55:00|3282.8|3269.6|3282.2|3269|3282.8|3269.6|3279.3|3266.3|0
1618531800000|2021-04-16 00:10:00|3278.5|3265.5|3283.3|3270.1|3284.1|3270.9|3277.4|3264.4|0
1618532100000|2021-04-16 00:15:00|3283.7|3270.5|3287.7|3274.5|3288.7|3275.5|3283.1|3269.9|0
1618532400000|2021-04-16 00:20:00|3289.1|3275.9|3285.5|3272.3|3289.1|3275.9|3283.9|3270.7|0
1618532700000|2021-04-16 00:25:00|3286.1|3272.9|3291.7|3278.5|3291.7|3278.5|3286.1|3272.9|0
1618533000000|2021-04-16 00:30:00|3290.2|3277|3296.6|3283.4|3296.7|3283.5|3290.2|3277|0
1618533300000|2021-04-16 00:35:00|3295|3281.8|3293.7|3280.5|3296.1|3282.9|3293.7|3280.5|0
1618533600000|2021-04-16 00:40:00|3292.4|3279.2|3293.7|3280.5|3293.7|3280.5|3291.3|3278.1|0
1618533900000|2021-04-16 00:45:00|3292.1|3278.9|3290.4|3277.2|3292.4|3279.2|3290.4|3277.2|0
1618534200000|2021-04-16 00:50:00|3289.8|3276.6|3287.8|3274.6|3289.8|3276.6|3287.4|3274.2|0
1618534500000|2021-04-16 00:55:00|3287.6|3274.4|3287.3|3274.1|3288|3274.8|3287|3273.8|0
1618534800000|2021-04-16 01:00:00|3287.6|3274.4|3289.3|3276.1|3290.6|3277.4|3287.6|3274.4|0
1618535100000|2021-04-16 01:05:00|3290.2|3277|3291.3|3278.1|3291.9|3278.7|3290.2|3277|0
1618535400000|2021-04-16 01:10:00|3291.2|3278|3292.7|3279.5|3293.1|3279.9|3291.2|3278|0
1618535700000|2021-04-16 01:15:00|3293|3279.8|3291.2|3278|3293|3279.8|3291|3277.8|0
1618536000000|2021-04-16 01:20:00|3291.5|3278.3|3286.8|3273.6|3291.5|3278.3|3286.8|3273.6|0
1618536300000|2021-04-16 01:25:00|3286.3|3273.1|3285.7|3272.5|3288.9|3275.7|3285.7|3272.5|0
1618536600000|2021-04-16 01:30:00|3285|3271.8|3286.4|3273.2|3286.4|3273.2|3285|3271.8|0
1618536900000|2021-04-16 01:35:00|3287|3273.8|3293.7|3280.5|3293.7|3280.5|3287|3273.8|0
1618537200000|2021-04-16 01:40:00|3292|3278.8|3286.6|3273.4|3292|3278.8|3286.6|3273.4|0
1618537500000|2021-04-16 01:45:00|3285.7|3272.5|3285.8|3272.6|3286.4|3273.2|3285.2|3272|0
1618537800000|2021-04-16 01:50:00|3285.1|3271.9|3282.6|3269.4|3285.4|3272.2|3282.6|3269.4|0
1618538100000|2021-04-16 01:55:00|3283.3|3270.1|3284.3|3271.1|3284.8|3271.6|3282.4|3269.2|0
1618538400000|2021-04-16 02:00:00|3284.6|3271.4|3281.6|3268.5|3285.6|3272.4|3281.6|3268.5|0
1618538700000|2021-04-16 02:05:00|3280.9|3267.9|3282.2|3269|3282.2|3269|3280.2|3267.2|0
1618539000000|2021-04-16 02:10:00|3282.3|3269.1|3284.4|3271.2|3284.4|3271.2|3281.4|3268.4|0
1618539300000|2021-04-16 02:15:00|3284.2|3271|3287.1|3273.9|3288.1|3274.9|3284.2|3271|0
1618539600000|2021-04-16 02:20:00|3285.5|3272.3|3285.3|3272.1|3286.2|3273|3285.3|3272.1|0
1618539900000|2021-04-16 02:25:00|3285.2|3272|3288.7|3275.5|3288.8|3275.6|3285.1|3271.9|0
1618540200000|2021-04-16 02:30:00|3288.3|3275.1|3286.9|3273.7|3289|3275.8|3286.4|3273.2|0
1618540500000|2021-04-16 02:35:00|3287|3273.8|3287.1|3273.9|3288.4|3275.2|3286.8|3273.6|0
1618540800000|2021-04-16 02:40:00|3285.1|3271.9|3284.5|3271.3|3285.4|3272.2|3284.3|3271.1|0
1618541100000|2021-04-16 02:45:00|3284.2|3271|3279.7|3266.7|3284.2|3271|3279.5|3266.5|0
1618541400000|2021-04-16 02:50:00|3279.4|3266.4|3282|3268.8|3282|3268.8|3278.9|3265.9|0
1618541700000|2021-04-16 02:55:00|3282.7|3269.5|3281.1|3268.1|3282.7|3269.5|3281|3268|0
1618542000000|2021-04-16 03:00:00|3281.2|3268.2|3278.9|3265.9|3281.9|3268.7|3278.9|3265.9|0
1618542300000|2021-04-16 03:05:00|3279.1|3266.1|3278|3265|3279.1|3266.1|3278|3265|0
1618542600000|2021-04-16 03:10:00|3277.8|3264.8|3276.2|3263.2|3278.2|3265.2|3276.2|3263.2|0
1618542900000|2021-04-16 03:15:00|3276.5|3263.5|3278.2|3265.2|3278.2|3265.2|3276.5|3263.5|0
1618543200000|2021-04-16 03:20:00|3277.3|3264.3|3278.6|3265.6|3278.7|3265.7|3276.6|3263.6|0
1618543500000|2021-04-16 03:25:00|3278.5|3265.5|3277.8|3264.8|3278.5|3265.5|3277.4|3264.4|0
1618543800000|2021-04-16 03:30:00|3279.2|3266.2|3281.8|3268.6|3282.5|3269.3|3279.2|3266.2|0
1618544100000|2021-04-16 03:35:00|3280.9|3267.9|3282.3|3269.1|3282.3|3269.1|3280.5|3267.5|0
1618544400000|2021-04-16 03:40:00|3282|3268.8|3284.6|3271.4|3284.9|3271.7|3282|3268.8|0
1618544700000|2021-04-16 03:45:00|3283.8|3270.6|3284.6|3271.4|3284.6|3271.4|3283.5|3270.3|0
1618545000000|2021-04-16 03:50:00|3284.8|3271.6|3287.3|3274.1|3287.6|3274.4|3284.8|3271.6|0
1618545300000|2021-04-16 03:55:00|3287.7|3274.5|3287.9|3274.7|3288|3274.8|3287.6|3274.4|0
1618545600000|2021-04-16 04:00:00|3288.3|3275.1|3290.1|3276.9|3290.3|3277.1|3287.6|3274.4|0
1618545900000|2021-04-16 04:05:00|3290.7|3277.5|3291.2|3278|3291.2|3278|3289.5|3276.3|0
1618546200000|2021-04-16 04:10:00|3290.9|3277.7|3289.5|3276.3|3291.5|3278.3|3288.1|3274.9|0
1618546500000|2021-04-16 04:15:00|3290|3276.8|3290.9|3277.7|3290.9|3277.7|3288.9|3275.7|0
1618546800000|2021-04-16 04:20:00|3290.7|3277.5|3290.4|3277.2|3291.6|3278.4|3290.3|3277.1|0
1618547100000|2021-04-16 04:25:00|3290.7|3277.5|3289.2|3276|3291|3277.8|3289.2|3276|0
1618547400000|2021-04-16 04:30:00|3290|3276.8|3289.6|3276.4|3291|3277.8|3289.6|3276.4|0
1618547700000|2021-04-16 04:35:00|3289.8|3276.6|3288.1|3274.9|3290.3|3277.1|3288.1|3274.9|0
1618548000000|2021-04-16 04:40:00|3288.5|3275.3|3288.6|3275.4|3288.7|3275.5|3286.6|3273.4|0
1618548300000|2021-04-16 04:45:00|3289|3275.8|3292.6|3279.4|3292.6|3279.4|3288.9|3275.7|0
1618548600000|2021-04-16 04:50:00|3292.5|3279.3|3292.8|3279.6|3293.8|3280.6|3292.5|3279.3|0
1618548900000|2021-04-16 04:55:00|3293.4|3280.2|3293.3|3280.1|3293.4|3280.2|3291.7|3278.5|0
1618549200000|2021-04-16 05:00:00|3292.3|3279.1|3291.3|3278.1|3292.3|3279.1|3289.8|3276.6|0
1618549500000|2021-04-16 05:05:00|3292|3278.8|3290.5|3277.3|3292|3278.8|3290.5|3277.3|0
1618549800000|2021-04-16 05:10:00|3289.9|3276.7|3291.2|3278|3291.4|3278.2|3289.8|3276.6|0
1618550100000|2021-04-16 05:15:00|3291.3|3278.1|3289.6|3276.4|3291.3|3278.1|3288.9|3275.7|0
1618550400000|2021-04-16 05:20:00|3289.2|3276|3289.5|3276.3|3289.5|3276.3|3288.9|3275.7|0
1618550700000|2021-04-16 05:25:00|3289.7|3276.5|3287.8|3274.6|3289.7|3276.5|3287.7|3274.5|0
1618551000000|2021-04-16 05:30:00|3287.5|3274.3|3286.6|3273.4|3287.5|3274.3|3285.9|3272.7|0
1618551300000|2021-04-16 05:35:00|3286.9|3273.7|3286.3|3273.1|3287.5|3274.3|3286.2|3273|0
1618551600000|2021-04-16 05:40:00|3287|3273.8|3288.8|3275.6|3288.9|3275.7|3287|3273.8|0
1618551900000|2021-04-16 05:45:00|3288.7|3275.5|3288.5|3275.3|3290.4|3277.2|3288.5|3275.3|0
1618552200000|2021-04-16 05:50:00|3288.1|3274.9|3288.8|3275.6|3290.5|3277.3|3288.1|3274.9|0
1618552500000|2021-04-16 05:55:00|3289.8|3276.6|3289.1|3275.9|3290.6|3277.4|3288|3274.8|0
1618791000000|2021-04-19 00:10:00|3298.5|3285.3|3305.3|3292.1|3305.3|3292.1|3296.3|3283.1|0
1618791300000|2021-04-19 00:15:00|3305.5|3292.3|3303|3289.8|3307.9|3294.7|3303|3289.8|0
1618791600000|2021-04-19 00:20:00|3304.9|3291.7|3311.4|3298.2|3311.4|3298.2|3304.9|3291.7|0
1618791900000|2021-04-19 00:25:00|3312.5|3299.3|3312.9|3299.7|3313.1|3299.9|3310.7|3297.5|0
1618792200000|2021-04-19 00:30:00|3312|3298.8|3309.3|3296.1|3312|3298.8|3308.4|3295.2|0
1618792500000|2021-04-19 00:35:00|3309|3295.8|3308.2|3295|3310|3296.8|3306.9|3293.7|0
1618792800000|2021-04-19 00:40:00|3309.2|3296|3310.5|3297.3|3310.5|3297.3|3305.9|3292.7|0
1618793100000|2021-04-19 00:45:00|3310.6|3297.4|3309.3|3296.1|3313.5|3300.3|3309.3|3296.1|0
1618793400000|2021-04-19 00:50:00|3308.6|3295.4|3310|3296.8|3311.1|3297.9|3308.6|3295.4|0
1618793700000|2021-04-19 00:55:00|3309.8|3296.6|3307.7|3294.5|3309.8|3296.6|3306.7|3293.5|0
1618794000000|2021-04-19 01:00:00|3307.5|3294.3|3306.3|3293.1|3309.3|3296.1|3306.3|3293.1|0
1618794300000|2021-04-19 01:05:00|3305.3|3292.1|3310|3296.8|3310|3296.8|3305.3|3292.1|0
1618794600000|2021-04-19 01:10:00|3309.3|3296.1|3308.5|3295.3|3310.5|3297.3|3308.1|3294.9|0
1618794900000|2021-04-19 01:15:00|3309|3295.8|3304.6|3291.4|3309|3295.8|3304.6|3291.4|0
1618795200000|2021-04-19 01:20:00|3303.7|3290.5|3304.1|3290.9|3305.3|3292.1|3303.7|3290.5|0
1618795500000|2021-04-19 01:25:00|3299.2|3286|3300|3286.8|3301.8|3288.6|3299.2|3286|0
1618795800000|2021-04-19 01:30:00|3299.8|3286.6|3296.9|3283.7|3299.8|3286.6|3296.9|3283.7|0
1618796100000|2021-04-19 01:35:00|3297.2|3284|3295.9|3282.7|3298.4|3285.2|3295.9|3282.7|0
1618796400000|2021-04-19 01:40:00|3296.5|3283.3|3297.6|3284.4|3297.6|3284.4|3295.1|3281.9|0
1618796700000|2021-04-19 01:45:00|3297.5|3284.3|3298.2|3285|3298.2|3285|3296.3|3283.1|0
1618797000000|2021-04-19 01:50:00|3297.6|3284.4|3298.8|3285.6|3299|3285.8|3297.6|3284.4|0
1618797300000|2021-04-19 01:55:00|3298.4|3285.2|3301.1|3287.9|3301.1|3287.9|3298.4|3285.2|0
1618797600000|2021-04-19 02:00:00|3301.2|3288|3300.9|3287.7|3301.2|3288|3299.2|3286|0
1618797900000|2021-04-19 02:05:00|3300.2|3287|3301|3287.8|3301|3287.8|3299.5|3286.3|0
1618798200000|2021-04-19 02:10:00|3300.5|3287.3|3300.3|3287.1|3301.6|3288.4|3299.2|3286|0
1618798500000|2021-04-19 02:15:00|3300.8|3287.6|3300.5|3287.3|3301|3287.8|3300.1|3286.9|0
1618798800000|2021-04-19 02:20:00|3300.3|3287.1|3299.6|3286.4|3300.3|3287.1|3297.7|3284.5|0
1618799100000|2021-04-19 02:25:00|3299.3|3286.1|3300.1|3286.9|3301.7|3288.5|3299.3|3286.1|0
1618799400000|2021-04-19 02:30:00|3299.4|3286.2|3296.2|3283|3300|3286.8|3296.2|3283|0
1618799700000|2021-04-19 02:35:00|3295.6|3282.4|3294.6|3281.4|3296.2|3283|3294.3|3281.1|0
1618800000000|2021-04-19 02:40:00|3294.5|3281.3|3296.3|3283.1|3297.6|3284.4|3294.5|3281.3|0
1618800300000|2021-04-19 02:45:00|3295.6|3282.4|3297.5|3284.3|3297.7|3284.5|3295.3|3282.1|0
1618800600000|2021-04-19 02:50:00|3297|3283.8|3295.8|3282.6|3297|3283.8|3295|3281.8|0
1618800900000|2021-04-19 02:55:00|3296.6|3283.4|3297.6|3284.4|3298.3|3285.1|3296.1|3282.9|0
1618801200000|2021-04-19 03:00:00|3297.3|3284.1|3294.7|3281.5|3297.4|3284.2|3294.7|3281.5|0
1618801500000|2021-04-19 03:05:00|3295|3281.8|3295.1|3281.9|3295.3|3282.1|3294|3280.8|0
1618801800000|2021-04-19 03:10:00|3294.7|3281.5|3294.6|3281.4|3295.3|3282.1|3294.6|3281.4|0
1618802100000|2021-04-19 03:15:00|3294.7|3281.5|3297.2|3284|3297.2|3284|3294.7|3281.5|0
1618802400000|2021-04-19 03:20:00|3297|3283.8|3298.2|3285|3298.5|3285.3|3296.4|3283.2|0
1618802700000|2021-04-19 03:25:00|3297.5|3284.3|3299.3|3286.1|3299.3|3286.1|3297.4|3284.2|0
1618803000000|2021-04-19 03:30:00|3298.8|3285.6|3301.1|3287.9|3301.1|3287.9|3298.8|3285.6|0
1618803300000|2021-04-19 03:35:00|3301.4|3288.2|3303.4|3290.2|3305.3|3292.1|3301.4|3288.2|0
1618803600000|2021-04-19 03:40:00|3303.2|3290|3303.3|3290.1|3305.4|3292.2|3302.2|3289|0
1618803900000|2021-04-19 03:45:00|3303|3289.8|3301.1|3287.9|3303.7|3290.5|3300.8|3287.6|0
1618804200000|2021-04-19 03:50:00|3300.3|3287.1|3299.2|3286|3300.4|3287.2|3299.2|3286|0
1618804500000|2021-04-19 03:55:00|3298.9|3285.7|3298.9|3285.7|3299.3|3286.1|3298.1|3284.9|0
1618804800000|2021-04-19 04:00:00|3299.2|3286|3298.7|3285.5|3299.6|3286.4|3298.7|3285.5|0
1618805100000|2021-04-19 04:05:00|3299.4|3286.2|3298|3284.8|3299.9|3286.7|3298|3284.8|0
1618805400000|2021-04-19 04:10:00|3297.6|3284.4|3296.8|3283.6|3298.2|3285|3296.6|3283.4|0
1618805700000|2021-04-19 04:15:00|3297.6|3284.4|3296.9|3283.7|3297.8|3284.6|3295.6|3282.4|0
1618806000000|2021-04-19 04:20:00|3297.5|3284.3|3293.7|3280.5|3297.5|3284.3|3293.7|3280.5|0
1618806300000|2021-04-19 04:25:00|3293.2|3280|3293.9|3280.7|3293.9|3280.7|3292.6|3279.4|0
1618806600000|2021-04-19 04:30:00|3293.1|3279.9|3296.7|3283.5|3296.7|3283.5|3293.1|3279.9|0
1618806900000|2021-04-19 04:35:00|3297.1|3283.9|3295.4|3282.2|3297.2|3284|3295.4|3282.2|0
1618807200000|2021-04-19 04:40:00|3295.8|3282.6|3295.2|3282|3296.2|3283|3294.2|3281|0
1618807500000|2021-04-19 04:45:00|3295.7|3282.5|3297.6|3284.4|3298.1|3284.9|3295.2|3282|0
1618807800000|2021-04-19 04:50:00|3297.4|3284.2|3296.7|3283.5|3298|3284.8|3296.5|3283.3|0
1618808100000|2021-04-19 04:55:00|3296.8|3283.6|3295.1|3281.9|3296.9|3283.7|3292.3|3279.1|0
1618808400000|2021-04-19 05:00:00|3294.1|3280.9|3297.4|3284.2|3298.6|3285.4|3294.1|3280.9|0
1618808700000|2021-04-19 05:05:00|3296.9|3283.7|3297.6|3284.4|3297.9|3284.7|3296|3282.8|0
1618809000000|2021-04-19 05:10:00|3297.4|3284.2|3296.5|3283.3|3297.4|3284.2|3295.2|3282|0
1618809300000|2021-04-19 05:15:00|3296.2|3283|3295.6|3282.4|3296.7|3283.5|3295.1|3281.9|0
1618809600000|2021-04-19 05:20:00|3296|3282.8|3295.1|3281.9|3297|3283.8|3294.8|3281.6|0
1618809900000|2021-04-19 05:25:00|3294.9|3281.7|3295.8|3282.6|3296.9|3283.7|3294.3|3281.1|0
1618810200000|2021-04-19 05:30:00|3296.7|3283.5|3294.7|3281.5|3297.4|3284.2|3294.7|3281.5|0
1618810500000|2021-04-19 05:35:00|3295|3281.8|3294.3|3281.1|3295|3281.8|3292|3278.8|0
1618810800000|2021-04-19 05:40:00|3294.8|3281.6|3296.3|3283.1|3297.4|3284.2|3294.8|3281.6|0
1618811100000|2021-04-19 05:45:00|3296.5|3283.3|3295.8|3282.6|3296.5|3283.3|3294.9|3281.7|0
1618811400000|2021-04-19 05:50:00|3295.4|3282.2|3295.9|3282.7|3296.1|3282.9|3295.1|3281.9|0
1618811700000|2021-04-19 05:55:00|3295.6|3282.4|3295.8|3282.6|3296.5|3283.3|3294.7|3281.5|0
1618877400000|2021-04-20 00:10:00|3267.5|3254.5|3265.3|3252.3|3268.8|3255.8|3262.4|3249.4|0
1618877700000|2021-04-20 00:15:00|3265.7|3252.7|3267.2|3254.2|3267.4|3254.4|3262.6|3249.6|0
1618878000000|2021-04-20 00:20:00|3268.1|3255.1|3271.3|3258.3|3271.8|3258.8|3268.1|3255.1|0
1618878300000|2021-04-20 00:25:00|3274.9|3261.9|3276.5|3263.5|3276.5|3263.5|3273.1|3260.1|0
1618878600000|2021-04-20 00:30:00|3277.4|3264.4|3281.7|3268.5|3283.2|3270|3274.4|3261.4|0
1618878900000|2021-04-20 00:35:00|3281|3268|3279.7|3266.7|3282|3268.8|3279.1|3266.1|0
1618879200000|2021-04-20 00:40:00|3279.6|3266.6|3280.7|3267.7|3282.8|3269.6|3279.6|3266.6|0
1618879500000|2021-04-20 00:45:00|3280.3|3267.3|3279.2|3266.2|3281.1|3268.1|3278.8|3265.8|0
1618879800000|2021-04-20 00:50:00|3278.4|3265.4|3279.1|3266.1|3279.4|3266.4|3277.9|3264.9|0
1618880100000|2021-04-20 00:55:00|3278.8|3265.8|3278.1|3265.1|3278.8|3265.8|3276.9|3263.9|0
1618880400000|2021-04-20 01:00:00|3277.7|3264.7|3279.5|3266.5|3279.5|3266.5|3276.6|3263.6|0
1618880700000|2021-04-20 01:05:00|3279|3266|3280.5|3267.5|3284.1|3270.9|3277.2|3264.2|0
1618881000000|2021-04-20 01:10:00|3278.1|3265.1|3281.7|3268.5|3281.7|3268.5|3278.1|3265.1|0
1618881300000|2021-04-20 01:15:00|3282.3|3269.1|3289.8|3276.6|3291.6|3278.4|3282.3|3269.1|0
1618881600000|2021-04-20 01:20:00|3290.1|3276.9|3293.1|3279.9|3293.5|3280.3|3290.1|3276.9|0
1618881900000|2021-04-20 01:25:00|3291.6|3278.4|3292.9|3279.7|3293.1|3279.9|3291.5|3278.3|0
1618882200000|2021-04-20 01:30:00|3292.8|3279.6|3287.4|3274.2|3292.8|3279.6|3287.4|3274.2|0
1618882500000|2021-04-20 01:35:00|3286.9|3273.7|3286.2|3273|3288.2|3275|3285.9|3272.7|0
1618882800000|2021-04-20 01:40:00|3286.8|3273.6|3283.1|3269.9|3286.8|3273.6|3283.1|3269.9|0
1618883100000|2021-04-20 01:45:00|3283.5|3270.3|3286.6|3273.4|3286.6|3273.4|3282.9|3269.7|0
1618883400000|2021-04-20 01:50:00|3287.1|3273.9|3288.5|3275.3|3289.1|3275.9|3287.1|3273.9|0
1618883700000|2021-04-20 01:55:00|3288.1|3274.9|3288.6|3275.4|3289.1|3275.9|3287.9|3274.7|0
1618884000000|2021-04-20 02:00:00|3288.8|3275.6|3288.5|3275.3|3288.8|3275.6|3286.5|3273.3|0
1618884300000|2021-04-20 02:05:00|3288.2|3275|3287.8|3274.6|3289.2|3276|3287.3|3274.1|0
1618884600000|2021-04-20 02:10:00|3288|3274.8|3289.6|3276.4|3289.6|3276.4|3286.6|3273.4|0
1618884900000|2021-04-20 02:15:00|3290.1|3276.9|3291.5|3278.3|3291.8|3278.6|3289.9|3276.7|0
1618885200000|2021-04-20 02:20:00|3291.7|3278.5|3294.6|3281.4|3294.6|3281.4|3291.7|3278.5|0
1618885500000|2021-04-20 02:25:00|3294.5|3281.3|3293.2|3280|3294.5|3281.3|3291.7|3278.5|0
1618885800000|2021-04-20 02:30:00|3293.3|3280.1|3292|3278.8|3293.6|3280.4|3291.7|3278.5|0
1618886100000|2021-04-20 02:35:00|3293.1|3279.9|3293.7|3280.5|3294|3280.8|3291.9|3278.7|0
1618886400000|2021-04-20 02:40:00|3293.5|3280.3|3296|3282.8|3296|3282.8|3293.1|3279.9|0
1618886700000|2021-04-20 02:45:00|3297.1|3283.9|3300.4|3287.2|3301.2|3288|3297.1|3283.9|0
1618887000000|2021-04-20 02:50:00|3300.7|3287.5|3299.7|3286.5|3301.6|3288.4|3299.5|3286.3|0
1618887300000|2021-04-20 02:55:00|3299.5|3286.3|3298.1|3284.9|3300|3286.8|3298.1|3284.9|0
1618887600000|2021-04-20 03:00:00|3297.9|3284.7|3296.2|3283|3298.1|3284.9|3296.2|3283|0
1618887900000|2021-04-20 03:05:00|3297.1|3283.9|3297.7|3284.5|3297.9|3284.7|3296|3282.8|0
1618888200000|2021-04-20 03:10:00|3297.5|3284.3|3296.9|3283.7|3297.8|3284.6|3296.9|3283.7|0
1618888500000|2021-04-20 03:15:00|3298.1|3284.9|3295.4|3282.2|3298.1|3284.9|3294.9|3281.7|0
1618888800000|2021-04-20 03:20:00|3295.5|3282.3|3295.5|3282.3|3296.3|3283.1|3295|3281.8|0
1618889100000|2021-04-20 03:25:00|3295.8|3282.6|3296.5|3283.3|3298.1|3284.9|3295.8|3282.6|0
1618889400000|2021-04-20 03:30:00|3296|3282.8|3294.2|3281|3296.1|3282.9|3293.7|3280.5|0
1618889700000|2021-04-20 03:35:00|3293.8|3280.6|3291.2|3278|3293.8|3280.6|3291.2|3278|0
1618890000000|2021-04-20 03:40:00|3291.3|3278.1|3290.4|3277.2|3291.6|3278.4|3290|3276.8|0
1618890300000|2021-04-20 03:45:00|3290.6|3277.4|3288.1|3274.9|3290.6|3277.4|3287.8|3274.6|0
1618890600000|2021-04-20 03:50:00|3288.3|3275.1|3287.3|3274.1|3288.3|3275.1|3286.2|3273|0
1618890900000|2021-04-20 03:55:00|3287|3273.8|3285.2|3272|3287.1|3273.9|3285.2|3272|0
1618891200000|2021-04-20 04:00:00|3284.7|3271.5|3282.5|3269.3|3285.3|3272.1|3282.5|3269.3|0
1618891500000|2021-04-20 04:05:00|3282.4|3269.2|3282.6|3269.4|3283.5|3270.3|3282.4|3269.2|0
1618891800000|2021-04-20 04:10:00|3283.5|3270.3|3283.1|3269.9|3283.8|3270.6|3282.4|3269.2|0
1618892100000|2021-04-20 04:15:00|3282|3268.8|3282.6|3269.4|3282.6|3269.4|3281.4|3268.4|0
1618892400000|2021-04-20 04:20:00|3282.3|3269.1|3285.7|3272.5|3285.9|3272.7|3282.3|3269.1|0
1618892700000|2021-04-20 04:25:00|3286.1|3272.9|3284.6|3271.4|3286.1|3272.9|3284.5|3271.3|0
1618893000000|2021-04-20 04:30:00|3284.4|3271.2|3282.2|3269|3284.4|3271.2|3282|3268.8|0
1618893300000|2021-04-20 04:35:00|3282.8|3269.6|3282.3|3269.1|3282.8|3269.6|3281.7|3268.5|0
1618893600000|2021-04-20 04:40:00|3282.6|3269.4|3281.7|3268.5|3282.8|3269.6|3281.7|3268.5|0
1618893900000|2021-04-20 04:45:00|3281.1|3268.1|3278.7|3265.7|3281.6|3268.5|3277.2|3264.2|0
1618894200000|2021-04-20 04:50:00|3277.9|3264.9|3276|3263|3277.9|3264.9|3275.5|3262.5|0
1618894500000|2021-04-20 04:55:00|3276.2|3263.2|3274.8|3261.8|3276.8|3263.8|3274.8|3261.8|0
1618894800000|2021-04-20 05:00:00|3275.9|3262.9|3276.4|3263.4|3276.6|3263.6|3275.1|3262.1|0
1618895100000|2021-04-20 05:05:00|3276|3263|3274.9|3261.9|3276.6|3263.6|3274.9|3261.9|0
1618895400000|2021-04-20 05:10:00|3275.4|3262.4|3275.5|3262.5|3276|3263|3274.7|3261.7|0
1618895700000|2021-04-20 05:15:00|3276|3263|3277.6|3264.6|3277.6|3264.6|3275.6|3262.6|0
1618896000000|2021-04-20 05:20:00|3277.3|3264.3|3276.3|3263.3|3277.6|3264.6|3276.3|3263.3|0
1618896300000|2021-04-20 05:25:00|3275.6|3262.6|3275.1|3262.1|3277.1|3264.1|3274.9|3261.9|0
1618896600000|2021-04-20 05:30:00|3275.9|3262.9|3269.2|3256.2|3275.9|3262.9|3269.2|3256.2|0
1618896900000|2021-04-20 05:35:00|3269.6|3256.6|3270|3257|3270.4|3257.4|3269.2|3256.2|0
1618897200000|2021-04-20 05:40:00|3270.1|3257.1|3269.2|3256.2|3270.1|3257.1|3269|3256|0
1618897500000|2021-04-20 05:45:00|3268.8|3255.8|3266.9|3253.9|3268.8|3255.8|3265.8|3252.8|0
1618897800000|2021-04-20 05:50:00|3267.4|3254.4|3267.6|3254.6|3268|3255|3264.8|3251.8|0
1618898100000|2021-04-20 05:55:00|3267|3254|3267.3|3254.3|3269|3256|3266.9|3253.9|0
1618963800000|2021-04-21 00:10:00|3263.7|3250.7|3272.4|3259.4|3272.4|3259.4|3263.7|3250.7|0
1618964100000|2021-04-21 00:15:00|3272.1|3259.1|3266|3253|3273|3260|3264.7|3251.7|0
1618964400000|2021-04-21 00:20:00|3269.4|3256.4|3271.8|3258.8|3272.7|3259.7|3269.4|3256.4|0
1618964700000|2021-04-21 00:25:00|3271.6|3258.6|3270.4|3257.4|3273.4|3260.4|3269.9|3256.9|0
1618965000000|2021-04-21 00:30:00|3269.8|3256.8|3265.6|3252.6|3270.1|3257.1|3265.6|3252.6|0
1618965300000|2021-04-21 00:35:00|3265.4|3252.4|3265.1|3252.1|3266.7|3253.7|3264.2|3251.2|0
1618965600000|2021-04-21 00:40:00|3265.4|3252.4|3263.5|3250.5|3266.7|3253.7|3263.5|3250.5|0
1618965900000|2021-04-21 00:45:00|3263.4|3250.4|3268.1|3255.1|3268.1|3255.1|3261.7|3248.7|0
1618966200000|2021-04-21 00:50:00|3268.5|3255.5|3271.1|3258.1|3271.3|3258.3|3268.5|3255.5|0
1618966500000|2021-04-21 00:55:00|3268.4|3255.4|3262.1|3249.1|3268.4|3255.4|3262.1|3249.1|0
1618966800000|2021-04-21 01:00:00|3261.5|3248.5|3253.9|3240.9|3261.5|3248.5|3253.4|3240.4|0
1618967100000|2021-04-21 01:05:00|3252.9|3239.9|3247.5|3234.5|3252.9|3239.9|3246.5|3233.5|0
1618967400000|2021-04-21 01:10:00|3247.6|3234.6|3242.5|3229.5|3247.6|3234.6|3242.5|3229.5|0
1618967700000|2021-04-21 01:15:00|3242.4|3229.4|3241.4|3228.4|3243.7|3230.7|3241.4|3228.4|0
1618968000000|2021-04-21 01:20:00|3241.9|3228.9|3241.7|3228.7|3242.4|3229.4|3240.5|3227.5|0
1618968300000|2021-04-21 01:25:00|3242.6|3229.6|3239.8|3226.8|3243|3230|3239.8|3226.8|0
1618968600000|2021-04-21 01:30:00|3240.2|3227.2|3240.2|3227.2|3241.1|3228.1|3237.5|3224.5|0
1618968900000|2021-04-21 01:35:00|3240.6|3227.6|3245|3232|3246.1|3233.1|3240.6|3227.6|0
1618969200000|2021-04-21 01:40:00|3246.2|3233.2|3240.7|3227.7|3246.2|3233.2|3239.7|3226.7|0
1618969500000|2021-04-21 01:45:00|3240.6|3227.6|3243|3230|3243|3230|3239.5|3226.5|0
1618969800000|2021-04-21 01:50:00|3243.5|3230.5|3242.4|3229.4|3244.7|3231.7|3242.3|3229.3|0
1618970100000|2021-04-21 01:55:00|3242|3229|3242.1|3229.1|3242.9|3229.9|3241.5|3228.5|0
1618970400000|2021-04-21 02:00:00|3241.7|3228.7|3237.9|3224.9|3242|3229|3237.1|3224.1|0
1618970700000|2021-04-21 02:05:00|3238.1|3225.1|3240.8|3227.8|3240.8|3227.8|3238.1|3225.1|0
1618971000000|2021-04-21 02:10:00|3240.3|3227.3|3241|3228|3241.5|3228.5|3239.9|3226.9|0
1618971300000|2021-04-21 02:15:00|3240.7|3227.7|3243.6|3230.6|3243.6|3230.6|3238.8|3225.8|0
1618971600000|2021-04-21 02:20:00|3242.3|3229.3|3244.4|3231.4|3245.1|3232.1|3241.8|3228.8|0
1618971900000|2021-04-21 02:25:00|3243.3|3230.3|3241|3228|3244.2|3231.2|3241|3228|0
1618972200000|2021-04-21 02:30:00|3240.5|3227.5|3240.9|3227.9|3242.6|3229.6|3240|3227|0
1618972500000|2021-04-21 02:35:00|3241.3|3228.3|3242.2|3229.2|3242.5|3229.5|3241.3|3228.3|0
1618972800000|2021-04-21 02:40:00|3242.4|3229.4|3239.3|3226.3|3242.4|3229.4|3237.3|3224.3|0
1618973100000|2021-04-21 02:45:00|3238.8|3225.8|3241.8|3228.8|3241.8|3228.8|3238.8|3225.8|0
1618973400000|2021-04-21 02:50:00|3242|3229|3244.4|3231.4|3244.4|3231.4|3241.6|3228.6|0
1618973700000|2021-04-21 02:55:00|3244.5|3231.5|3244.4|3231.4|3244.6|3231.6|3243.6|3230.6|0
1618974000000|2021-04-21 03:00:00|3244.2|3231.2|3248.7|3235.7|3249.3|3236.3|3244.2|3231.2|0
1618974300000|2021-04-21 03:05:00|3248.8|3235.8|3248.9|3235.9|3249.8|3236.8|3248.1|3235.1|0
1618974600000|2021-04-21 03:10:00|3248.8|3235.8|3248.1|3235.1|3248.8|3235.8|3247.4|3234.4|0
1618974900000|2021-04-21 03:15:00|3248.3|3235.3|3248.5|3235.5|3248.6|3235.6|3247|3234|0
1618975200000|2021-04-21 03:20:00|3248.3|3235.3|3248.6|3235.6|3249.2|3236.2|3248.3|3235.3|0
1618975500000|2021-04-21 03:25:00|3248.8|3235.8|3248.8|3235.8|3249.4|3236.4|3248.6|3235.6|0
1618975800000|2021-04-21 03:30:00|3249.1|3236.1|3248.9|3235.9|3249.2|3236.2|3248.7|3235.7|0
1618976100000|2021-04-21 03:35:00|3249.1|3236.1|3252.8|3239.8|3252.8|3239.8|3249.1|3236.1|0
1618976400000|2021-04-21 03:40:00|3252.9|3239.9|3252.4|3239.4|3252.9|3239.9|3249.9|3236.9|0
1618976700000|2021-04-21 03:45:00|3252.6|3239.6|3254.2|3241.2|3254.2|3241.2|3252.6|3239.6|0
1618977000000|2021-04-21 03:50:00|3254.8|3241.8|3258.5|3245.5|3258.5|3245.5|3254.8|3241.8|0
1618977300000|2021-04-21 03:55:00|3259.7|3246.7|3259.5|3246.5|3261.4|3248.4|3258.9|3245.9|0
1618977600000|2021-04-21 04:00:00|3259.3|3246.3|3259.9|3246.9|3260.1|3247.1|3258.7|3245.7|0
1618977900000|2021-04-21 04:05:00|3259.6|3246.6|3260.5|3247.5|3262.8|3249.8|3259.6|3246.6|0
1618978200000|2021-04-21 04:10:00|3261.3|3248.3|3260.9|3247.9|3261.6|3248.6|3260.2|3247.2|0
1618978500000|2021-04-21 04:15:00|3261.1|3248.1|3262.1|3249.1|3262.9|3249.9|3261.1|3248.1|0
1618978800000|2021-04-21 04:20:00|3261|3248|3258.2|3245.2|3261|3248|3258.2|3245.2|0
1618979100000|2021-04-21 04:25:00|3259.3|3246.3|3260.3|3247.3|3263|3250|3259.3|3246.3|0
1618979400000|2021-04-21 04:30:00|3260.5|3247.5|3262|3249|3262|3249|3259.2|3246.2|0
1618979700000|2021-04-21 04:35:00|3261.3|3248.3|3262.9|3249.9|3263.9|3250.9|3261|3248|0
1618980000000|2021-04-21 04:40:00|3261.4|3248.4|3263.6|3250.6|3264.1|3251.1|3261.4|3248.4|0
1618980300000|2021-04-21 04:45:00|3263.5|3250.5|3266.6|3253.6|3267.3|3254.3|3263.5|3250.5|0
1618980600000|2021-04-21 04:50:00|3266.7|3253.7|3268.8|3255.8|3268.8|3255.8|3266.7|3253.7|0
1618980900000|2021-04-21 04:55:00|3268.6|3255.6|3268.6|3255.6|3269.2|3256.2|3267.9|3254.9|0
1618981200000|2021-04-21 05:00:00|3268.3|3255.3|3267.1|3254.1|3268.3|3255.3|3266|3253|0
1618981500000|2021-04-21 05:05:00|3266.7|3253.7|3269.5|3256.5|3269.5|3256.5|3266.7|3253.7|0
1618981800000|2021-04-21 05:10:00|3269.6|3256.6|3268.8|3255.8|3270.2|3257.2|3268.4|3255.4|0
1618982100000|2021-04-21 05:15:00|3268.1|3255.1|3271.4|3258.4|3272.3|3259.3|3268.1|3255.1|0
1618982400000|2021-04-21 05:20:00|3272.7|3259.7|3275.3|3262.3|3275.7|3262.7|3271.9|3258.9|0
1618982700000|2021-04-21 05:25:00|3275.4|3262.4|3278|3265|3278.4|3265.4|3275.4|3262.4|0
1618983000000|2021-04-21 05:30:00|3277.8|3264.8|3278.4|3265.4|3279.2|3266.2|3276.9|3263.9|0
1618983300000|2021-04-21 05:35:00|3279|3266|3278.7|3265.7|3279.4|3266.4|3278.4|3265.4|0
1618983600000|2021-04-21 05:40:00|3279.5|3266.5|3283.4|3270.2|3283.4|3270.2|3279.5|3266.5|0
1618983900000|2021-04-21 05:45:00|3282.4|3269.2|3281.4|3268.4|3283.6|3270.4|3281.4|3268.4|0
1618984200000|2021-04-21 05:50:00|3280|3267|3281.7|3268.5|3281.9|3268.7|3279.8|3266.8|0
1618984500000|2021-04-21 05:55:00|3282.6|3269.4|3280.7|3267.7|3283.3|3270.1|3280.7|3267.7|0
1619050200000|2021-04-22 00:10:00|3286.4|3273.2|3285.4|3272.2|3286.4|3273.2|3279.2|3266.2|0
1619050500000|2021-04-22 00:15:00|3285.7|3272.5|3290.3|3277.1|3290.3|3277.1|3285|3271.8|0
1619050800000|2021-04-22 00:20:00|3292.4|3279.2|3294.2|3281|3296.8|3283.6|3290.7|3277.5|0
1619051100000|2021-04-22 00:25:00|3293.5|3280.3|3288.3|3275.1|3293.5|3280.3|3286.4|3273.2|0
1619051400000|2021-04-22 00:30:00|3287.8|3274.6|3286.5|3273.3|3290.8|3277.6|3286.5|3273.3|0
1619051700000|2021-04-22 00:35:00|3285.5|3272.3|3283.4|3270.2|3287.7|3274.5|3282.6|3269.4|0
1619052000000|2021-04-22 00:40:00|3281.4|3268.4|3276.9|3263.9|3282.4|3269.2|3276|3263|0
1619052300000|2021-04-22 00:45:00|3276|3263|3272.1|3259.1|3276|3263|3272.1|3259.1|0
1619052600000|2021-04-22 00:50:00|3271.9|3258.9|3265.7|3252.7|3271.9|3258.9|3265.6|3252.6|0
1619052900000|2021-04-22 00:55:00|3266.3|3253.3|3268.2|3255.2|3268.8|3255.8|3265.4|3252.4|0
1619053200000|2021-04-22 01:00:00|3268.8|3255.8|3269.3|3256.3|3269.3|3256.3|3267|3254|0
1619053500000|2021-04-22 01:05:00|3269.7|3256.7|3286.2|3273|3286.2|3273|3269.7|3256.7|0
1619053800000|2021-04-22 01:10:00|3286.5|3273.3|3287.6|3274.4|3289.7|3276.5|3286.5|3273.3|0
1619054100000|2021-04-22 01:15:00|3287.5|3274.3|3280.4|3267.4|3287.5|3274.3|3279.4|3266.4|0
1619054400000|2021-04-22 01:20:00|3279.5|3266.5|3281.4|3268.4|3281.4|3268.4|3277.4|3264.4|0
1619054700000|2021-04-22 01:25:00|3279.5|3266.5|3278.4|3265.4|3280.2|3267.2|3277.8|3264.8|0
1619055000000|2021-04-22 01:30:00|3278.3|3265.3|3279.9|3266.9|3280.8|3267.8|3278.3|3265.3|0
1619055300000|2021-04-22 01:35:00|3281.6|3268.5|3278.7|3265.7|3281.6|3268.5|3277.9|3264.9|0
1619055600000|2021-04-22 01:40:00|3276.8|3263.8|3275.7|3262.7|3276.8|3263.8|3275.1|3262.1|0
1619055900000|2021-04-22 01:45:00|3275.9|3262.9|3277.9|3264.9|3278|3265|3274.6|3261.6|0
1619056200000|2021-04-22 01:50:00|3277.7|3264.7|3278.8|3265.8|3278.8|3265.8|3275.3|3262.3|0
1619056500000|2021-04-22 01:55:00|3278|3265|3280.4|3267.4|3280.4|3267.4|3277.2|3264.2|0
1619056800000|2021-04-22 02:00:00|3279|3266|3285.9|3272.7|3285.9|3272.7|3279|3266|0
1619057100000|2021-04-22 02:05:00|3286.4|3273.2|3289|3275.8|3289|3275.8|3286|3272.8|0
1619057400000|2021-04-22 02:10:00|3288.4|3275.2|3290|3276.8|3291.7|3278.5|3288.4|3275.2|0
1619057700000|2021-04-22 02:15:00|3288.6|3275.4|3290.4|3277.2|3291.6|3278.4|3288.1|3274.9|0
1619058000000|2021-04-22 02:20:00|3289.8|3276.6|3292.4|3279.2|3293.5|3280.3|3289.8|3276.6|0
1619058300000|2021-04-22 02:25:00|3292.5|3279.3|3295.7|3282.5|3295.7|3282.5|3291|3277.8|0
1619058600000|2021-04-22 02:30:00|3295.6|3282.4|3296.1|3282.9|3298.2|3285|3295.6|3282.4|0
1619058900000|2021-04-22 02:35:00|3296|3282.8|3294.6|3281.4|3297.3|3284.1|3293.9|3280.7|0
1619059200000|2021-04-22 02:40:00|3295.1|3281.9|3292.6|3279.4|3295.1|3281.9|3292.1|3278.9|0
1619059500000|2021-04-22 02:45:00|3292.4|3279.2|3293|3279.8|3293.1|3279.9|3291.5|3278.3|0
1619059800000|2021-04-22 02:50:00|3292.2|3279|3289.5|3276.3|3293.8|3280.6|3289.5|3276.3|0
1619060100000|2021-04-22 02:55:00|3290|3276.8|3291.5|3278.3|3291.6|3278.4|3289.2|3276|0
1619060400000|2021-04-22 03:00:00|3291.4|3278.2|3291|3277.8|3291.6|3278.4|3290.1|3276.9|0
1619060700000|2021-04-22 03:05:00|3291.7|3278.5|3293.9|3280.7|3293.9|3280.7|3290.9|3277.7|0
1619061000000|2021-04-22 03:10:00|3294.4|3281.2|3294.5|3281.3|3295|3281.8|3293|3279.8|0
1619061300000|2021-04-22 03:15:00|3294.4|3281.2|3294|3280.8|3294.9|3281.7|3294|3280.8|0
1619061600000|2021-04-22 03:20:00|3294.7|3281.5|3294.7|3281.5|3295.9|3282.7|3293.6|3280.4|0
1619061900000|2021-04-22 03:25:00|3295|3281.8|3295.6|3282.4|3296|3282.8|3294.5|3281.3|0
1619062200000|2021-04-22 03:30:00|3296|3282.8|3295.6|3282.4|3296.9|3283.7|3294.8|3281.6|0
1619062500000|2021-04-22 03:35:00|3295.5|3282.3|3294.6|3281.4|3296.4|3283.2|3294.6|3281.4|0
1619062800000|2021-04-22 03:40:00|3294.9|3281.7|3293.9|3280.7|3295.1|3281.9|3292.4|3279.2|0
1619063100000|2021-04-22 03:45:00|3295.3|3282.1|3294.2|3281|3295.3|3282.1|3294.1|3280.9|0
1619063400000|2021-04-22 03:50:00|3295.4|3282.2|3294.3|3281.1|3295.4|3282.2|3291.3|3278.1|0
1619063700000|2021-04-22 03:55:00|3294.2|3281|3293.9|3280.7|3295|3281.8|3292.6|3279.4|0
1619064000000|2021-04-22 04:00:00|3294.5|3281.3|3293.8|3280.6|3295.5|3282.3|3293.8|3280.6|0
1619064300000|2021-04-22 04:05:00|3294.4|3281.2|3294.5|3281.3|3294.9|3281.7|3293.8|3280.6|0
1619064600000|2021-04-22 04:10:00|3294.7|3281.5|3294.9|3281.7|3295.3|3282.1|3293.9|3280.7|0
1619064900000|2021-04-22 04:15:00|3294.2|3281|3295.1|3281.9|3296.4|3283.2|3294.2|3281|0
1619065200000|2021-04-22 04:20:00|3295.8|3282.6|3296.5|3283.3|3296.9|3283.7|3295.3|3282.1|0
1619065500000|2021-04-22 04:25:00|3296.6|3283.4|3295.4|3282.2|3296.8|3283.6|3295|3281.8|0
1619065800000|2021-04-22 04:30:00|3295.8|3282.6|3294.6|3281.4|3295.8|3282.6|3294.5|3281.3|0
1619066100000|2021-04-22 04:35:00|3294.1|3280.9|3294.3|3281.1|3295.2|3282|3294.1|3280.9|0
1619066400000|2021-04-22 04:40:00|3294.2|3281|3295.7|3282.5|3295.8|3282.6|3293.5|3280.3|0
1619066700000|2021-04-22 04:45:00|3295.9|3282.7|3293.9|3280.7|3296.8|3283.6|3293.6|3280.4|0
1619067000000|2021-04-22 04:50:00|3295|3281.8|3295.9|3282.7|3297.4|3284.2|3295|3281.8|0
1619067300000|2021-04-22 04:55:00|3296.5|3283.3|3298.9|3285.7|3299.2|3286|3296.1|3282.9|0
1619067600000|2021-04-22 05:00:00|3298.1|3284.9|3296.2|3283|3298.5|3285.3|3296.2|3283|0
1619067900000|2021-04-22 05:05:00|3296.6|3283.4|3299.1|3285.9|3299.1|3285.9|3295.7|3282.5|0
1619068200000|2021-04-22 05:10:00|3299.4|3286.2|3295.6|3282.4|3299.4|3286.2|3295.2|3282|0
1619068500000|2021-04-22 05:15:00|3295.2|3282|3296.9|3283.7|3297.9|3284.7|3293.6|3280.4|0
1619068800000|2021-04-22 05:20:00|3296.1|3282.9|3294.5|3281.3|3296.3|3283.1|3294|3280.8|0
1619069100000|2021-04-22 05:25:00|3294.4|3281.2|3295.5|3282.3|3296.2|3283|3294.2|3281|0
1619069400000|2021-04-22 05:30:00|3296.9|3283.7|3297.5|3284.3|3298|3284.8|3295.6|3282.4|0
1619069700000|2021-04-22 05:35:00|3296.7|3283.5|3297.4|3284.2|3297.4|3284.2|3294.9|3281.7|0
1619070000000|2021-04-22 05:40:00|3297.6|3284.4|3298.8|3285.6|3299.5|3286.3|3297.3|3284.1|0
1619070300000|2021-04-22 05:45:00|3298.4|3285.2|3297.2|3284|3298.8|3285.6|3297.2|3284|0
1619070600000|2021-04-22 05:50:00|3297|3283.8|3299.7|3286.5|3299.7|3286.5|3296.8|3283.6|0
1619070900000|2021-04-22 05:55:00|3297.8|3284.6|3298.2|3285|3300.2|3287|3297.3|3284.1|0
1619136600000|2021-04-23 00:10:00|3298.3|3285.1|3301.4|3288.2|3305.7|3292.5|3298.3|3285.1|0
1619136900000|2021-04-23 00:15:00|3299.3|3286.1|3294.8|3281.6|3302.4|3289.2|3291.5|3278.3|0
1619137200000|2021-04-23 00:20:00|3296.9|3283.7|3299.8|3286.6|3301|3287.8|3296.9|3283.7|0
1619137500000|2021-04-23 00:25:00|3300|3286.8|3297.8|3284.6|3301.4|3288.2|3297.8|3284.6|0
1619137800000|2021-04-23 00:30:00|3293.1|3279.9|3294.4|3281.2|3294.4|3281.2|3291.3|3278.1|0
1619138100000|2021-04-23 00:35:00|3293.1|3279.9|3290|3276.8|3294|3280.8|3288.7|3275.5|0
1619138400000|2021-04-23 00:40:00|3291.1|3277.9|3289.6|3276.4|3293.3|3280.1|3289.6|3276.4|0
1619138700000|2021-04-23 00:45:00|3288.5|3275.3|3291.6|3278.4|3291.6|3278.4|3287.8|3274.6|0
1619139000000|2021-04-23 00:50:00|3290.4|3277.2|3287.7|3274.5|3290.4|3277.2|3287.6|3274.4|0
1619139300000|2021-04-23 00:55:00|3288.9|3275.7|3286.1|3272.9|3288.9|3275.7|3285.9|3272.7|0
1619139600000|2021-04-23 01:00:00|3286.3|3273.1|3285.8|3272.6|3288.3|3275.1|3285.8|3272.6|0
1619139900000|2021-04-23 01:05:00|3288.2|3275|3293.7|3280.5|3293.7|3280.5|3288.2|3275|0
1619140200000|2021-04-23 01:10:00|3294|3280.8|3293.9|3280.7|3294.4|3281.2|3293.3|3280.1|0
1619140500000|2021-04-23 01:15:00|3292.6|3279.4|3294.9|3281.7|3294.9|3281.7|3291.6|3278.4|0
1619140800000|2021-04-23 01:20:00|3294.6|3281.4|3292.3|3279.1|3294.6|3281.4|3290.3|3277.1|0
1619141100000|2021-04-23 01:25:00|3292.8|3279.6|3288.8|3275.6|3292.8|3279.6|3288.3|3275.1|0
1619141400000|2021-04-23 01:30:00|3288.9|3275.7|3287|3273.8|3288.9|3275.7|3286.7|3273.5|0
1619141700000|2021-04-23 01:35:00|3287.3|3274.1|3286.7|3273.5|3287.3|3274.1|3284.6|3271.4|0
1619142000000|2021-04-23 01:40:00|3286.3|3273.1|3284.7|3271.5|3287.1|3273.9|3284.7|3271.5|0
1619142300000|2021-04-23 01:45:00|3284.6|3271.4|3283.6|3270.4|3284.6|3271.4|3283.5|3270.3|0
1619142600000|2021-04-23 01:50:00|3283.1|3269.9|3280.6|3267.6|3283.1|3269.9|3278.7|3265.7|0
1619142900000|2021-04-23 01:55:00|3281.2|3268.2|3283.8|3270.6|3284.5|3271.3|3281.2|3268.2|0
1619143200000|2021-04-23 02:00:00|3283.2|3270|3283.9|3270.7|3284.6|3271.4|3283.2|3270|0
1619143500000|2021-04-23 02:05:00|3283.8|3270.6|3281.7|3268.5|3283.8|3270.6|3281.3|3268.3|0
1619143800000|2021-04-23 02:10:00|3281.9|3268.7|3283|3269.8|3283.4|3270.2|3281.9|3268.7|0
1619144100000|2021-04-23 02:15:00|3282.8|3269.6|3284.6|3271.4|3284.7|3271.5|3282.5|3269.3|0
1619144400000|2021-04-23 02:20:00|3284.7|3271.5|3283.8|3270.6|3284.7|3271.5|3282.8|3269.6|0
1619144700000|2021-04-23 02:25:00|3282.9|3269.7|3280.8|3267.8|3282.9|3269.7|3280.8|3267.8|0
1619145000000|2021-04-23 02:30:00|3281|3268|3280.8|3267.8|3281.6|3268.5|3280.6|3267.6|0
1619145300000|2021-04-23 02:35:00|3281.2|3268.2|3281.1|3268.1|3281.2|3268.2|3279.5|3266.5|0
1619145600000|2021-04-23 02:40:00|3281.7|3268.5|3279.8|3266.8|3281.7|3268.5|3279.8|3266.8|0
1619145900000|2021-04-23 02:45:00|3278.9|3265.9|3277|3264|3279|3266|3277|3264|0
1619146200000|2021-04-23 02:50:00|3277.2|3264.2|3276.1|3263.1|3277.8|3264.8|3276.1|3263.1|0
1619146500000|2021-04-23 02:55:00|3276.7|3263.7|3275.8|3262.8|3277|3264|3275.2|3262.2|0
1619146800000|2021-04-23 03:00:00|3275.2|3262.2|3273.1|3260.1|3275.5|3262.5|3269.1|3256.1|0
1619147100000|2021-04-23 03:05:00|3273.2|3260.2|3276.5|3263.5|3276.5|3263.5|3272.6|3259.6|0
1619147400000|2021-04-23 03:10:00|3276.3|3263.3|3274.5|3261.5|3276.8|3263.8|3273.7|3260.7|0
1619147700000|2021-04-23 03:15:00|3274.4|3261.4|3271.2|3258.2|3274.4|3261.4|3271.2|3258.2|0
1619148000000|2021-04-23 03:20:00|3271.1|3258.1|3270.1|3257.1|3271.2|3258.2|3269.7|3256.7|0
1619148300000|2021-04-23 03:25:00|3270.5|3257.5|3269.5|3256.5|3271.4|3258.4|3269.2|3256.2|0
1619148600000|2021-04-23 03:30:00|3268.6|3255.6|3268.5|3255.5|3270.1|3257.1|3268.5|3255.5|0
1619148900000|2021-04-23 03:35:00|3268.4|3255.4|3269.7|3256.7|3269.7|3256.7|3268|3255|0
1619149200000|2021-04-23 03:40:00|3270|3257|3268.4|3255.4|3270.9|3257.9|3268.4|3255.4|0
1619149500000|2021-04-23 03:45:00|3268.3|3255.3|3267.8|3254.8|3268.3|3255.3|3267.1|3254.1|0
1619149800000|2021-04-23 03:50:00|3267|3254|3268.3|3255.3|3268.7|3255.7|3267|3254|0
1619150100000|2021-04-23 03:55:00|3268.5|3255.5|3268|3255|3268.5|3255.5|3266.5|3253.5|0
1619150400000|2021-04-23 04:00:00|3268.4|3255.4|3268|3255|3268.5|3255.5|3266.6|3253.6|0
1619150700000|2021-04-23 04:05:00|3267.7|3254.7|3270.4|3257.4|3270.8|3257.8|3267.7|3254.7|0
1619151000000|2021-04-23 04:10:00|3270.2|3257.2|3269.8|3256.8|3271.1|3258.1|3269.5|3256.5|0
1619151300000|2021-04-23 04:15:00|3269.2|3256.2|3267.9|3254.9|3269.9|3256.9|3267.9|3254.9|0
1619151600000|2021-04-23 04:20:00|3268|3255|3271.6|3258.6|3271.6|3258.6|3268|3255|0
1619151900000|2021-04-23 04:25:00|3271.4|3258.4|3273.1|3260.1|3273.1|3260.1|3270.8|3257.8|0
1619152200000|2021-04-23 04:30:00|3271.9|3258.9|3272.2|3259.2|3272.5|3259.5|3271.4|3258.4|0
1619152500000|2021-04-23 04:35:00|3272.6|3259.6|3272.2|3259.2|3273.1|3260.1|3271.8|3258.8|0
1619152800000|2021-04-23 04:40:00|3272|3259|3269.8|3256.8|3272.1|3259.1|3268.9|3255.9|0
1619153100000|2021-04-23 04:45:00|3269.7|3256.7|3269.2|3256.2|3270.5|3257.5|3268.3|3255.3|0
1619153400000|2021-04-23 04:50:00|3269|3256|3267.9|3254.9|3269.5|3256.5|3267.9|3254.9|0
1619153700000|2021-04-23 04:55:00|3268.2|3255.2|3267.7|3254.7|3268.4|3255.4|3266.9|3253.9|0
1619154000000|2021-04-23 05:00:00|3267.1|3254.1|3267.1|3254.1|3267.1|3254.1|3266.1|3253.1|0
1619154300000|2021-04-23 05:05:00|3267|3254|3267.6|3254.6|3269|3256|3267|3254|0
1619154600000|2021-04-23 05:10:00|3267.7|3254.7|3267.7|3254.7|3267.7|3254.7|3266.6|3253.6|0
1619154900000|2021-04-23 05:15:00|3268.3|3255.3|3267.8|3254.8|3268.4|3255.4|3267.3|3254.3|0
1619155200000|2021-04-23 05:20:00|3268.1|3255.1|3264.7|3251.7|3268.1|3255.1|3264.6|3251.6|0
1619155500000|2021-04-23 05:25:00|3264.4|3251.4|3264.8|3251.8|3264.8|3251.8|3263.9|3250.9|0
1619155800000|2021-04-23 05:30:00|3265.2|3252.2|3265.2|3252.2|3265.6|3252.6|3264.3|3251.3|0
1619156100000|2021-04-23 05:35:00|3265.1|3252.1|3266.6|3253.6|3267.5|3254.5|3265|3252|0
1619156400000|2021-04-23 05:40:00|3266.3|3253.3|3266.5|3253.5|3266.9|3253.9|3265.8|3252.8|0
1619156700000|2021-04-23 05:45:00|3267|3254|3269.1|3256.1|3269.1|3256.1|3266.9|3253.9|0
1619157000000|2021-04-23 05:50:00|3268.7|3255.7|3270.4|3257.4|3271|3258|3268.4|3255.4|0
1619157300000|2021-04-23 05:55:00|3272|3259|3271.7|3258.7|3273.3|3260.3|3270.4|3257.4|0
1619395800000|2021-04-26 00:10:00|3236.5|3223.5|3245|3232|3249.6|3236.6|3236.5|3223.5|0
1619396100000|2021-04-26 00:15:00|3245.1|3232.1|3243.2|3230.2|3247.7|3234.7|3243.2|3230.2|0
1619396400000|2021-04-26 00:20:00|3244.9|3231.9|3247.1|3234.1|3247.5|3234.5|3244.6|3231.6|0
1619396700000|2021-04-26 00:25:00|3248.9|3235.9|3248.5|3235.5|3250.7|3237.7|3247.3|3234.3|0
1619397000000|2021-04-26 00:30:00|3248.9|3235.9|3242.2|3229.2|3248.9|3235.9|3241.9|3228.9|0
1619397300000|2021-04-26 00:35:00|3242.3|3229.3|3246.8|3233.8|3246.9|3233.9|3242.3|3229.3|0
1619397600000|2021-04-26 00:40:00|3246.6|3233.6|3240.4|3227.4|3246.7|3233.7|3240.3|3227.3|0
1619397900000|2021-04-26 00:45:00|3240.1|3227.1|3236.7|3223.7|3240.1|3227.1|3236.7|3223.7|0
1619398200000|2021-04-26 00:50:00|3237.8|3224.8|3241.3|3228.3|3241.9|3228.9|3237.5|3224.5|0
1619398500000|2021-04-26 00:55:00|3240.5|3227.5|3242.4|3229.4|3242.4|3229.4|3240.2|3227.2|0
1619398800000|2021-04-26 01:00:00|3243.3|3230.3|3237.9|3224.9|3243.3|3230.3|3237.7|3224.7|0
1619399100000|2021-04-26 01:05:00|3236.9|3223.9|3233.9|3220.9|3237.5|3224.5|3232.9|3219.9|0
1619399400000|2021-04-26 01:10:00|3235|3222|3239.5|3226.5|3240.8|3227.8|3235|3222|0
1619399700000|2021-04-26 01:15:00|3239.7|3226.7|3240.6|3227.6|3241.2|3228.2|3238.8|3225.8|0
1619400000000|2021-04-26 01:20:00|3240.2|3227.2|3241.8|3228.8|3242.3|3229.3|3240.2|3227.2|0
1619400300000|2021-04-26 01:25:00|3241.2|3228.2|3244|3231|3244|3231|3241.2|3228.2|0
1619400600000|2021-04-26 01:30:00|3245.3|3232.3|3242.5|3229.5|3245.3|3232.3|3242.2|3229.2|0
1619400900000|2021-04-26 01:35:00|3242.4|3229.4|3243.5|3230.5|3243.5|3230.5|3241.9|3228.9|0
1619401200000|2021-04-26 01:40:00|3244|3231|3248.8|3235.8|3248.8|3235.8|3244|3231|0
1619401500000|2021-04-26 01:45:00|3250.2|3237.2|3250.5|3237.5|3251|3238|3249.9|3236.9|0
1619401800000|2021-04-26 01:50:00|3250.3|3237.3|3251.8|3238.8|3251.8|3238.8|3249.3|3236.3|0
1619402100000|2021-04-26 01:55:00|3251.2|3238.2|3246.9|3233.9|3251.2|3238.2|3245.9|3232.9|0
1619402400000|2021-04-26 02:00:00|3246.6|3233.6|3245.7|3232.7|3246.7|3233.7|3243.8|3230.8|0
1619402700000|2021-04-26 02:05:00|3246.2|3233.2|3246.3|3233.3|3246.8|3233.8|3245.3|3232.3|0
1619403000000|2021-04-26 02:10:00|3246.5|3233.5|3243.2|3230.2|3246.8|3233.8|3243.2|3230.2|0
1619403300000|2021-04-26 02:15:00|3242.9|3229.9|3244.1|3231.1|3244.2|3231.2|3242.9|3229.9|0
1619403600000|2021-04-26 02:20:00|3244.4|3231.4|3244|3231|3244.5|3231.5|3243.8|3230.8|0
1619403900000|2021-04-26 02:25:00|3244.5|3231.5|3246.5|3233.5|3248|3235|3244.4|3231.4|0
1619404200000|2021-04-26 02:30:00|3247|3234|3245.6|3232.6|3247.6|3234.6|3245.6|3232.6|0
1619404500000|2021-04-26 02:35:00|3245.3|3232.3|3247|3234|3247|3234|3245.3|3232.3|0
1619404800000|2021-04-26 02:40:00|3247.4|3234.4|3248.7|3235.7|3249.1|3236.1|3247.4|3234.4|0
1619405100000|2021-04-26 02:45:00|3248.3|3235.3|3250.4|3237.4|3251.2|3238.2|3248.3|3235.3|0
1619405400000|2021-04-26 02:50:00|3250.8|3237.8|3249.3|3236.3|3250.8|3237.8|3249.3|3236.3|0
1619405700000|2021-04-26 02:55:00|3248.7|3235.7|3250.8|3237.8|3250.8|3237.8|3248.6|3235.6|0
1619406000000|2021-04-26 03:00:00|3250.3|3237.3|3248.9|3235.9|3251.3|3238.3|3248.9|3235.9|0
1619406300000|2021-04-26 03:05:00|3247.3|3234.3|3246.9|3233.9|3248.6|3235.6|3246.9|3233.9|0
1619406600000|2021-04-26 03:10:00|3247.1|3234.1|3248.9|3235.9|3249.2|3236.2|3247.1|3234.1|0
1619406900000|2021-04-26 03:15:00|3249.3|3236.3|3249.1|3236.1|3251.3|3238.3|3249.1|3236.1|0
1619407200000|2021-04-26 03:20:00|3249.4|3236.4|3249.4|3236.4|3249.9|3236.9|3249.2|3236.2|0
1619407500000|2021-04-26 03:25:00|3248.6|3235.6|3247.9|3234.9|3248.6|3235.6|3247|3234|0
1619407800000|2021-04-26 03:30:00|3248.7|3235.7|3250.1|3237.1|3250.1|3237.1|3248|3235|0
1619408100000|2021-04-26 03:35:00|3250.8|3237.8|3248.2|3235.2|3250.8|3237.8|3248.1|3235.1|0
1619408400000|2021-04-26 03:40:00|3248.5|3235.5|3248.2|3235.2|3249.8|3236.8|3248.1|3235.1|0
1619408700000|2021-04-26 03:45:00|3249.3|3236.3|3250.7|3237.7|3251.4|3238.4|3249.3|3236.3|0
1619409000000|2021-04-26 03:50:00|3250.3|3237.3|3250.6|3237.6|3250.7|3237.7|3249.8|3236.8|0
1619409300000|2021-04-26 03:55:00|3249.8|3236.8|3250.3|3237.3|3250.8|3237.8|3249.7|3236.7|0
1619409600000|2021-04-26 04:00:00|3250.2|3237.2|3252.6|3239.6|3252.8|3239.8|3250.2|3237.2|0
1619409900000|2021-04-26 04:05:00|3252.5|3239.5|3249.9|3236.9|3252.5|3239.5|3249.9|3236.9|0
1619410200000|2021-04-26 04:10:00|3250.5|3237.5|3250|3237|3250.9|3237.9|3249.5|3236.5|0
1619410500000|2021-04-26 04:15:00|3249.9|3236.9|3250.9|3237.9|3251.9|3238.9|3249.9|3236.9|0
1619410800000|2021-04-26 04:20:00|3250.5|3237.5|3250.1|3237.1|3251.6|3238.6|3249.8|3236.8|0
1619411100000|2021-04-26 04:25:00|3250.8|3237.8|3248.9|3235.9|3250.8|3237.8|3248.6|3235.6|0
1619411400000|2021-04-26 04:30:00|3248.8|3235.8|3251.3|3238.3|3252.5|3239.5|3248.8|3235.8|0
1619411700000|2021-04-26 04:35:00|3252.2|3239.2|3253.8|3240.8|3253.8|3240.8|3251|3238|0
1619412000000|2021-04-26 04:40:00|3253.4|3240.4|3251.7|3238.7|3253.5|3240.5|3251.7|3238.7|0
1619412300000|2021-04-26 04:45:00|3251.8|3238.8|3251.1|3238.1|3251.8|3238.8|3250.5|3237.5|0
1619412600000|2021-04-26 04:50:00|3250.1|3237.1|3251.5|3238.5|3252.3|3239.3|3249.7|3236.7|0
1619412900000|2021-04-26 04:55:00|3252|3239|3251.3|3238.3|3252|3239|3251.1|3238.1|0
1619413200000|2021-04-26 05:00:00|3250.8|3237.8|3252|3239|3252|3239|3250.5|3237.5|0
1619413500000|2021-04-26 05:05:00|3252.7|3239.7|3253.5|3240.5|3253.5|3240.5|3252.2|3239.2|0
1619413800000|2021-04-26 05:10:00|3253|3240|3251.3|3238.3|3253|3240|3250.7|3237.7|0
1619414100000|2021-04-26 05:15:00|3250.6|3237.6|3251.6|3238.6|3251.9|3238.9|3250.6|3237.6|0
1619414400000|2021-04-26 05:20:00|3251.8|3238.8|3250.8|3237.8|3251.9|3238.9|3249.9|3236.9|0
1619414700000|2021-04-26 05:25:00|3251|3238|3250.2|3237.2|3251.3|3238.3|3249.4|3236.4|0
1619415000000|2021-04-26 05:30:00|3250.5|3237.5|3251|3238|3251.6|3238.6|3250.5|3237.5|0
1619415300000|2021-04-26 05:35:00|3251.2|3238.2|3249.7|3236.7|3252.5|3239.5|3249.7|3236.7|0
1619415600000|2021-04-26 05:40:00|3248.9|3235.9|3244.8|3231.8|3248.9|3235.9|3244.8|3231.8|0
1619415900000|2021-04-26 05:45:00|3244.9|3231.9|3244.7|3231.7|3245.2|3232.2|3244.2|3231.2|0
1619416200000|2021-04-26 05:50:00|3244.1|3231.1|3245.3|3232.3|3246.7|3233.7|3244.1|3231.1|0
1619416500000|2021-04-26 05:55:00|3244.6|3231.6|3246.8|3233.8|3247.6|3234.6|3244.6|3231.6|0
1619482200000|2021-04-27 00:10:00|3247.6|3234.6|3242.7|3229.7|3248.8|3235.8|3238.6|3225.6|0
1619482500000|2021-04-27 00:15:00|3244.3|3231.3|3239.4|3226.4|3244.3|3231.3|3239.4|3226.4|0
1619482800000|2021-04-27 00:20:00|3238.1|3225.1|3235.6|3222.6|3238.9|3225.9|3235.2|3222.2|0
1619483100000|2021-04-27 00:25:00|3235.7|3222.7|3238|3225|3238|3225|3235.7|3222.7|0
1619483400000|2021-04-27 00:30:00|3238.6|3225.6|3235.1|3222.1|3239.5|3226.5|3234.7|3221.7|0
1619483700000|2021-04-27 00:35:00|3236|3223|3240.9|3227.9|3240.9|3227.9|3236|3223|0
1619484000000|2021-04-27 00:40:00|3240.8|3227.8|3241.7|3228.7|3243.1|3230.1|3239.4|3226.4|0
1619484300000|2021-04-27 00:45:00|3240.4|3227.4|3236.6|3223.6|3240.4|3227.4|3234.7|3221.7|0
1619484600000|2021-04-27 00:50:00|3237.3|3224.3|3236.8|3223.8|3237.3|3224.3|3233.3|3220.3|0
1619484900000|2021-04-27 00:55:00|3236.5|3223.5|3244.2|3231.2|3244.2|3231.2|3235.8|3222.8|0
1619485200000|2021-04-27 01:00:00|3244|3231|3241.7|3228.7|3244.6|3231.6|3241.7|3228.7|0
1619485500000|2021-04-27 01:05:00|3241|3228|3237.8|3224.8|3241|3228|3237.8|3224.8|0
1619485800000|2021-04-27 01:10:00|3237.5|3224.5|3234.2|3221.2|3237.5|3224.5|3234.2|3221.2|0
1619486100000|2021-04-27 01:15:00|3233.3|3220.3|3234.1|3221.1|3234.6|3221.6|3232.8|3219.8|0
1619486400000|2021-04-27 01:20:00|3233.6|3220.6|3229.8|3217|3233.6|3220.6|3227.3|3214.5|0
1619486700000|2021-04-27 01:25:00|3229.6|3216.8|3226.9|3214.1|3229.6|3216.8|3225.8|3213|0
1619487000000|2021-04-27 01:30:00|3226.4|3213.6|3222.8|3210|3226.4|3213.6|3222.8|3210|0
1619487300000|2021-04-27 01:35:00|3222.6|3209.8|3224.7|3211.9|3225.1|3212.3|3222.6|3209.8|0
1619487600000|2021-04-27 01:40:00|3224.5|3211.7|3222.6|3209.8|3224.5|3211.7|3222.6|3209.8|0
1619487900000|2021-04-27 01:45:00|3222.7|3209.9|3220.1|3207.3|3222.7|3209.9|3219.3|3206.5|0
1619488200000|2021-04-27 01:50:00|3220|3207.2|3223.1|3210.3|3223.2|3210.4|3219.9|3207.1|0
1619488500000|2021-04-27 01:55:00|3223.7|3210.9|3222.8|3210|3223.7|3210.9|3221.8|3209|0
1619488800000|2021-04-27 02:00:00|3222.7|3209.9|3219.9|3207.1|3222.7|3209.9|3219.5|3206.7|0
1619489100000|2021-04-27 02:05:00|3219.1|3206.3|3220.7|3207.9|3221.4|3208.6|3219.1|3206.3|0
1619489400000|2021-04-27 02:10:00|3220.6|3207.8|3221.2|3208.4|3222.1|3209.3|3220.6|3207.8|0
1619489700000|2021-04-27 02:15:00|3221.5|3208.7|3220.2|3207.4|3221.5|3208.7|3220|3207.2|0
1619490000000|2021-04-27 02:20:00|3220.9|3208.1|3219.4|3206.6|3220.9|3208.1|3219.1|3206.3|0
1619490300000|2021-04-27 02:25:00|3218.9|3206.1|3220.5|3207.7|3221.2|3208.4|3218.9|3206.1|0
1619490600000|2021-04-27 02:30:00|3220.8|3208|3224|3211.2|3225.3|3212.5|3220.8|3208|0
1619490900000|2021-04-27 02:35:00|3223.9|3211.1|3224.5|3211.7|3224.5|3211.7|3223|3210.2|0
1619491200000|2021-04-27 02:40:00|3224.6|3211.8|3226.7|3213.9|3226.7|3213.9|3224.5|3211.7|0
1619491500000|2021-04-27 02:45:00|3226.3|3213.5|3229.9|3217.1|3229.9|3217.1|3225.7|3212.9|0
1619491800000|2021-04-27 02:50:00|3230.3|3217.5|3229.5|3216.7|3230.7|3217.9|3229.5|3216.7|0
1619492100000|2021-04-27 02:55:00|3229.3|3216.5|3228.1|3215.3|3229.5|3216.7|3228.1|3215.3|0
1619492400000|2021-04-27 03:00:00|3228.6|3215.8|3228.5|3215.7|3229|3216.2|3228.1|3215.3|0
1619492700000|2021-04-27 03:05:00|3228.2|3215.4|3228.6|3215.8|3229.5|3216.7|3227.7|3214.9|0
1619493000000|2021-04-27 03:10:00|3228|3215.2|3229.6|3216.8|3229.6|3216.8|3227.8|3215|0
1619493300000|2021-04-27 03:15:00|3229.4|3216.6|3230.8|3218|3230.8|3218|3229.4|3216.6|0
1619493600000|2021-04-27 03:20:00|3230.7|3217.9|3226.6|3213.8|3230.7|3217.9|3226.6|3213.8|0
1619493900000|2021-04-27 03:25:00|3226.8|3214|3227.3|3214.5|3228.3|3215.5|3226.8|3214|0
1619494200000|2021-04-27 03:30:00|3227.2|3214.4|3229.4|3216.6|3229.4|3216.6|3227.1|3214.3|0
1619494500000|2021-04-27 03:35:00|3230.1|3217.3|3231.8|3218.8|3232.6|3219.6|3230.1|3217.3|0
1619494800000|2021-04-27 03:40:00|3232.4|3219.4|3232.2|3219.2|3233|3220|3231.7|3218.7|0
1619495100000|2021-04-27 03:45:00|3231|3218.2|3229.6|3216.8|3231|3218.2|3229.5|3216.7|0
1619495400000|2021-04-27 03:50:00|3229.5|3216.7|3230.2|3217.4|3231.1|3218.3|3229.2|3216.4|0
1619495700000|2021-04-27 03:55:00|3230.4|3217.6|3229.9|3217.1|3230.9|3218.1|3229.3|3216.5|0
1619496000000|2021-04-27 04:00:00|3230.2|3217.4|3229.6|3216.8|3230.2|3217.4|3228.4|3215.6|0
1619496300000|2021-04-27 04:05:00|3229.7|3216.9|3228.6|3215.8|3230.8|3218|3228.6|3215.8|0
1619496600000|2021-04-27 04:10:00|3228.9|3216.1|3229.1|3216.3|3230.2|3217.4|3228.8|3216|0
1619496900000|2021-04-27 04:15:00|3229.6|3216.8|3226|3213.2|3229.6|3216.8|3226|3213.2|0
1619497200000|2021-04-27 04:20:00|3226.2|3213.4|3226.4|3213.6|3226.4|3213.6|3224.2|3211.4|0
1619497500000|2021-04-27 04:25:00|3225.9|3213.1|3223.4|3210.6|3225.9|3213.1|3223.4|3210.6|0
1619497800000|2021-04-27 04:30:00|3223.5|3210.7|3226.1|3213.3|3226.8|3214|3223.5|3210.7|0
1619498100000|2021-04-27 04:35:00|3226.4|3213.6|3225.9|3213.1|3227.2|3214.4|3225.2|3212.4|0
1619498400000|2021-04-27 04:40:00|3225.7|3212.9|3227.4|3214.6|3227.4|3214.6|3225.7|3212.9|0
1619498700000|2021-04-27 04:45:00|3226.8|3214|3227.3|3214.5|3228.3|3215.5|3226.7|3213.9|0
1619499000000|2021-04-27 04:50:00|3227.7|3214.9|3229.2|3216.4|3229.2|3216.4|3227.7|3214.9|0
1619499300000|2021-04-27 04:55:00|3230.7|3217.9|3232.4|3219.4|3232.8|3219.8|3230.7|3217.9|0
1619499600000|2021-04-27 05:00:00|3233.7|3220.7|3234.5|3221.5|3234.7|3221.7|3232.7|3219.7|0
1619499900000|2021-04-27 05:05:00|3235.2|3222.2|3233.9|3220.9|3235.2|3222.2|3233.8|3220.8|0
1619500200000|2021-04-27 05:10:00|3233.8|3220.8|3231|3218.2|3234|3221|3231|3218.2|0
1619500500000|2021-04-27 05:15:00|3230.3|3217.5|3229|3216.2|3230.3|3217.5|3227.8|3215|0
1619500800000|2021-04-27 05:20:00|3229.2|3216.4|3230.3|3217.5|3230.7|3217.9|3229.2|3216.4|0
1619501100000|2021-04-27 05:25:00|3229.9|3217.1|3231.8|3218.8|3233|3220|3229.9|3217.1|0
1619501400000|2021-04-27 05:30:00|3231.9|3218.9|3235.1|3222.1|3235.1|3222.1|3231.9|3218.9|0
1619501700000|2021-04-27 05:35:00|3235.7|3222.7|3234.9|3221.9|3235.7|3222.7|3234.3|3221.3|0
1619502000000|2021-04-27 05:40:00|3233.9|3220.9|3232.4|3219.4|3233.9|3220.9|3232.3|3219.3|0
1619502300000|2021-04-27 05:45:00|3232.2|3219.2|3234.7|3221.7|3234.7|3221.7|3231.1|3218.3|0
1619502600000|2021-04-27 05:50:00|3236.7|3223.7|3232.1|3219.1|3236.7|3223.7|3232|3219|0
1619502900000|2021-04-27 05:55:00|3231.8|3218.8|3231.3|3218.5|3234.4|3221.4|3231.3|3218.5|0
1619568600000|2021-04-28 00:10:00|3231.7|3218.7|3224.7|3211.9|3231.7|3218.7|3223.6|3210.8|0
1619568900000|2021-04-28 00:15:00|3226.2|3213.4|3221.7|3208.9|3226.5|3213.7|3219.6|3206.8|0
1619569200000|2021-04-28 00:20:00|3225.9|3213.1|3238.3|3225.3|3238.3|3225.3|3225.9|3213.1|0
1619569500000|2021-04-28 00:25:00|3238.4|3225.4|3229.6|3216.8|3238.4|3225.4|3227.8|3215|0
1619569800000|2021-04-28 00:30:00|3230.4|3217.6|3238.4|3225.4|3238.4|3225.4|3230.4|3217.6|0
1619570100000|2021-04-28 00:35:00|3239.9|3226.9|3240.7|3227.7|3241.6|3228.6|3238.4|3225.4|0
1619570400000|2021-04-28 00:40:00|3241.1|3228.1|3235.8|3222.8|3241.1|3228.1|3235.8|3222.8|0
1619570700000|2021-04-28 00:45:00|3235.1|3222.1|3227.3|3214.5|3235.3|3222.3|3227.3|3214.5|0
1619571000000|2021-04-28 00:50:00|3227.6|3214.8|3228.1|3215.3|3231.1|3218.3|3227.2|3214.4|0
1619571300000|2021-04-28 00:55:00|3229.2|3216.4|3222.7|3209.9|3229.2|3216.4|3222.7|3209.9|0
1619571600000|2021-04-28 01:00:00|3222.3|3209.5|3225.5|3212.7|3226.6|3213.8|3222.3|3209.5|0
1619571900000|2021-04-28 01:05:00|3225.6|3212.8|3227.1|3214.3|3229.6|3216.8|3225.1|3212.3|0
1619572200000|2021-04-28 01:10:00|3227.6|3214.8|3231.7|3218.7|3231.7|3218.7|3227.3|3214.5|0
1619572500000|2021-04-28 01:15:00|3234.2|3221.2|3238|3225|3238|3225|3233.9|3220.9|0
1619572800000|2021-04-28 01:20:00|3237.5|3224.5|3240.5|3227.5|3243|3230|3237.5|3224.5|0
1619573100000|2021-04-28 01:25:00|3240.8|3227.8|3239|3226|3242.8|3229.8|3238.8|3225.8|0
1619573400000|2021-04-28 01:30:00|3238.9|3225.9|3248.5|3235.5|3248.9|3235.9|3238.9|3225.9|0
1619573700000|2021-04-28 01:35:00|3248.8|3235.8|3246.7|3233.7|3250.2|3237.2|3246.7|3233.7|0
1619574000000|2021-04-28 01:40:00|3246.9|3233.9|3246.5|3233.5|3246.9|3233.9|3242.1|3229.1|0
1619574300000|2021-04-28 01:45:00|3245.1|3232.1|3245.9|3232.9|3247.2|3234.2|3245.1|3232.1|0
1619574600000|2021-04-28 01:50:00|3245.1|3232.1|3243.4|3230.4|3245.7|3232.7|3243|3230|0
1619574900000|2021-04-28 01:55:00|3242.7|3229.7|3243.3|3230.3|3244.1|3231.1|3242.4|3229.4|0
1619575200000|2021-04-28 02:00:00|3243.2|3230.2|3244.8|3231.8|3244.9|3231.9|3243|3230|0
1619575500000|2021-04-28 02:05:00|3244|3231|3241.3|3228.3|3244|3231|3241|3228|0
1619575800000|2021-04-28 02:10:00|3238.9|3225.9|3238.9|3225.9|3239.5|3226.5|3238|3225|0
1619576100000|2021-04-28 02:15:00|3238.4|3225.4|3243.7|3230.7|3243.7|3230.7|3238.4|3225.4|0
1619576400000|2021-04-28 02:20:00|3243|3230|3241.7|3228.7|3243.5|3230.5|3241.6|3228.6|0
1619576700000|2021-04-28 02:25:00|3242|3229|3243.3|3230.3|3243.3|3230.3|3241.9|3228.9|0
1619577000000|2021-04-28 02:30:00|3242.7|3229.7|3240.7|3227.7|3242.7|3229.7|3240.3|3227.3|0
1619577300000|2021-04-28 02:35:00|3240.6|3227.6|3241.2|3228.2|3241.2|3228.2|3238.6|3225.6|0
1619577600000|2021-04-28 02:40:00|3242.8|3229.8|3244.2|3231.2|3244.2|3231.2|3242.6|3229.6|0
1619577900000|2021-04-28 02:45:00|3244.4|3231.4|3244.6|3231.6|3244.6|3231.6|3242.7|3229.7|0
1619578200000|2021-04-28 02:50:00|3244|3231|3243|3230|3244|3231|3242.5|3229.5|0
1619578500000|2021-04-28 02:55:00|3242.8|3229.8|3243.2|3230.2|3243.2|3230.2|3241.2|3228.2|0
1619578800000|2021-04-28 03:00:00|3242.4|3229.4|3239.6|3226.6|3243.2|3230.2|3239.6|3226.6|0
1619579100000|2021-04-28 03:05:00|3239.2|3226.2|3240.1|3227.1|3240.3|3227.3|3239.2|3226.2|0
1619579400000|2021-04-28 03:10:00|3240|3227|3242.7|3229.7|3243.1|3230.1|3239.1|3226.1|0
1619579700000|2021-04-28 03:15:00|3242.1|3229.1|3242|3229|3242.2|3229.2|3241.6|3228.6|0
1619580000000|2021-04-28 03:20:00|3241.3|3228.3|3242|3229|3242.5|3229.5|3241.2|3228.2|0
1619580300000|2021-04-28 03:25:00|3242.2|3229.2|3242|3229|3242.4|3229.4|3241.3|3228.3|0
1619580600000|2021-04-28 03:30:00|3241.6|3228.6|3243.9|3230.9|3243.9|3230.9|3241.4|3228.4|0
1619580900000|2021-04-28 03:35:00|3244.1|3231.1|3240.9|3227.9|3244.3|3231.3|3240.9|3227.9|0
1619581200000|2021-04-28 03:40:00|3240.5|3227.5|3241.1|3228.1|3241.1|3228.1|3239.4|3226.4|0
1619581500000|2021-04-28 03:45:00|3240.9|3227.9|3241.3|3228.3|3241.6|3228.6|3240.9|3227.9|0
1619581800000|2021-04-28 03:50:00|3239.6|3226.6|3244.2|3231.2|3244.2|3231.2|3238.8|3225.8|0
1619582100000|2021-04-28 03:55:00|3243.9|3230.9|3246.4|3233.4|3246.8|3233.8|3243.9|3230.9|0
1619582400000|2021-04-28 04:00:00|3246.7|3233.7|3245.9|3232.9|3246.8|3233.8|3245.9|3232.9|0
1619582700000|2021-04-28 04:05:00|3245.7|3232.7|3244.5|3231.5|3245.7|3232.7|3243.7|3230.7|0
1619583000000|2021-04-28 04:10:00|3244.3|3231.3|3243.5|3230.5|3244.3|3231.3|3242.1|3229.1|0
1619583300000|2021-04-28 04:15:00|3243.8|3230.8|3242.9|3229.9|3244.3|3231.3|3242.9|3229.9|0
1619583600000|2021-04-28 04:20:00|3242.6|3229.6|3243.5|3230.5|3243.8|3230.8|3242.6|3229.6|0
1619583900000|2021-04-28 04:25:00|3243.8|3230.8|3242.2|3229.2|3243.9|3230.9|3241.5|3228.5|0
1619584200000|2021-04-28 04:30:00|3241.8|3228.8|3242.2|3229.2|3242.6|3229.6|3240.7|3227.7|0
1619584500000|2021-04-28 04:35:00|3242|3229|3240.7|3227.7|3243.6|3230.6|3240.4|3227.4|0
1619584800000|2021-04-28 04:40:00|3240.8|3227.8|3240.8|3227.8|3241|3228|3239.9|3226.9|0
1619585100000|2021-04-28 04:45:00|3241|3228|3240.9|3227.9|3241|3228|3239.5|3226.5|0
1619585400000|2021-04-28 04:50:00|3241.3|3228.3|3242.5|3229.5|3242.9|3229.9|3241.2|3228.2|0
1619585700000|2021-04-28 04:55:00|3242.1|3229.1|3240.9|3227.9|3242.4|3229.4|3240.5|3227.5|0
1619586000000|2021-04-28 05:00:00|3239|3226|3242.4|3229.4|3242.4|3229.4|3238.5|3225.5|0
1619586300000|2021-04-28 05:05:00|3243.4|3230.4|3242.9|3229.9|3244.3|3231.3|3242.9|3229.9|0
1619586600000|2021-04-28 05:10:00|3243.2|3230.2|3243.9|3230.9|3245.6|3232.6|3243.2|3230.2|0
1619586900000|2021-04-28 05:15:00|3243.2|3230.2|3242.7|3229.7|3244.1|3231.1|3242|3229|0
1619587200000|2021-04-28 05:20:00|3242.3|3229.3|3244.3|3231.3|3244.3|3231.3|3242.3|3229.3|0
1619587500000|2021-04-28 05:25:00|3244.9|3231.9|3244.5|3231.5|3244.9|3231.9|3243.6|3230.6|0
1619587800000|2021-04-28 05:30:00|3244|3231|3245.5|3232.5|3245.7|3232.7|3244|3231|0
1619588100000|2021-04-28 05:35:00|3244.5|3231.5|3243.5|3230.5|3245.5|3232.5|3243.5|3230.5|0
1619588400000|2021-04-28 05:40:00|3243.4|3230.4|3244.4|3231.4|3244.9|3231.9|3243.1|3230.1|0
1619588700000|2021-04-28 05:45:00|3244|3231|3242.2|3229.2|3244|3231|3241.8|3228.8|0
1619589000000|2021-04-28 05:50:00|3242.1|3229.1|3243.6|3230.6|3243.6|3230.6|3242.1|3229.1|0
1619589300000|2021-04-28 05:55:00|3244.4|3231.4|3243.3|3230.3|3245.2|3232.2|3243.3|3230.3|0
1619655000000|2021-04-29 00:10:00|3247.6|3234.6|3248|3235|3250.6|3237.6|3245.6|3232.6|0
1619655300000|2021-04-29 00:15:00|3246.2|3233.2|3240.8|3227.8|3246.9|3233.9|3240.8|3227.8|0
1619655600000|2021-04-29 00:20:00|3240.1|3227.1|3237|3224|3241|3228|3236.7|3223.7|0
1619655900000|2021-04-29 00:25:00|3236|3223|3235.1|3222.1|3236|3223|3233.3|3220.3|0
1619656200000|2021-04-29 00:30:00|3233.5|3220.5|3234.6|3221.6|3235.3|3222.3|3233.5|3220.5|0
1619656500000|2021-04-29 00:35:00|3234.4|3221.4|3234|3221|3235.6|3222.6|3234|3221|0
1619656800000|2021-04-29 00:40:00|3233.4|3220.4|3235.9|3222.9|3235.9|3222.9|3233.4|3220.4|0
1619657100000|2021-04-29 00:45:00|3234.6|3221.6|3234.3|3221.3|3234.6|3221.6|3233.6|3220.6|0
1619657400000|2021-04-29 00:50:00|3234.1|3221.1|3234.3|3221.3|3234.8|3221.8|3233.5|3220.5|0
1619657700000|2021-04-29 00:55:00|3234.1|3221.1|3230|3217.2|3234.1|3221.1|3229.8|3217|0
1619658000000|2021-04-29 01:00:00|3230.1|3217.3|3234.6|3221.6|3234.6|3221.6|3230.1|3217.3|0
1619658300000|2021-04-29 01:05:00|3234.1|3221.1|3231.6|3218.6|3234.1|3221.1|3231.1|3218.3|0
1619658600000|2021-04-29 01:10:00|3231.8|3218.8|3230.7|3217.9|3231.8|3218.8|3229.5|3216.7|0
1619658900000|2021-04-29 01:15:00|3230.1|3217.3|3228.1|3215.3|3230.1|3217.3|3228.1|3215.3|0
1619659200000|2021-04-29 01:20:00|3227.1|3214.3|3226.7|3213.9|3227.9|3215.1|3225.4|3212.6|0
1619659500000|2021-04-29 01:25:00|3226.9|3214.1|3228.1|3215.3|3228.3|3215.5|3226.7|3213.9|0
1619659800000|2021-04-29 01:30:00|3227.8|3215|3228.3|3215.5|3228.5|3215.7|3227.5|3214.7|0
1619660100000|2021-04-29 01:35:00|3228.6|3215.8|3228.5|3215.7|3230.4|3217.6|3228.2|3215.4|0
1619660400000|2021-04-29 01:40:00|3229|3216.2|3231.9|3218.9|3233.8|3220.8|3229|3216.2|0
1619660700000|2021-04-29 01:45:00|3232.2|3219.2|3229.8|3217|3232.2|3219.2|3229.8|3217|0
1619661000000|2021-04-29 01:50:00|3230.1|3217.3|3227.5|3214.7|3232.1|3219.1|3227.5|3214.7|0
1619661300000|2021-04-29 01:55:00|3228|3215.2|3229.8|3217|3230.3|3217.5|3227.1|3214.3|0
1619661600000|2021-04-29 02:00:00|3229.2|3216.4|3223.7|3210.9|3229.2|3216.4|3223.7|3210.9|0
1619661900000|2021-04-29 02:05:00|3224|3211.2|3224.7|3211.9|3225|3212.2|3224|3211.2|0
1619662200000|2021-04-29 02:10:00|3224.8|3212|3224.1|3211.3|3227.1|3214.3|3224.1|3211.3|0
1619662500000|2021-04-29 02:15:00|3225|3212.2|3225.5|3212.7|3225.9|3213.1|3224.4|3211.6|0
1619662800000|2021-04-29 02:20:00|3226|3213.2|3225.3|3212.5|3226.9|3214.1|3225.3|3212.5|0
1619663100000|2021-04-29 02:25:00|3224.6|3211.8|3226.4|3213.6|3226.9|3214.1|3224.2|3211.4|0
1619663400000|2021-04-29 02:30:00|3225.4|3212.6|3223.2|3210.4|3225.4|3212.6|3221.8|3209|0
1619663700000|2021-04-29 02:35:00|3223.8|3211|3223.8|3211|3224.3|3211.5|3223.8|3211|0
1619664000000|2021-04-29 02:40:00|3224|3211.2|3222.8|3210|3224|3211.2|3222.5|3209.7|0
1619664300000|2021-04-29 02:45:00|3223.2|3210.4|3225.7|3212.9|3225.7|3212.9|3223.2|3210.4|0
1619664600000|2021-04-29 02:50:00|3226|3213.2|3225.9|3213.1|3226.4|3213.6|3224.9|3212.1|0
1619664900000|2021-04-29 02:55:00|3225.8|3213|3225.8|3213|3225.8|3213|3224.5|3211.7|0
1619665200000|2021-04-29 03:00:00|3224.5|3211.7|3224.9|3212.1|3225.4|3212.6|3223.9|3211.1|0
1619665500000|2021-04-29 03:05:00|3225.4|3212.6|3226.2|3213.4|3226.4|3213.6|3225.4|3212.6|0
1619665800000|2021-04-29 03:10:00|3226.5|3213.7|3225.8|3213|3226.8|3214|3224.9|3212.1|0
1619666100000|2021-04-29 03:15:00|3225.2|3212.4|3224.9|3212.1|3226.7|3213.9|3224.9|3212.1|0
1619666400000|2021-04-29 03:20:00|3225.5|3212.7|3223.6|3210.8|3225.5|3212.7|3223.6|3210.8|0
1619666700000|2021-04-29 03:25:00|3224|3211.2|3223.7|3210.9|3224|3211.2|3223.6|3210.8|0
1619667000000|2021-04-29 03:30:00|3223.3|3210.5|3223.3|3210.5|3223.7|3210.9|3222.5|3209.7|0
1619667300000|2021-04-29 03:35:00|3223.9|3211.1|3225.8|3213|3225.9|3213.1|3223.9|3211.1|0
1619667600000|2021-04-29 03:40:00|3224.9|3212.1|3226.4|3213.6|3226.8|3214|3224.9|3212.1|0
1619667900000|2021-04-29 03:45:00|3227.6|3214.8|3228.6|3215.8|3228.6|3215.8|3227.2|3214.4|0
1619668200000|2021-04-29 03:50:00|3228.7|3215.9|3227.1|3214.3|3228.7|3215.9|3226.8|3214|0
1619668500000|2021-04-29 03:55:00|3226.8|3214|3227.7|3214.9|3227.9|3215.1|3226.8|3214|0
1619668800000|2021-04-29 04:00:00|3227.8|3215|3227.4|3214.6|3227.9|3215.1|3226.8|3214|0
1619669100000|2021-04-29 04:05:00|3227.7|3214.9|3225.9|3213.1|3227.7|3214.9|3225.9|3213.1|0
1619669400000|2021-04-29 04:10:00|3226|3213.2|3226|3213.2|3226.6|3213.8|3226|3213.2|0
1619669700000|2021-04-29 04:15:00|3226.2|3213.4|3228.2|3215.4|3228.2|3215.4|3226.2|3213.4|0
1619670000000|2021-04-29 04:20:00|3228|3215.2|3223.8|3211|3228|3215.2|3223.8|3211|0
1619670300000|2021-04-29 04:25:00|3223.9|3211.1|3223.7|3210.9|3224.7|3211.9|3222.6|3209.8|0
1619670600000|2021-04-29 04:30:00|3223.3|3210.5|3222.3|3209.5|3223.3|3210.5|3220.6|3207.8|0
1619670900000|2021-04-29 04:35:00|3222.5|3209.7|3222.8|3210|3222.9|3210.1|3221.5|3208.7|0
1619671200000|2021-04-29 04:40:00|3222.5|3209.7|3222.9|3210.1|3223.3|3210.5|3222.5|3209.7|0
1619671500000|2021-04-29 04:45:00|3223.6|3210.8|3223.9|3211.1|3224.8|3212|3222.1|3209.3|0
1619671800000|2021-04-29 04:50:00|3225|3212.2|3223.6|3210.8|3225.4|3212.6|3223|3210.2|0
1619672100000|2021-04-29 04:55:00|3224.7|3211.9|3225.2|3212.4|3225.3|3212.5|3224|3211.2|0
1619672400000|2021-04-29 05:00:00|3225.1|3212.3|3227.7|3214.9|3228|3215.2|3225.1|3212.3|0
1619672700000|2021-04-29 05:05:00|3227.6|3214.8|3227.1|3214.3|3227.7|3214.9|3226.6|3213.8|0
1619673000000|2021-04-29 05:10:00|3227|3214.2|3226.1|3213.3|3227.8|3215|3226.1|3213.3|0
1619673300000|2021-04-29 05:15:00|3226.4|3213.6|3224.7|3211.9|3226.4|3213.6|3224.3|3211.5|0
1619673600000|2021-04-29 05:20:00|3224.8|3212|3222.6|3209.8|3224.8|3212|3222.4|3209.6|0
1619673900000|2021-04-29 05:25:00|3222.9|3210.1|3221.7|3208.9|3222.9|3210.1|3221.5|3208.7|0
1619674200000|2021-04-29 05:30:00|3221|3208.2|3221.6|3208.8|3222.9|3210.1|3221|3208.2|0
1619674500000|2021-04-29 05:35:00|3221.3|3208.5|3222.2|3209.4|3223.1|3210.3|3221.3|3208.5|0
1619674800000|2021-04-29 05:40:00|3222.7|3209.9|3221.2|3208.4|3223.4|3210.6|3220.5|3207.7|0
1619675100000|2021-04-29 05:45:00|3221.7|3208.9|3225.7|3212.9|3226.2|3213.4|3221.4|3208.6|0
1619675400000|2021-04-29 05:50:00|3226.6|3213.8|3227.5|3214.7|3228.5|3215.7|3225.8|3213|0
1619675700000|2021-04-29 05:55:00|3226.3|3213.5|3226.8|3214|3227.1|3214.3|3225.3|3212.5|0
1619741400000|2021-04-30 00:10:00|3220|3207.2|3222.2|3209.4|3224.6|3211.8|3216.8|3204|0
1619741700000|2021-04-30 00:15:00|3223.2|3210.4|3219.7|3206.9|3223.2|3210.4|3217.9|3205.1|0
1619742000000|2021-04-30 00:20:00|3220.1|3207.3|3223.2|3210.4|3223.2|3210.4|3220.1|3207.3|0
1619742300000|2021-04-30 00:25:00|3223.3|3210.5|3228.6|3215.8|3228.6|3215.8|3223.3|3210.5|0
1619742600000|2021-04-30 00:30:00|3229.9|3217.1|3228.9|3216.1|3230.3|3217.5|3228.3|3215.5|0
1619742900000|2021-04-30 00:35:00|3228.5|3215.7|3223.9|3211.1|3228.5|3215.7|3223.6|3210.8|0
1619743200000|2021-04-30 00:40:00|3225.3|3212.5|3220.4|3207.6|3225.3|3212.5|3220|3207.2|0
1619743500000|2021-04-30 00:45:00|3220|3207.2|3220|3207.2|3221.4|3208.6|3218.7|3205.9|0
1619743800000|2021-04-30 00:50:00|3219.9|3207.1|3220.4|3207.6|3220.4|3207.6|3218|3205.2|0
1619744100000|2021-04-30 00:55:00|3220.5|3207.7|3220.5|3207.7|3220.5|3207.7|3219.1|3206.3|0
1619744400000|2021-04-30 01:00:00|3221.3|3208.5|3221.6|3208.8|3222.2|3209.4|3220.7|3207.9|0
1619744700000|2021-04-30 01:05:00|3221.8|3209|3223.5|3210.7|3224.3|3211.5|3221.8|3209|0
1619745000000|2021-04-30 01:10:00|3223.2|3210.4|3222.6|3209.8|3223.6|3210.8|3221|3208.2|0
1619745300000|2021-04-30 01:15:00|3222.7|3209.9|3217.9|3205.1|3222.7|3209.9|3217.9|3205.1|0
1619745600000|2021-04-30 01:20:00|3218.4|3205.6|3214.4|3201.6|3218.6|3205.8|3214.4|3201.6|0
1619745900000|2021-04-30 01:25:00|3213.6|3200.8|3215.2|3202.4|3215.3|3202.5|3211.7|3198.9|0
1619746200000|2021-04-30 01:30:00|3215.8|3203|3219.7|3206.9|3219.8|3207|3215.8|3203|0
1619746500000|2021-04-30 01:35:00|3219.8|3207|3220.9|3208.1|3223.5|3210.7|3219.4|3206.6|0
1619746800000|2021-04-30 01:40:00|3220.8|3208|3220.4|3207.6|3220.8|3208|3218.5|3205.7|0
1619747100000|2021-04-30 01:45:00|3221|3208.2|3219.9|3207.1|3221.5|3208.7|3219.9|3207.1|0
1619747400000|2021-04-30 01:50:00|3220.1|3207.3|3221.8|3209|3221.8|3209|3219.4|3206.6|0
1619747700000|2021-04-30 01:55:00|3221.4|3208.6|3222|3209.2|3223.4|3210.6|3221.3|3208.5|0
1619748000000|2021-04-30 02:00:00|3222.1|3209.3|3224.8|3212|3224.8|3212|3221.1|3208.3|0
1619748300000|2021-04-30 02:05:00|3224.5|3211.7|3223.5|3210.7|3226.7|3213.9|3223.5|3210.7|0
1619748600000|2021-04-30 02:10:00|3223.7|3210.9|3224.5|3211.7|3225.2|3212.4|3223.6|3210.8|0
1619748900000|2021-04-30 02:15:00|3225.8|3213|3225|3212.2|3225.9|3213.1|3224.7|3211.9|0
1619749200000|2021-04-30 02:20:00|3224.2|3211.4|3223.5|3210.7|3224.7|3211.9|3223.5|3210.7|0
1619749500000|2021-04-30 02:25:00|3223.4|3210.6|3223|3210.2|3223.4|3210.6|3222.8|3210|0
1619749800000|2021-04-30 02:30:00|3223.4|3210.6|3224.5|3211.7|3224.5|3211.7|3222.9|3210.1|0
1619750100000|2021-04-30 02:35:00|3224.1|3211.3|3224.6|3211.8|3225.7|3212.9|3224.1|3211.3|0
1619750400000|2021-04-30 02:40:00|3224.5|3211.7|3227.8|3215|3228.1|3215.3|3224.2|3211.4|0
1619750700000|2021-04-30 02:45:00|3227.2|3214.4|3227|3214.2|3228.4|3215.6|3227|3214.2|0
1619751000000|2021-04-30 02:50:00|3227.4|3214.6|3227|3214.2|3227.4|3214.6|3226.7|3213.9|0
1619751300000|2021-04-30 02:55:00|3226.9|3214.1|3223.4|3210.6|3226.9|3214.1|3223.4|3210.6|0
1619751600000|2021-04-30 03:00:00|3222.8|3210|3220.8|3208|3223.3|3210.5|3220.8|3208|0
1619751900000|2021-04-30 03:05:00|3221|3208.2|3221.6|3208.8|3222.9|3210.1|3221|3208.2|0
1619752200000|2021-04-30 03:10:00|3221.3|3208.5|3220.8|3208|3221.9|3209.1|3220.4|3207.6|0
1619752500000|2021-04-30 03:15:00|3220.3|3207.5|3218.6|3205.8|3220.3|3207.5|3218.6|3205.8|0
1619752800000|2021-04-30 03:20:00|3218|3205.2|3218.8|3206|3219|3206.2|3218|3205.2|0
1619753100000|2021-04-30 03:25:00|3219.1|3206.3|3219.8|3207|3219.8|3207|3219.1|3206.3|0
1619753400000|2021-04-30 03:30:00|3219.6|3206.8|3220.7|3207.9|3220.7|3207.9|3218.4|3205.6|0
1619753700000|2021-04-30 03:35:00|3220.2|3207.4|3221.3|3208.5|3221.5|3208.7|3220|3207.2|0
1619754000000|2021-04-30 03:40:00|3221|3208.2|3221.1|3208.3|3221.5|3208.7|3220.8|3208|0
1619754300000|2021-04-30 03:45:00|3221.7|3208.9|3222.3|3209.5|3223.5|3210.7|3221.7|3208.9|0
1619754600000|2021-04-30 03:50:00|3222.5|3209.7|3221.9|3209.1|3222.6|3209.8|3221.4|3208.6|0
1619754900000|2021-04-30 03:55:00|3221.6|3208.8|3220.7|3207.9|3221.6|3208.8|3219.4|3206.6|0
1619755200000|2021-04-30 04:00:00|3220.2|3207.4|3219.9|3207.1|3220.2|3207.4|3219.4|3206.6|0
1619755500000|2021-04-30 04:05:00|3219.8|3207|3220.9|3208.1|3220.9|3208.1|3219.7|3206.9|0
1619755800000|2021-04-30 04:10:00|3221.5|3208.7|3220.9|3208.1|3222.1|3209.3|3220.6|3207.8|0
1619756100000|2021-04-30 04:15:00|3220.7|3207.9|3219|3206.2|3220.7|3207.9|3218.3|3205.5|0
1619756400000|2021-04-30 04:20:00|3219.3|3206.5|3218.1|3205.3|3219.3|3206.5|3217.7|3204.9|0
1619756700000|2021-04-30 04:25:00|3217.7|3204.9|3217.7|3204.9|3218.9|3206.1|3217.7|3204.9|0
1619757000000|2021-04-30 04:30:00|3217.6|3204.8|3219.4|3206.6|3219.6|3206.8|3217.6|3204.8|0
1619757300000|2021-04-30 04:35:00|3218.9|3206.1|3219|3206.2|3219.6|3206.8|3218.5|3205.7|0
1619757600000|2021-04-30 04:40:00|3219.2|3206.4|3221.1|3208.3|3221.1|3208.3|3218.6|3205.8|0
1619757900000|2021-04-30 04:45:00|3221.2|3208.4|3220|3207.2|3221.2|3208.4|3220|3207.2|0
1619758200000|2021-04-30 04:50:00|3221.1|3208.3|3221.9|3209.1|3221.9|3209.1|3220|3207.2|0
1619758500000|2021-04-30 04:55:00|3221|3208.2|3220.3|3207.5|3221.1|3208.3|3219.2|3206.4|0
1619758800000|2021-04-30 05:00:00|3220.4|3207.6|3221.1|3208.3|3221.3|3208.5|3220.4|3207.6|0
1619759100000|2021-04-30 05:05:00|3221.3|3208.5|3220.9|3208.1|3222.7|3209.9|3220.9|3208.1|0
1619759400000|2021-04-30 05:10:00|3221.2|3208.4|3221.6|3208.8|3222.5|3209.7|3220.8|3208|0
1619759700000|2021-04-30 05:15:00|3221|3208.2|3219.1|3206.3|3221.1|3208.3|3219.1|3206.3|0
1619760000000|2021-04-30 05:20:00|3219|3206.2|3217.7|3204.9|3219.7|3206.9|3217.7|3204.9|0
1619760300000|2021-04-30 05:25:00|3217.8|3205|3215.4|3202.6|3217.8|3205|3215.4|3202.6|0
1619760600000|2021-04-30 05:30:00|3214.3|3201.5|3214.8|3202|3215.2|3202.4|3214.3|3201.5|0
1619760900000|2021-04-30 05:35:00|3214|3201.2|3214.7|3201.9|3214.8|3202|3214|3201.2|0
1619761200000|2021-04-30 05:40:00|3214.2|3201.4|3218.6|3205.8|3218.9|3206.1|3214.2|3201.4|0
1619761500000|2021-04-30 05:45:00|3218.2|3205.4|3218.5|3205.7|3218.6|3205.8|3217.7|3204.9|0
1619761800000|2021-04-30 05:50:00|3217.8|3205|3217.8|3205|3218.4|3205.6|3217.4|3204.6|0
1619762100000|2021-04-30 05:55:00|3216.9|3204.1|3212.8|3200|3216.9|3204.1|3212.4|3199.6|0
1620000600000|2021-05-03 00:10:00|3219.3|3206.5|3215.6|3202.8|3219.3|3206.5|3211.8|3199|0
1620000900000|2021-05-03 00:15:00|3214.5|3201.7|3213.8|3201|3215.2|3202.4|3213.1|3200.3|0
1620001200000|2021-05-03 00:20:00|3216.2|3203.4|3218.9|3206.1|3220.9|3208.1|3215.8|3203|0
1620001500000|2021-05-03 00:25:00|3218.4|3205.6|3219.2|3206.4|3221|3208.2|3218.4|3205.6|0
1620001800000|2021-05-03 00:30:00|3219.1|3206.3|3218.3|3205.5|3220|3207.2|3218.3|3205.5|0
1620002100000|2021-05-03 00:35:00|3217.7|3204.9|3221.1|3208.3|3221.1|3208.3|3216.7|3203.9|0
1620002400000|2021-05-03 00:40:00|3221.7|3208.9|3221.5|3208.7|3221.7|3208.9|3219.6|3206.8|0
1620002700000|2021-05-03 00:45:00|3222.3|3209.5|3221.5|3208.7|3222.3|3209.5|3219.9|3207.1|0
1620003000000|2021-05-03 00:50:00|3221.3|3208.5|3221|3208.2|3221.3|3208.5|3219.6|3206.8|0
1620003300000|2021-05-03 00:55:00|3222|3209.2|3219.4|3206.6|3223.1|3210.3|3218.3|3205.5|0
1620003600000|2021-05-03 01:00:00|3219.5|3206.7|3217.9|3205.1|3219.5|3206.7|3217.5|3204.7|0
1620003900000|2021-05-03 01:05:00|3217.8|3205|3215.4|3202.6|3218.6|3205.8|3215.4|3202.6|0
1620004200000|2021-05-03 01:10:00|3215.1|3202.3|3215.9|3203.1|3215.9|3203.1|3213.6|3200.8|0
1620004500000|2021-05-03 01:15:00|3216.9|3204.1|3215.8|3203|3216.9|3204.1|3214.7|3201.9|0
1620004800000|2021-05-03 01:20:00|3215.4|3202.6|3213|3200.2|3215.5|3202.7|3212.8|3200|0
1620005100000|2021-05-03 01:25:00|3213.1|3200.3|3212.7|3199.9|3213.1|3200.3|3211.2|3198.4|0
1620005400000|2021-05-03 01:30:00|3212.6|3199.8|3213.2|3200.4|3213.2|3200.4|3211.9|3199.1|0
1620005700000|2021-05-03 01:35:00|3212.6|3199.8|3215.7|3202.9|3215.7|3202.9|3211.9|3199.1|0
1620006000000|2021-05-03 01:40:00|3216|3203.2|3216.4|3203.6|3216.4|3203.6|3215.2|3202.4|0
1620006300000|2021-05-03 01:45:00|3215.9|3203.1|3216.3|3203.5|3217|3204.2|3215.3|3202.5|0
1620006600000|2021-05-03 01:50:00|3215.7|3202.9|3216.1|3203.3|3217.4|3204.6|3215.7|3202.9|0
1620006900000|2021-05-03 01:55:00|3215.9|3203.1|3215.4|3202.6|3217|3204.2|3215.4|3202.6|0
1620007200000|2021-05-03 02:00:00|3215.2|3202.4|3215.4|3202.6|3216.4|3203.6|3214.9|3202.1|0
1620007500000|2021-05-03 02:05:00|3215.3|3202.5|3211.6|3198.8|3215.3|3202.5|3211.5|3198.7|0
1620007800000|2021-05-03 02:10:00|3211.1|3198.3|3213.2|3200.4|3214.1|3201.3|3211.1|3198.3|0
1620008100000|2021-05-03 02:15:00|3213.1|3200.3|3213.3|3200.5|3213.3|3200.5|3211.9|3199.1|0
1620008400000|2021-05-03 02:20:00|3212.9|3200.1|3214.2|3201.4|3215.2|3202.4|3212.7|3199.9|0
1620008700000|2021-05-03 02:25:00|3214.1|3201.3|3213.1|3200.3|3214.1|3201.3|3212.9|3200.1|0
1620009000000|2021-05-03 02:30:00|3213.2|3200.4|3212.9|3200.1|3214.2|3201.4|3212.9|3200.1|0
1620009300000|2021-05-03 02:35:00|3213|3200.2|3213.1|3200.3|3213.4|3200.6|3212.7|3199.9|0
1620009600000|2021-05-03 02:40:00|3212.9|3200.1|3212.7|3199.9|3213.6|3200.8|3212.2|3199.4|0
1620009900000|2021-05-03 02:45:00|3213|3200.2|3212.5|3199.7|3213|3200.2|3212.2|3199.4|0
1620010200000|2021-05-03 02:50:00|3211.9|3199.1|3210.2|3197.4|3211.9|3199.1|3210.2|3197.4|0
1620010500000|2021-05-03 02:55:00|3210|3197.2|3209.2|3196.4|3210.1|3197.3|3209.1|3196.3|0
1620010800000|2021-05-03 03:00:00|3208.5|3195.7|3208.7|3195.9|3208.8|3196|3208.3|3195.5|0
1620011100000|2021-05-03 03:05:00|3208.4|3195.6|3208.7|3195.9|3208.7|3195.9|3207.4|3194.6|0
1620011400000|2021-05-03 03:10:00|3208.2|3195.4|3210|3197.2|3210.1|3197.3|3208.2|3195.4|0
1620011700000|2021-05-03 03:15:00|3209.7|3196.9|3210.8|3198|3211.2|3198.4|3209.7|3196.9|0
1620012000000|2021-05-03 03:20:00|3211.5|3198.7|3211.5|3198.7|3212.9|3200.1|3211.5|3198.7|0
1620012300000|2021-05-03 03:25:00|3211.3|3198.5|3209.2|3196.4|3211.5|3198.7|3209.2|3196.4|0
1620012600000|2021-05-03 03:30:00|3209|3196.2|3206.6|3193.8|3209|3196.2|3206.6|3193.8|0
1620012900000|2021-05-03 03:35:00|3206.7|3193.9|3206.9|3194.1|3207.4|3194.6|3206.5|3193.7|0
1620013200000|2021-05-03 03:40:00|3207.5|3194.7|3207.5|3194.7|3207.7|3194.9|3207.2|3194.4|0
1620013500000|2021-05-03 03:45:00|3206.6|3193.8|3204|3191.2|3206.6|3193.8|3204|3191.2|0
1620013800000|2021-05-03 03:50:00|3203.8|3191|3203.7|3190.9|3204.6|3191.8|3203.2|3190.4|0
1620014100000|2021-05-03 03:55:00|3203|3190.2|3203.3|3190.5|3203.7|3190.9|3202.7|3189.9|0
1620014400000|2021-05-03 04:00:00|3203.5|3190.7|3204.1|3191.3|3205.2|3192.4|3203.5|3190.7|0
1620014700000|2021-05-03 04:05:00|3204.6|3191.8|3204.8|3192|3204.9|3192.1|3204|3191.2|0
1620015000000|2021-05-03 04:10:00|3204.2|3191.4|3204.7|3191.9|3206|3193.2|3204.2|3191.4|0
1620015300000|2021-05-03 04:15:00|3205.3|3192.5|3205.7|3192.9|3206.2|3193.4|3204.9|3192.1|0
1620015600000|2021-05-03 04:20:00|3205.8|3193|3202.6|3189.8|3205.8|3193|3202.6|3189.8|0
1620015900000|2021-05-03 04:25:00|3202.8|3190|3202.7|3189.9|3202.9|3190.1|3202.4|3189.6|0
1620016200000|2021-05-03 04:30:00|3202.8|3190|3201.6|3188.8|3203.3|3190.5|3201.6|3188.8|0
1620016500000|2021-05-03 04:35:00|3202|3189.2|3203|3190.2|3203.8|3191|3202|3189.2|0
1620016800000|2021-05-03 04:40:00|3203.5|3190.7|3205.6|3192.8|3205.6|3192.8|3203.5|3190.7|0
1620017100000|2021-05-03 04:45:00|3205.2|3192.4|3205.5|3192.7|3205.6|3192.8|3204.7|3191.9|0
1620017400000|2021-05-03 04:50:00|3205.4|3192.6|3204.7|3191.9|3205.4|3192.6|3204.3|3191.5|0
1620017700000|2021-05-03 04:55:00|3205.5|3192.7|3206.9|3194.1|3207.3|3194.5|3205.5|3192.7|0
1620018000000|2021-05-03 05:00:00|3206.6|3193.8|3208.3|3195.5|3208.3|3195.5|3206.6|3193.8|0
1620018300000|2021-05-03 05:05:00|3209.6|3196.8|3208.4|3195.6|3209.9|3197.1|3208.4|3195.6|0
1620018600000|2021-05-03 05:10:00|3208.7|3195.9|3207.6|3194.8|3209.6|3196.8|3207.6|3194.8|0
1620018900000|2021-05-03 05:15:00|3207.9|3195.1|3209.8|3197|3210.3|3197.5|3207.9|3195.1|0
1620019200000|2021-05-03 05:20:00|3210.3|3197.5|3209.6|3196.8|3210.5|3197.7|3209.4|3196.6|0
1620019500000|2021-05-03 05:25:00|3209.8|3197|3208.6|3195.8|3209.8|3197|3208.6|3195.8|0
1620019800000|2021-05-03 05:30:00|3208.3|3195.5|3205.8|3193|3208.3|3195.5|3205.6|3192.8|0
1620020100000|2021-05-03 05:35:00|3206.6|3193.8|3205.7|3192.9|3206.7|3193.9|3205.7|3192.9|0
1620020400000|2021-05-03 05:40:00|3206|3193.2|3207.4|3194.6|3207.4|3194.6|3205.3|3192.5|0
1620020700000|2021-05-03 05:45:00|3207.3|3194.5|3209.6|3196.8|3209.7|3196.9|3207.3|3194.5|0
1620021000000|2021-05-03 05:50:00|3209.5|3196.7|3209.6|3196.8|3210.4|3197.6|3209.2|3196.4|0
1620021300000|2021-05-03 05:55:00|3209.5|3196.7|3211.2|3198.4|3211.6|3198.8|3209.5|3196.7|0
1620087000000|2021-05-04 00:10:00|3204|3191.2|3219|3206.2|3219|3206.2|3204|3191.2|0
1620087300000|2021-05-04 00:15:00|3220.4|3207.6|3219|3206.2|3223.8|3211|3219|3206.2|0
1620087600000|2021-05-04 00:20:00|3221|3208.2|3217|3204.2|3221.4|3208.6|3215.9|3203.1|0
1620087900000|2021-05-04 00:25:00|3216.4|3203.6|3214|3201.2|3216.8|3204|3211.8|3199|0
1620088200000|2021-05-04 00:30:00|3216.3|3203.5|3216.6|3203.8|3216.9|3204.1|3214.7|3201.9|0
1620088500000|2021-05-04 00:35:00|3215.2|3202.4|3218.1|3205.3|3218.1|3205.3|3214.1|3201.3|0
1620088800000|2021-05-04 00:40:00|3218.6|3205.8|3214.4|3201.6|3218.6|3205.8|3212.9|3200.1|0
1620089100000|2021-05-04 00:45:00|3214.6|3201.8|3214|3201.2|3215.2|3202.4|3212.3|3199.5|0
1620089400000|2021-05-04 00:50:00|3213.9|3201.1|3211.8|3199|3213.9|3201.1|3210.8|3198|0
1620089700000|2021-05-04 00:55:00|3211.7|3198.9|3211.9|3199.1|3213|3200.2|3211.6|3198.8|0
1620090000000|2021-05-04 01:00:00|3211.8|3199|3216.1|3203.3|3216.3|3203.5|3211.8|3199|0
1620090300000|2021-05-04 01:05:00|3216|3203.2|3216.8|3204|3216.8|3204|3214.3|3201.5|0
1620090600000|2021-05-04 01:10:00|3215.5|3202.7|3212.4|3199.6|3218.3|3205.5|3212.4|3199.6|0
1620090900000|2021-05-04 01:15:00|3212.6|3199.8|3214.4|3201.6|3217.7|3204.9|3212.6|3199.8|0
1620091200000|2021-05-04 01:20:00|3214|3201.2|3207|3194.2|3214|3201.2|3207|3194.2|0
1620091500000|2021-05-04 01:25:00|3207.8|3195|3205.2|3192.4|3207.8|3195|3203.7|3190.9|0
1620091800000|2021-05-04 01:30:00|3205.6|3192.8|3207.2|3194.4|3207.2|3194.4|3205.5|3192.7|0
1620092100000|2021-05-04 01:35:00|3206.7|3193.9|3204.4|3191.6|3206.7|3193.9|3204.4|3191.6|0
1620092400000|2021-05-04 01:40:00|3203.9|3191.1|3201.1|3188.3|3203.9|3191.1|3201|3188.2|0
1620092700000|2021-05-04 01:45:00|3201.3|3188.5|3204.2|3191.4|3205.8|3193|3201.3|3188.5|0
1620093000000|2021-05-04 01:50:00|3204.5|3191.7|3202.5|3189.7|3205.6|3192.8|3202.5|3189.7|0
1620093300000|2021-05-04 01:55:00|3203.8|3191|3205|3192.2|3205|3192.2|3203.3|3190.5|0
1620093600000|2021-05-04 02:00:00|3204.7|3191.9|3207.6|3194.8|3208.1|3195.3|3203.7|3190.9|0
1620093900000|2021-05-04 02:05:00|3205.7|3192.9|3209|3196.2|3209.4|3196.6|3205.7|3192.9|0
1620094200000|2021-05-04 02:10:00|3208.9|3196.1|3210.2|3197.4|3210.2|3197.4|3207.4|3194.6|0
1620094500000|2021-05-04 02:15:00|3208.6|3195.8|3208.6|3195.8|3209.8|3197|3208.3|3195.5|0
1620094800000|2021-05-04 02:20:00|3209.5|3196.7|3210.6|3197.8|3210.6|3197.8|3209.4|3196.6|0
1620095100000|2021-05-04 02:25:00|3210.7|3197.9|3208.3|3195.5|3210.7|3197.9|3207.2|3194.4|0
1620095400000|2021-05-04 02:30:00|3209|3196.2|3210|3197.2|3210|3197.2|3207.8|3195|0
1620095700000|2021-05-04 02:35:00|3211.8|3199|3212.9|3200.1|3212.9|3200.1|3210|3197.2|0
1620096000000|2021-05-04 02:40:00|3213.3|3200.5|3211.9|3199.1|3213.3|3200.5|3211.5|3198.7|0
1620096300000|2021-05-04 02:45:00|3210.9|3198.1|3210.2|3197.4|3211.1|3198.3|3209.8|3197|0
1620096600000|2021-05-04 02:50:00|3209.5|3196.7|3211.3|3198.5|3212.1|3199.3|3208.9|3196.1|0
1620096900000|2021-05-04 02:55:00|3212.1|3199.3|3213.3|3200.5|3213.7|3200.9|3211.6|3198.8|0
1620097200000|2021-05-04 03:00:00|3213.6|3200.8|3212.8|3200|3213.7|3200.9|3212.6|3199.8|0
1620097500000|2021-05-04 03:05:00|3213.1|3200.3|3213.6|3200.8|3214.6|3201.8|3213.1|3200.3|0
1620097800000|2021-05-04 03:10:00|3213.5|3200.7|3212.1|3199.3|3213.5|3200.7|3212.1|3199.3|0
1620098100000|2021-05-04 03:15:00|3211.6|3198.8|3211.7|3198.9|3214.2|3201.4|3211.6|3198.8|0
1620098400000|2021-05-04 03:20:00|3210.8|3198|3210.1|3197.3|3210.8|3198|3209.6|3196.8|0
1620098700000|2021-05-04 03:25:00|3210.5|3197.7|3211.9|3199.1|3212.2|3199.4|3210|3197.2|0
1620099000000|2021-05-04 03:30:00|3212.1|3199.3|3212.9|3200.1|3213.6|3200.8|3212.1|3199.3|0
1620099300000|2021-05-04 03:35:00|3213.2|3200.4|3213.7|3200.9|3213.7|3200.9|3212.6|3199.8|0
1620099600000|2021-05-04 03:40:00|3214.6|3201.8|3214.1|3201.3|3216.5|3203.7|3214.1|3201.3|0
1620099900000|2021-05-04 03:45:00|3216.2|3203.4|3216.7|3203.9|3218.2|3205.4|3216.2|3203.4|0
1620100200000|2021-05-04 03:50:00|3215.9|3203.1|3215.5|3202.7|3215.9|3203.1|3214.9|3202.1|0
1620100500000|2021-05-04 03:55:00|3215.6|3202.8|3215.8|3203|3215.8|3203|3213.9|3201.1|0
1620100800000|2021-05-04 04:00:00|3216|3203.2|3219.1|3206.3|3219.1|3206.3|3216|3203.2|0
1620101100000|2021-05-04 04:05:00|3219.2|3206.4|3218|3205.2|3219.2|3206.4|3217.7|3204.9|0
1620101400000|2021-05-04 04:10:00|3218.2|3205.4|3218|3205.2|3218.2|3205.4|3216.6|3203.8|0
1620101700000|2021-05-04 04:15:00|3218.5|3205.7|3216.5|3203.7|3218.5|3205.7|3216.3|3203.5|0
1620102000000|2021-05-04 04:20:00|3216.1|3203.3|3214.2|3201.4|3216.2|3203.4|3214.2|3201.4|0
1620102300000|2021-05-04 04:25:00|3214.5|3201.7|3212.1|3199.3|3215.1|3202.3|3211.9|3199.1|0
1620102600000|2021-05-04 04:30:00|3212.3|3199.5|3212.6|3199.8|3212.8|3200|3211.1|3198.3|0
1620102900000|2021-05-04 04:35:00|3212.3|3199.5|3213.6|3200.8|3213.6|3200.8|3211.2|3198.4|0
1620103200000|2021-05-04 04:40:00|3214.3|3201.5|3213.5|3200.7|3214.3|3201.5|3213.2|3200.4|0
1620103500000|2021-05-04 04:45:00|3213.2|3200.4|3213.6|3200.8|3213.6|3200.8|3212.3|3199.5|0
1620103800000|2021-05-04 04:50:00|3213.9|3201.1|3215.3|3202.5|3215.5|3202.7|3213.9|3201.1|0
1620104100000|2021-05-04 04:55:00|3215.8|3203|3217.3|3204.5|3218.1|3205.3|3215.8|3203|0
1620104400000|2021-05-04 05:00:00|3217.8|3205|3215.6|3202.8|3217.8|3205|3214.8|3202|0
1620104700000|2021-05-04 05:05:00|3216.6|3203.8|3216.7|3203.9|3218.3|3205.5|3216.5|3203.7|0
1620105000000|2021-05-04 05:10:00|3216.2|3203.4|3213.2|3200.4|3216.2|3203.4|3212.8|3200|0
1620105300000|2021-05-04 05:15:00|3212.9|3200.1|3213.8|3201|3213.8|3201|3212.3|3199.5|0
1620105600000|2021-05-04 05:20:00|3213.3|3200.5|3213.1|3200.3|3213.5|3200.7|3212.6|3199.8|0
1620105900000|2021-05-04 05:25:00|3213.3|3200.5|3214.6|3201.8|3215.2|3202.4|3212.2|3199.4|0
1620106200000|2021-05-04 05:30:00|3214.7|3201.9|3215|3202.2|3216.1|3203.3|3214.4|3201.6|0
1620106500000|2021-05-04 05:35:00|3215.2|3202.4|3218.3|3205.5|3218.3|3205.5|3214.9|3202.1|0
1620106800000|2021-05-04 05:40:00|3217.5|3204.7|3218.4|3205.6|3218.5|3205.7|3217.1|3204.3|0
1620107100000|2021-05-04 05:45:00|3218.1|3205.3|3218.2|3205.4|3218.7|3205.9|3217.3|3204.5|0
1620107400000|2021-05-04 05:50:00|3218|3205.2|3216.1|3203.3|3218|3205.2|3216.1|3203.3|0
1620107700000|2021-05-04 05:55:00|3216|3203.2|3214.2|3201.4|3216.1|3203.3|3213.9|3201.1|0
1620173400000|2021-05-05 00:10:00|3185.7|3172.9|3190.7|3177.9|3190.7|3177.9|3182.5|3169.7|0
1620173700000|2021-05-05 00:15:00|3189.2|3176.4|3195.8|3183|3197|3184.2|3189.2|3176.4|0
1620174000000|2021-05-05 00:20:00|3195.7|3182.9|3196.5|3183.7|3198.9|3186.1|3194.8|3182|0
1620174300000|2021-05-05 00:25:00|3197.6|3184.8|3202.2|3189.4|3202.2|3189.4|3197.6|3184.8|0
1620174600000|2021-05-05 00:30:00|3202.6|3189.8|3203.9|3191.1|3204.8|3192|3202.6|3189.8|0
1620174900000|2021-05-05 00:35:00|3205.4|3192.6|3203.9|3191.1|3208.1|3195.3|3203.9|3191.1|0
1620175200000|2021-05-05 00:40:00|3204.1|3191.3|3204.2|3191.4|3204.3|3191.5|3201.8|3189|0
1620175500000|2021-05-05 00:45:00|3202.8|3190|3200.2|3187.4|3202.8|3190|3198.2|3185.4|0
1620175800000|2021-05-05 00:50:00|3200.6|3187.8|3203.8|3191|3204.3|3191.5|3200.6|3187.8|0
1620176100000|2021-05-05 00:55:00|3204.7|3191.9|3204.6|3191.8|3204.7|3191.9|3203.1|3190.3|0
1620176400000|2021-05-05 01:00:00|3207.6|3194.8|3207.4|3194.6|3209.1|3196.3|3206.1|3193.3|0
1620176700000|2021-05-05 01:05:00|3207.3|3194.5|3209.5|3196.7|3210.4|3197.6|3207.1|3194.3|0
1620177000000|2021-05-05 01:10:00|3212.7|3199.9|3217.8|3205|3217.8|3205|3212.7|3199.9|0
1620177300000|2021-05-05 01:15:00|3219|3206.2|3226|3213.2|3226|3213.2|3219|3206.2|0
1620177600000|2021-05-05 01:20:00|3227.2|3214.4|3229.8|3217|3229.8|3217|3226.3|3213.5|0
1620177900000|2021-05-05 01:25:00|3229.6|3216.8|3226.5|3213.7|3229.6|3216.8|3225.5|3212.7|0
1620178200000|2021-05-05 01:30:00|3227.5|3214.7|3232.8|3219.8|3232.8|3219.8|3227.5|3214.7|0
1620178500000|2021-05-05 01:35:00|3231.6|3218.6|3222.7|3209.9|3231.6|3218.6|3222.7|3209.9|0
1620178800000|2021-05-05 01:40:00|3222.1|3209.3|3225.9|3213.1|3227.9|3215.1|3222.1|3209.3|0
1620179100000|2021-05-05 01:45:00|3225.7|3212.9|3224.9|3212.1|3226.3|3213.5|3224.5|3211.7|0
1620179400000|2021-05-05 01:50:00|3223.3|3210.5|3227.6|3214.8|3227.7|3214.9|3223.3|3210.5|0
1620179700000|2021-05-05 01:55:00|3227.3|3214.5|3225.7|3212.9|3227.8|3215|3225.5|3212.7|0
1620180000000|2021-05-05 02:00:00|3226|3213.2|3225.5|3212.7|3226.4|3213.6|3225.5|3212.7|0
1620180300000|2021-05-05 02:05:00|3225.1|3212.3|3225.7|3212.9|3227.7|3214.9|3224.8|3212|0
1620180600000|2021-05-05 02:10:00|3224.3|3211.5|3224.8|3212|3224.8|3212|3223.3|3210.5|0
1620180900000|2021-05-05 02:15:00|3223.6|3210.8|3223.6|3210.8|3225.5|3212.7|3223.6|3210.8|0
1620181200000|2021-05-05 02:20:00|3224.5|3211.7|3223.9|3211.1|3224.5|3211.7|3223.5|3210.7|0
1620181500000|2021-05-05 02:25:00|3224|3211.2|3223.6|3210.8|3224.7|3211.9|3223.2|3210.4|0
1620181800000|2021-05-05 02:30:00|3224.4|3211.6|3223.8|3211|3225.4|3212.6|3223.6|3210.8|0
1620182100000|2021-05-05 02:35:00|3223.3|3210.5|3220.1|3207.3|3223.3|3210.5|3220.1|3207.3|0
1620182400000|2021-05-05 02:40:00|3220.4|3207.6|3216.3|3203.5|3220.4|3207.6|3216.3|3203.5|0
1620182700000|2021-05-05 02:45:00|3217.2|3204.4|3216.6|3203.8|3217.2|3204.4|3215.8|3203|0
1620183000000|2021-05-05 02:50:00|3216.9|3204.1|3216.1|3203.3|3217.3|3204.5|3216.1|3203.3|0
1620183300000|2021-05-05 02:55:00|3216.3|3203.5|3216.3|3203.5|3216.4|3203.6|3215.5|3202.7|0
1620183600000|2021-05-05 03:00:00|3216.4|3203.6|3217.2|3204.4|3217.7|3204.9|3215.7|3202.9|0
1620183900000|2021-05-05 03:05:00|3216.7|3203.9|3217.6|3204.8|3217.6|3204.8|3216.6|3203.8|0
1620184200000|2021-05-05 03:10:00|3217.9|3205.1|3218.5|3205.7|3219|3206.2|3217.9|3205.1|0
1620184500000|2021-05-05 03:15:00|3217.6|3204.8|3220.8|3208|3222|3209.2|3217.6|3204.8|0
1620184800000|2021-05-05 03:20:00|3220.6|3207.8|3220.4|3207.6|3221.3|3208.5|3220.2|3207.4|0
1620185100000|2021-05-05 03:25:00|3221.6|3208.8|3220.8|3208|3221.8|3209|3220.8|3208|0
1620185400000|2021-05-05 03:30:00|3220.9|3208.1|3221|3208.2|3223|3210.2|3220.7|3207.9|0
1620185700000|2021-05-05 03:35:00|3220.8|3208|3221.5|3208.7|3222.8|3210|3219.8|3207|0
1620186000000|2021-05-05 03:40:00|3221.7|3208.9|3222.9|3210.1|3222.9|3210.1|3221.6|3208.8|0
1620186300000|2021-05-05 03:45:00|3222.4|3209.6|3221.9|3209.1|3222.9|3210.1|3221.6|3208.8|0
1620186600000|2021-05-05 03:50:00|3222.3|3209.5|3221.9|3209.1|3222.8|3210|3221.5|3208.7|0
1620186900000|2021-05-05 03:55:00|3222.4|3209.6|3221.2|3208.4|3222.4|3209.6|3221.2|3208.4|0
1620187200000|2021-05-05 04:00:00|3221.6|3208.8|3220.2|3207.4|3221.8|3209|3219.8|3207|0
1620187500000|2021-05-05 04:05:00|3220|3207.2|3220.1|3207.3|3221.4|3208.6|3219.7|3206.9|0
1620187800000|2021-05-05 04:10:00|3220|3207.2|3219.6|3206.8|3220.4|3207.6|3219.4|3206.6|0
1620188100000|2021-05-05 04:15:00|3219.9|3207.1|3218.9|3206.1|3219.9|3207.1|3218.1|3205.3|0
1620188400000|2021-05-05 04:20:00|3219.5|3206.7|3219.4|3206.6|3220.6|3207.8|3219.4|3206.6|0
1620188700000|2021-05-05 04:25:00|3219.1|3206.3|3219.3|3206.5|3219.6|3206.8|3218.7|3205.9|0
1620189000000|2021-05-05 04:30:00|3219.1|3206.3|3219.3|3206.5|3219.5|3206.7|3218.2|3205.4|0
1620189300000|2021-05-05 04:35:00|3219.5|3206.7|3219.4|3206.6|3220.1|3207.3|3219.3|3206.5|0
1620189600000|2021-05-05 04:40:00|3220.1|3207.3|3219.3|3206.5|3220.1|3207.3|3219|3206.2|0
1620189900000|2021-05-05 04:45:00|3219.6|3206.8|3219.5|3206.7|3219.8|3207|3219.2|3206.4|0
1620190200000|2021-05-05 04:50:00|3219.6|3206.8|3219|3206.2|3220|3207.2|3218.7|3205.9|0
1620190500000|2021-05-05 04:55:00|3219.3|3206.5|3218.7|3205.9|3219.9|3207.1|3218.1|3205.3|0
1620190800000|2021-05-05 05:00:00|3219.5|3206.7|3218.1|3205.3|3219.5|3206.7|3217|3204.2|0
1620191100000|2021-05-05 05:05:00|3218.6|3205.8|3216.3|3203.5|3218.6|3205.8|3216.3|3203.5|0
1620191400000|2021-05-05 05:10:00|3217.3|3204.5|3213.1|3200.3|3217.3|3204.5|3212.8|3200|0
1620191700000|2021-05-05 05:15:00|3213.2|3200.4|3215.8|3203|3215.8|3203|3213.1|3200.3|0
1620192000000|2021-05-05 05:20:00|3215.5|3202.7|3212.1|3199.3|3215.5|3202.7|3212|3199.2|0
1620192300000|2021-05-05 05:25:00|3212.9|3200.1|3210.8|3198|3212.9|3200.1|3210.8|3198|0
1620192600000|2021-05-05 05:30:00|3211.5|3198.7|3210.5|3197.7|3211.5|3198.7|3210.4|3197.6|0
1620192900000|2021-05-05 05:35:00|3211|3198.2|3211|3198.2|3211.7|3198.9|3211|3198.2|0
1620193200000|2021-05-05 05:40:00|3211.5|3198.7|3211.8|3199|3211.9|3199.1|3210.5|3197.7|0
1620193500000|2021-05-05 05:45:00|3212.3|3199.5|3212.3|3199.5|3213.4|3200.6|3211.8|3199|0
1620193800000|2021-05-05 05:50:00|3212.1|3199.3|3210.6|3197.8|3212.2|3199.4|3210.3|3197.5|0
1620194100000|2021-05-05 05:55:00|3211.5|3198.7|3212.9|3200.1|3212.9|3200.1|3210|3197.2|0
1620259800000|2021-05-06 00:10:00|3195.9|3183.1|3185.8|3173|3195.9|3183.1|3185|3172.2|0
1620260100000|2021-05-06 00:15:00|3188.5|3175.7|3191.4|3178.6|3198.4|3185.6|3188.5|3175.7|0
1620260400000|2021-05-06 00:20:00|3192|3179.2|3191.1|3178.3|3194.4|3181.6|3189|3176.2|0
1620260700000|2021-05-06 00:25:00|3190.4|3177.6|3188.7|3175.9|3191.7|3178.9|3187.2|3174.4|0
1620261000000|2021-05-06 00:30:00|3189.5|3176.7|3188.8|3176|3189.8|3177|3187.8|3175|0
1620261300000|2021-05-06 00:35:00|3186.1|3173.3|3185.1|3172.3|3186.5|3173.7|3184.2|3171.4|0
1620261600000|2021-05-06 00:40:00|3185.5|3172.7|3184.9|3172.1|3186.2|3173.4|3184.8|3172|0
1620261900000|2021-05-06 00:45:00|3184.4|3171.6|3184.1|3171.3|3185.2|3172.4|3181.4|3168.7|0
1620262200000|2021-05-06 00:50:00|3184.3|3171.5|3183.3|3170.5|3185.3|3172.5|3183.1|3170.3|0
1620262500000|2021-05-06 00:55:00|3182.9|3170.1|3180.3|3167.7|3182.9|3170.1|3180|3167.4|0
1620262800000|2021-05-06 01:00:00|3180.4|3167.8|3177.1|3164.5|3180.4|3167.8|3177.1|3164.5|0
1620263100000|2021-05-06 01:05:00|3177.2|3164.6|3177.4|3164.8|3179.6|3167|3177.2|3164.6|0
1620263400000|2021-05-06 01:10:00|3178.2|3165.6|3176.4|3163.8|3178.2|3165.6|3176.3|3163.7|0
1620263700000|2021-05-06 01:15:00|3173.7|3161.1|3174.2|3161.6|3175.3|3162.7|3173.4|3160.8|0
1620264000000|2021-05-06 01:20:00|3175.4|3162.8|3175.5|3162.9|3176.5|3163.9|3174.6|3162|0
1620264300000|2021-05-06 01:25:00|3176.7|3164.1|3174.5|3161.9|3177.9|3165.3|3174.5|3161.9|0
1620264600000|2021-05-06 01:30:00|3174.7|3162.1|3170.9|3158.3|3175|3162.4|3170.9|3158.3|0
1620264900000|2021-05-06 01:35:00|3170.2|3157.6|3170.6|3158|3171.7|3159.1|3169.4|3156.8|0
1620265200000|2021-05-06 01:40:00|3170.3|3157.7|3166.6|3154|3170.4|3157.8|3166.6|3154|0
1620265500000|2021-05-06 01:45:00|3166.5|3153.9|3166.5|3153.9|3166.5|3153.9|3163.8|3151.2|0
1620265800000|2021-05-06 01:50:00|3166.7|3154.1|3172.5|3159.9|3172.7|3160.1|3166.7|3154.1|0
1620266100000|2021-05-06 01:55:00|3173.2|3160.6|3175.6|3163|3176.1|3163.5|3172.4|3159.8|0
1620266400000|2021-05-06 02:00:00|3176.3|3163.7|3177.5|3164.9|3178.8|3166.2|3176.3|3163.7|0
1620266700000|2021-05-06 02:05:00|3178|3165.4|3177.5|3164.9|3178|3165.4|3176.7|3164.1|0
1620267000000|2021-05-06 02:10:00|3177.8|3165.2|3179.6|3167|3179.9|3167.3|3177.7|3165.1|0
1620267300000|2021-05-06 02:15:00|3179.3|3166.7|3178.6|3166|3179.7|3167.1|3178.4|3165.8|0
1620267600000|2021-05-06 02:20:00|3177.3|3164.7|3179.2|3166.6|3179.2|3166.6|3177.3|3164.7|0
1620267900000|2021-05-06 02:25:00|3179|3166.4|3180.7|3168.1|3182.1|3169.3|3178.7|3166.1|0
1620268200000|2021-05-06 02:30:00|3181|3168.4|3178.1|3165.5|3181.4|3168.7|3178.1|3165.5|0
1620268500000|2021-05-06 02:35:00|3177.6|3165|3180.3|3167.7|3180.3|3167.7|3176.1|3163.5|0
1620268800000|2021-05-06 02:40:00|3180.1|3167.5|3181.8|3169|3182.6|3169.8|3180.1|3167.5|0
1620269100000|2021-05-06 02:45:00|3180.6|3168|3184|3171.2|3184|3171.2|3180.4|3167.8|0
1620269400000|2021-05-06 02:50:00|3185.3|3172.5|3189.6|3176.8|3189.6|3176.8|3185.3|3172.5|0
1620269700000|2021-05-06 02:55:00|3189.9|3177.1|3188.7|3175.9|3190.6|3177.8|3188.4|3175.6|0
1620270000000|2021-05-06 03:00:00|3188.1|3175.3|3186.1|3173.3|3188.8|3176|3186.1|3173.3|0
1620270300000|2021-05-06 03:05:00|3185.7|3172.9|3185.8|3173|3186.1|3173.3|3185.4|3172.6|0
1620270600000|2021-05-06 03:10:00|3186.3|3173.5|3189.4|3176.6|3189.4|3176.6|3186.3|3173.5|0
1620270900000|2021-05-06 03:15:00|3189.1|3176.3|3188.9|3176.1|3190.5|3177.7|3188.2|3175.4|0
1620271200000|2021-05-06 03:20:00|3188.7|3175.9|3188.2|3175.4|3188.7|3175.9|3187.5|3174.7|0
1620271500000|2021-05-06 03:25:00|3188|3175.2|3188.4|3175.6|3188.9|3176.1|3187.8|3175|0
1620271800000|2021-05-06 03:30:00|3188.6|3175.8|3188.9|3176.1|3188.9|3176.1|3187.1|3174.3|0
1620272100000|2021-05-06 03:35:00|3188.3|3175.5|3190.4|3177.6|3190.4|3177.6|3188.3|3175.5|0
1620272400000|2021-05-06 03:40:00|3190.3|3177.5|3189.4|3176.6|3190.3|3177.5|3189.2|3176.4|0
1620272700000|2021-05-06 03:45:00|3189.8|3177|3188.2|3175.4|3189.8|3177|3188.2|3175.4|0
1620273000000|2021-05-06 03:50:00|3188.9|3176.1|3186.5|3173.7|3188.9|3176.1|3186.2|3173.4|0
1620273300000|2021-05-06 03:55:00|3185.6|3172.8|3182.7|3169.9|3185.6|3172.8|3182.7|3169.9|0
1620273600000|2021-05-06 04:00:00|3182.9|3170.1|3180.1|3167.5|3182.9|3170.1|3180.1|3167.5|0
1620273900000|2021-05-06 04:05:00|3180|3167.4|3179.1|3166.5|3180.3|3167.7|3179.1|3166.5|0
1620274200000|2021-05-06 04:10:00|3178.9|3166.3|3180.4|3167.8|3180.4|3167.8|3178.9|3166.3|0
1620274500000|2021-05-06 04:15:00|3179.7|3167.1|3180.5|3167.9|3180.8|3168.2|3179.7|3167.1|0
1620274800000|2021-05-06 04:20:00|3179.7|3167.1|3180.6|3168|3182|3169.2|3179.7|3167.1|0
1620275100000|2021-05-06 04:25:00|3180.4|3167.8|3178.2|3165.6|3180.4|3167.8|3177.8|3165.2|0
1620275400000|2021-05-06 04:30:00|3177.8|3165.2|3174|3161.4|3177.8|3165.2|3173.7|3161.1|0
1620275700000|2021-05-06 04:35:00|3174.3|3161.7|3176.1|3163.5|3176.1|3163.5|3174.3|3161.7|0
1620276000000|2021-05-06 04:40:00|3175.3|3162.7|3175.9|3163.3|3176.4|3163.8|3175.3|3162.7|0
1620276300000|2021-05-06 04:45:00|3176.2|3163.6|3173.9|3161.3|3176.2|3163.6|3173.9|3161.3|0
1620276600000|2021-05-06 04:50:00|3172.9|3160.3|3177.7|3165.1|3177.7|3165.1|3172.9|3160.3|0
1620276900000|2021-05-06 04:55:00|3177.9|3165.3|3176.2|3163.6|3177.9|3165.3|3175.6|3163|0
1620277200000|2021-05-06 05:00:00|3177.6|3165|3175.4|3162.8|3177.6|3165|3175.4|3162.8|0
1620277500000|2021-05-06 05:05:00|3175.9|3163.3|3175.9|3163.3|3177.1|3164.5|3175.3|3162.7|0
1620277800000|2021-05-06 05:10:00|3175.5|3162.9|3178.4|3165.8|3178.4|3165.8|3175.4|3162.8|0
1620278100000|2021-05-06 05:15:00|3178.6|3166|3178.9|3166.3|3179.4|3166.8|3177.7|3165.1|0
1620278400000|2021-05-06 05:20:00|3178.8|3166.2|3178.8|3166.2|3179.5|3166.9|3178.8|3166.2|0
1620278700000|2021-05-06 05:25:00|3178.6|3166|3180.5|3167.9|3181.2|3168.6|3178.6|3166|0
1620279000000|2021-05-06 05:30:00|3181.1|3168.5|3181.5|3168.7|3181.8|3169|3180.4|3167.8|0
1620279300000|2021-05-06 05:35:00|3182.1|3169.3|3185.4|3172.6|3185.4|3172.6|3182.1|3169.3|0
1620279600000|2021-05-06 05:40:00|3186.9|3174.1|3185.2|3172.4|3187.4|3174.6|3185.1|3172.3|0
1620279900000|2021-05-06 05:45:00|3185.8|3173|3186.5|3173.7|3186.5|3173.7|3185.3|3172.5|0
1620280200000|2021-05-06 05:50:00|3186.6|3173.8|3187.1|3174.3|3187.8|3175|3186.1|3173.3|0
1620280500000|2021-05-06 05:55:00|3187.4|3174.6|3189.7|3176.9|3189.7|3176.9|3187|3174.2|0
1620346200000|2021-05-07 00:10:00|3177.7|3165.1|3194.2|3181.4|3196.3|3183.5|3177.7|3165.1|0
1620346500000|2021-05-07 00:15:00|3194.5|3181.7|3197.3|3184.5|3198.5|3185.7|3191|3178.2|0
1620346800000|2021-05-07 00:20:00|3196.3|3183.5|3195.8|3183|3196.3|3183.5|3191.3|3178.5|0
1620347100000|2021-05-07 00:25:00|3195.6|3182.8|3201.4|3188.6|3201.4|3188.6|3195.6|3182.8|0
1620347400000|2021-05-07 00:30:00|3200.4|3187.6|3201.5|3188.7|3204.4|3191.6|3197.9|3185.1|0
1620347700000|2021-05-07 00:35:00|3202.2|3189.4|3200.7|3187.9|3202.2|3189.4|3200.6|3187.8|0
1620348000000|2021-05-07 00:40:00|3201.2|3188.4|3201.4|3188.6|3203.5|3190.7|3200.4|3187.6|0
1620348300000|2021-05-07 00:45:00|3202.7|3189.9|3204.8|3192|3204.8|3192|3202.7|3189.9|0
1620348600000|2021-05-07 00:50:00|3205.3|3192.5|3207.1|3194.3|3207.1|3194.3|3205.3|3192.5|0
1620348900000|2021-05-07 00:55:00|3206.3|3193.5|3206.9|3194.1|3207.4|3194.6|3205.4|3192.6|0
1620349200000|2021-05-07 01:00:00|3206.4|3193.6|3208.5|3195.7|3208.9|3196.1|3206.4|3193.6|0
1620349500000|2021-05-07 01:05:00|3209.4|3196.6|3210|3197.2|3212.4|3199.6|3209.4|3196.6|0
1620349800000|2021-05-07 01:10:00|3210.6|3197.8|3214.2|3201.4|3214.2|3201.4|3210.6|3197.8|0
1620350100000|2021-05-07 01:15:00|3215.5|3202.7|3214.8|3202|3215.5|3202.7|3213.8|3201|0
1620350400000|2021-05-07 01:20:00|3214.6|3201.8|3215.7|3202.9|3216|3203.2|3214.1|3201.3|0
1620350700000|2021-05-07 01:25:00|3214.8|3202|3211.4|3198.6|3214.8|3202|3210.8|3198|0
1620351000000|2021-05-07 01:30:00|3211.6|3198.8|3211.8|3199|3212.2|3199.4|3210.5|3197.7|0
1620351300000|2021-05-07 01:35:00|3210.1|3197.3|3211.4|3198.6|3211.5|3198.7|3210.1|3197.3|0
1620351600000|2021-05-07 01:40:00|3210.7|3197.9|3210.9|3198.1|3212|3199.2|3210.7|3197.9|0
1620351900000|2021-05-07 01:45:00|3209.7|3196.9|3209.8|3197|3210.1|3197.3|3209.3|3196.5|0
1620352200000|2021-05-07 01:50:00|3209.5|3196.7|3209.7|3196.9|3210|3197.2|3208.3|3195.5|0
1620352500000|2021-05-07 01:55:00|3209.4|3196.6|3205.9|3193.1|3209.4|3196.6|3205.9|3193.1|0
1620352800000|2021-05-07 02:00:00|3205.7|3192.9|3203.5|3190.7|3206.1|3193.3|3203.5|3190.7|0
1620353100000|2021-05-07 02:05:00|3203.3|3190.5|3205.5|3192.7|3205.5|3192.7|3203.3|3190.5|0
1620353400000|2021-05-07 02:10:00|3207.1|3194.3|3207|3194.2|3207.1|3194.3|3206.2|3193.4|0
1620353700000|2021-05-07 02:15:00|3207.4|3194.6|3205.8|3193|3207.4|3194.6|3205.1|3192.3|0
1620354000000|2021-05-07 02:20:00|3206.6|3193.8|3206.8|3194|3206.8|3194|3206|3193.2|0
1620354300000|2021-05-07 02:25:00|3206.7|3193.9|3205.7|3192.9|3206.7|3193.9|3205.6|3192.8|0
1620354600000|2021-05-07 02:30:00|3204.9|3192.1|3206.6|3193.8|3206.6|3193.8|3204.9|3192.1|0
1620354900000|2021-05-07 02:35:00|3207.5|3194.7|3206.4|3193.6|3207.5|3194.7|3205.9|3193.1|0
1620355200000|2021-05-07 02:40:00|3206.7|3193.9|3204.3|3191.5|3206.7|3193.9|3203.4|3190.6|0
1620355500000|2021-05-07 02:45:00|3204.8|3192|3202.5|3189.7|3205.1|3192.3|3202.5|3189.7|0
1620355800000|2021-05-07 02:50:00|3203.2|3190.4|3202.6|3189.8|3203.5|3190.7|3202.3|3189.5|0
1620356100000|2021-05-07 02:55:00|3202.7|3189.9|3203.4|3190.6|3205.7|3192.9|3202.1|3189.3|0
1620356400000|2021-05-07 03:00:00|3204|3191.2|3204.6|3191.8|3205|3192.2|3203.6|3190.8|0
1620356700000|2021-05-07 03:05:00|3202.4|3189.6|3203.2|3190.4|3203.4|3190.6|3202.2|3189.4|0
1620357000000|2021-05-07 03:10:00|3203.5|3190.7|3203.8|3191|3204.1|3191.3|3202.9|3190.1|0
1620357300000|2021-05-07 03:15:00|3202.2|3189.4|3202.5|3189.7|3203.3|3190.5|3202.2|3189.4|0
1620357600000|2021-05-07 03:20:00|3203.2|3190.4|3200.2|3187.4|3203.2|3190.4|3200.2|3187.4|0
1620357900000|2021-05-07 03:25:00|3199.6|3186.8|3201|3188.2|3201|3188.2|3198.4|3185.6|0
1620358200000|2021-05-07 03:30:00|3200.5|3187.7|3200.9|3188.1|3201.2|3188.4|3200.5|3187.7|0
1620358500000|2021-05-07 03:35:00|3201.2|3188.4|3202.4|3189.6|3202.4|3189.6|3201.2|3188.4|0
1620358800000|2021-05-07 03:40:00|3202|3189.2|3202.2|3189.4|3202.5|3189.7|3202|3189.2|0
1620359100000|2021-05-07 03:45:00|3202.4|3189.6|3202.9|3190.1|3202.9|3190.1|3201.5|3188.7|0
1620359400000|2021-05-07 03:50:00|3202.7|3189.9|3206|3193.2|3206|3193.2|3202.7|3189.9|0
1620359700000|2021-05-07 03:55:00|3205.1|3192.3|3203.9|3191.1|3205.2|3192.4|3203.9|3191.1|0
1620360000000|2021-05-07 04:00:00|3204.2|3191.4|3202.7|3189.9|3204.7|3191.9|3202.7|3189.9|0
1620360300000|2021-05-07 04:05:00|3203|3190.2|3203.7|3190.9|3203.7|3190.9|3201.8|3189|0
1620360600000|2021-05-07 04:10:00|3203.2|3190.4|3202.2|3189.4|3203.3|3190.5|3202.2|3189.4|0
1620360900000|2021-05-07 04:15:00|3202.7|3189.9|3203.3|3190.5|3204.3|3191.5|3202.7|3189.9|0
1620361200000|2021-05-07 04:20:00|3203.2|3190.4|3204.1|3191.3|3204.7|3191.9|3202.8|3190|0
1620361500000|2021-05-07 04:25:00|3204.3|3191.5|3203.2|3190.4|3204.3|3191.5|3203.2|3190.4|0
1620361800000|2021-05-07 04:30:00|3202.8|3190|3202.7|3189.9|3203.5|3190.7|3202.7|3189.9|0
1620362100000|2021-05-07 04:35:00|3202.4|3189.6|3202|3189.2|3203.5|3190.7|3202|3189.2|0
1620362400000|2021-05-07 04:40:00|3202.5|3189.7|3203.4|3190.6|3203.8|3191|3202.5|3189.7|0
1620362700000|2021-05-07 04:45:00|3203.2|3190.4|3202.1|3189.3|3203.2|3190.4|3202.1|3189.3|0
1620363000000|2021-05-07 04:50:00|3202.4|3189.6|3204.6|3191.8|3204.6|3191.8|3202|3189.2|0
1620363300000|2021-05-07 04:55:00|3204.5|3191.7|3204.8|3192|3205.7|3192.9|3203.9|3191.1|0
1620363600000|2021-05-07 05:00:00|3204.5|3191.7|3204.4|3191.6|3205.2|3192.4|3204.3|3191.5|0
1620363900000|2021-05-07 05:05:00|3205.8|3193|3206|3193.2|3206.7|3193.9|3204.8|3192|0
1620364200000|2021-05-07 05:10:00|3206.6|3193.8|3207.4|3194.6|3208.2|3195.4|3206.6|3193.8|0
1620364500000|2021-05-07 05:15:00|3207.7|3194.9|3206.9|3194.1|3207.9|3195.1|3206.6|3193.8|0
1620364800000|2021-05-07 05:20:00|3207|3194.2|3203.5|3190.7|3207|3194.2|3203.3|3190.5|0
1620365100000|2021-05-07 05:25:00|3203.1|3190.3|3201.6|3188.8|3203.1|3190.3|3201.6|3188.8|0
1620365400000|2021-05-07 05:30:00|3201.3|3188.5|3200.7|3187.9|3201.8|3189|3199.4|3186.6|0
1620365700000|2021-05-07 05:35:00|3201|3188.2|3200.8|3188|3201.1|3188.3|3199.8|3187|0
1620366000000|2021-05-07 05:40:00|3201.7|3188.9|3202|3189.2|3203|3190.2|3201.7|3188.9|0
1620366300000|2021-05-07 05:45:00|3202.4|3189.6|3201.8|3189|3202.5|3189.7|3201.8|3189|0
1620366600000|2021-05-07 05:50:00|3202.1|3189.3|3202|3189.2|3202.2|3189.4|3200.5|3187.7|0
1620366900000|2021-05-07 05:55:00|3202.4|3189.6|3202.3|3189.5|3203.8|3191|3201.5|3188.7|0
1620605400000|2021-05-10 00:10:00|3212|3199.2|3221.7|3208.9|3221.7|3208.9|3212|3199.2|0
1620605700000|2021-05-10 00:15:00|3222.8|3210|3230.5|3217.7|3230.5|3217.7|3222.1|3209.3|0
1620606000000|2021-05-10 00:20:00|3229.9|3217.1|3232.5|3219.5|3235.1|3222.1|3229.9|3217.1|0
1620606300000|2021-05-10 00:25:00|3232.8|3219.8|3239.2|3226.2|3240.6|3227.6|3232.8|3219.8|0
1620606600000|2021-05-10 00:30:00|3239.5|3226.5|3241.1|3228.1|3245.1|3232.1|3239.5|3226.5|0
1620606900000|2021-05-10 00:35:00|3240.4|3227.4|3239.4|3226.4|3241.7|3228.7|3239.4|3226.4|0
1620607200000|2021-05-10 00:40:00|3238.6|3225.6|3239.6|3226.6|3241.1|3228.1|3238.3|3225.3|0
1620607500000|2021-05-10 00:45:00|3238.7|3225.7|3239.9|3226.9|3239.9|3226.9|3238.7|3225.7|0
1620607800000|2021-05-10 00:50:00|3239.7|3226.7|3238.7|3225.7|3240.5|3227.5|3237.9|3224.9|0
1620608100000|2021-05-10 00:55:00|3238.3|3225.3|3237.3|3224.3|3239.6|3226.6|3237.3|3224.3|0
1620608400000|2021-05-10 01:00:00|3237|3224|3238.4|3225.4|3238.6|3225.6|3237|3224|0
1620608700000|2021-05-10 01:05:00|3238.6|3225.6|3238.2|3225.2|3238.6|3225.6|3237.9|3224.9|0
1620609000000|2021-05-10 01:10:00|3238.4|3225.4|3239|3226|3240.1|3227.1|3238.4|3225.4|0
1620609300000|2021-05-10 01:15:00|3239.9|3226.9|3241.7|3228.7|3242.1|3229.1|3239.9|3226.9|0
1620609600000|2021-05-10 01:20:00|3242|3229|3245.2|3232.2|3245.2|3232.2|3241.9|3228.9|0
1620609900000|2021-05-10 01:25:00|3245|3232|3245.7|3232.7|3245.8|3232.8|3244.5|3231.5|0
1620610200000|2021-05-10 01:30:00|3245.3|3232.3|3252.3|3239.3|3252.3|3239.3|3245.3|3232.3|0
1620610500000|2021-05-10 01:35:00|3255.1|3242.1|3254.2|3241.2|3256|3243|3254.2|3241.2|0
1620610800000|2021-05-10 01:40:00|3253.9|3240.9|3252.9|3239.9|3254.3|3241.3|3252.1|3239.1|0
1620611100000|2021-05-10 01:45:00|3253.1|3240.1|3249.8|3236.8|3253.1|3240.1|3247.9|3234.9|0
1620611400000|2021-05-10 01:50:00|3250.7|3237.7|3250.6|3237.6|3250.8|3237.8|3249.9|3236.9|0
1620611700000|2021-05-10 01:55:00|3250.7|3237.7|3250.4|3237.4|3250.7|3237.7|3249.8|3236.8|0
1620612000000|2021-05-10 02:00:00|3248.5|3235.5|3246.4|3233.4|3248.8|3235.8|3246.4|3233.4|0
1620612300000|2021-05-10 02:05:00|3246.9|3233.9|3249.1|3236.1|3249.2|3236.2|3246.3|3233.3|0
1620612600000|2021-05-10 02:10:00|3248.6|3235.6|3249.2|3236.2|3250.3|3237.3|3248.6|3235.6|0
1620612900000|2021-05-10 02:15:00|3248.2|3235.2|3247.8|3234.8|3248.3|3235.3|3246.6|3233.6|0
1620613200000|2021-05-10 02:20:00|3247.2|3234.2|3242.4|3229.4|3247.2|3234.2|3242.4|3229.4|0
1620613500000|2021-05-10 02:25:00|3241.3|3228.3|3240.5|3227.5|3243.4|3230.4|3240.5|3227.5|0
1620613800000|2021-05-10 02:30:00|3240|3227|3238.2|3225.2|3240.2|3227.2|3238.2|3225.2|0
1620614100000|2021-05-10 02:35:00|3239.6|3226.6|3238.1|3225.1|3239.6|3226.6|3238.1|3225.1|0
1620614400000|2021-05-10 02:40:00|3237.8|3224.8|3232.8|3219.8|3237.8|3224.8|3232.8|3219.8|0
1620614700000|2021-05-10 02:45:00|3232.1|3219.1|3230.2|3217.4|3232.9|3219.9|3230.2|3217.4|0
1620615000000|2021-05-10 02:50:00|3230|3217.2|3235.5|3222.5|3235.5|3222.5|3230|3217.2|0
1620615300000|2021-05-10 02:55:00|3233|3220|3235.9|3222.9|3237.1|3224.1|3233|3220|0
1620615600000|2021-05-10 03:00:00|3235.7|3222.7|3233.4|3220.4|3235.7|3222.7|3231.1|3218.3|0
1620615900000|2021-05-10 03:05:00|3232.4|3219.4|3227.8|3215|3232.4|3219.4|3227.8|3215|0
1620616200000|2021-05-10 03:10:00|3228.1|3215.3|3228.5|3215.7|3229|3216.2|3226.8|3214|0
1620616500000|2021-05-10 03:15:00|3229.4|3216.6|3224.8|3212|3229.4|3216.6|3224.8|3212|0
1620616800000|2021-05-10 03:20:00|3224.4|3211.6|3224.9|3212.1|3226.2|3213.4|3224.4|3211.6|0
1620617100000|2021-05-10 03:25:00|3225.4|3212.6|3223.4|3210.6|3225.4|3212.6|3222.6|3209.8|0
1620617400000|2021-05-10 03:30:00|3223.5|3210.7|3221.6|3208.8|3223.5|3210.7|3221.6|3208.8|0
1620617700000|2021-05-10 03:35:00|3222.6|3209.8|3219.5|3206.7|3222.6|3209.8|3219.5|3206.7|0
1620618000000|2021-05-10 03:40:00|3219.4|3206.6|3217.9|3205.1|3220|3207.2|3217.7|3204.9|0
1620618300000|2021-05-10 03:45:00|3217.6|3204.8|3216.5|3203.7|3217.6|3204.8|3215.7|3202.9|0
1620618600000|2021-05-10 03:50:00|3216.6|3203.8|3217.6|3204.8|3218.2|3205.4|3216.4|3203.6|0
1620618900000|2021-05-10 03:55:00|3218.2|3205.4|3219.9|3207.1|3219.9|3207.1|3217.8|3205|0
1620619200000|2021-05-10 04:00:00|3220.5|3207.7|3223.9|3211.1|3223.9|3211.1|3219.8|3207|0
1620619500000|2021-05-10 04:05:00|3224.5|3211.7|3221.5|3208.7|3224.5|3211.7|3221.5|3208.7|0
1620619800000|2021-05-10 04:10:00|3222.4|3209.6|3222.6|3209.8|3222.9|3210.1|3222.2|3209.4|0
1620620100000|2021-05-10 04:15:00|3223.2|3210.4|3222.9|3210.1|3224.4|3211.6|3222.3|3209.5|0
1620620400000|2021-05-10 04:20:00|3221.7|3208.9|3221.6|3208.8|3221.9|3209.1|3220.8|3208|0
1620620700000|2021-05-10 04:25:00|3223.2|3210.4|3223.9|3211.1|3224.1|3211.3|3222.3|3209.5|0
1620621000000|2021-05-10 04:30:00|3224.3|3211.5|3224|3211.2|3224.3|3211.5|3222.3|3209.5|0
1620621300000|2021-05-10 04:35:00|3223.8|3211|3224.1|3211.3|3225.5|3212.7|3223.3|3210.5|0
1620621600000|2021-05-10 04:40:00|3223.6|3210.8|3222.2|3209.4|3223.6|3210.8|3222.1|3209.3|0
1620621900000|2021-05-10 04:45:00|3221.8|3209|3222.3|3209.5|3223|3210.2|3221.8|3209|0
1620622200000|2021-05-10 04:50:00|3223.3|3210.5|3222.2|3209.4|3223.5|3210.7|3222.2|3209.4|0
1620622500000|2021-05-10 04:55:00|3222.9|3210.1|3224.1|3211.3|3224.6|3211.8|3222.9|3210.1|0
1620622800000|2021-05-10 05:00:00|3224.6|3211.8|3224.9|3212.1|3225.2|3212.4|3223.1|3210.3|0
1620623100000|2021-05-10 05:05:00|3224.7|3211.9|3222.5|3209.7|3224.7|3211.9|3221.4|3208.6|0
1620623400000|2021-05-10 05:10:00|3221.1|3208.3|3221.1|3208.3|3221.7|3208.9|3221|3208.2|0
1620623700000|2021-05-10 05:15:00|3220.7|3207.9|3224.1|3211.3|3224.3|3211.5|3220.7|3207.9|0
1620624000000|2021-05-10 05:20:00|3223.9|3211.1|3226.3|3213.5|3226.8|3214|3223.9|3211.1|0
1620624300000|2021-05-10 05:25:00|3226.6|3213.8|3227.2|3214.4|3227.5|3214.7|3226.6|3213.8|0
1620624600000|2021-05-10 05:30:00|3228.2|3215.4|3232.1|3219.1|3232.1|3219.1|3228.2|3215.4|0
1620624900000|2021-05-10 05:35:00|3231.8|3218.8|3231.5|3218.6|3232.9|3219.9|3231.1|3218.3|0
1620625200000|2021-05-10 05:40:00|3230.5|3217.7|3233.1|3220.1|3233.1|3220.1|3230.5|3217.7|0
1620625500000|2021-05-10 05:45:00|3234|3221|3232.8|3219.8|3234|3221|3231.8|3218.8|0
1620625800000|2021-05-10 05:50:00|3232.6|3219.6|3233.8|3220.8|3234.7|3221.7|3232.6|3219.6|0
1620626100000|2021-05-10 05:55:00|3234.5|3221.5|3232.7|3219.7|3234.5|3221.5|3232.6|3219.6|0
1620605400000|2021-05-10 00:10:00|3212|3199.2|3221.7|3208.9|3221.7|3208.9|3212|3199.2|0
1620605700000|2021-05-10 00:15:00|3222.8|3210|3230.5|3217.7|3230.5|3217.7|3222.1|3209.3|0
1620606000000|2021-05-10 00:20:00|3229.9|3217.1|3232.5|3219.5|3235.1|3222.1|3229.9|3217.1|0
1620606300000|2021-05-10 00:25:00|3232.8|3219.8|3239.2|3226.2|3240.6|3227.6|3232.8|3219.8|0
1620606600000|2021-05-10 00:30:00|3239.5|3226.5|3241.1|3228.1|3245.1|3232.1|3239.5|3226.5|0
1620606900000|2021-05-10 00:35:00|3240.4|3227.4|3239.4|3226.4|3241.7|3228.7|3239.4|3226.4|0
1620607200000|2021-05-10 00:40:00|3238.6|3225.6|3239.6|3226.6|3241.1|3228.1|3238.3|3225.3|0
1620607500000|2021-05-10 00:45:00|3238.7|3225.7|3239.9|3226.9|3239.9|3226.9|3238.7|3225.7|0
1620607800000|2021-05-10 00:50:00|3239.7|3226.7|3238.7|3225.7|3240.5|3227.5|3237.9|3224.9|0
1620608100000|2021-05-10 00:55:00|3238.3|3225.3|3237.3|3224.3|3239.6|3226.6|3237.3|3224.3|0
1620608400000|2021-05-10 01:00:00|3237|3224|3238.4|3225.4|3238.6|3225.6|3237|3224|0
1620608700000|2021-05-10 01:05:00|3238.6|3225.6|3238.2|3225.2|3238.6|3225.6|3237.9|3224.9|0
1620609000000|2021-05-10 01:10:00|3238.4|3225.4|3239|3226|3240.1|3227.1|3238.4|3225.4|0
1620609300000|2021-05-10 01:15:00|3239.9|3226.9|3241.7|3228.7|3242.1|3229.1|3239.9|3226.9|0
1620609600000|2021-05-10 01:20:00|3242|3229|3245.2|3232.2|3245.2|3232.2|3241.9|3228.9|0
1620609900000|2021-05-10 01:25:00|3245|3232|3245.7|3232.7|3245.8|3232.8|3244.5|3231.5|0
1620610200000|2021-05-10 01:30:00|3245.3|3232.3|3252.3|3239.3|3252.3|3239.3|3245.3|3232.3|0
1620610500000|2021-05-10 01:35:00|3255.1|3242.1|3254.2|3241.2|3256|3243|3254.2|3241.2|0
1620610800000|2021-05-10 01:40:00|3253.9|3240.9|3252.9|3239.9|3254.3|3241.3|3252.1|3239.1|0
1620611100000|2021-05-10 01:45:00|3253.1|3240.1|3249.8|3236.8|3253.1|3240.1|3247.9|3234.9|0
1620611400000|2021-05-10 01:50:00|3250.7|3237.7|3250.6|3237.6|3250.8|3237.8|3249.9|3236.9|0
1620611700000|2021-05-10 01:55:00|3250.7|3237.7|3250.4|3237.4|3250.7|3237.7|3249.8|3236.8|0
1620612000000|2021-05-10 02:00:00|3248.5|3235.5|3246.4|3233.4|3248.8|3235.8|3246.4|3233.4|0
1620612300000|2021-05-10 02:05:00|3246.9|3233.9|3249.1|3236.1|3249.2|3236.2|3246.3|3233.3|0
1620612600000|2021-05-10 02:10:00|3248.6|3235.6|3249.2|3236.2|3250.3|3237.3|3248.6|3235.6|0
1620612900000|2021-05-10 02:15:00|3248.2|3235.2|3247.8|3234.8|3248.3|3235.3|3246.6|3233.6|0
1620613200000|2021-05-10 02:20:00|3247.2|3234.2|3242.4|3229.4|3247.2|3234.2|3242.4|3229.4|0
1620613500000|2021-05-10 02:25:00|3241.3|3228.3|3240.5|3227.5|3243.4|3230.4|3240.5|3227.5|0
1620613800000|2021-05-10 02:30:00|3240|3227|3238.2|3225.2|3240.2|3227.2|3238.2|3225.2|0
1620614100000|2021-05-10 02:35:00|3239.6|3226.6|3238.1|3225.1|3239.6|3226.6|3238.1|3225.1|0
1620614400000|2021-05-10 02:40:00|3237.8|3224.8|3232.8|3219.8|3237.8|3224.8|3232.8|3219.8|0
1620614700000|2021-05-10 02:45:00|3232.1|3219.1|3230.2|3217.4|3232.9|3219.9|3230.2|3217.4|0
1620615000000|2021-05-10 02:50:00|3230|3217.2|3235.5|3222.5|3235.5|3222.5|3230|3217.2|0
1620615300000|2021-05-10 02:55:00|3233|3220|3235.9|3222.9|3237.1|3224.1|3233|3220|0
1620615600000|2021-05-10 03:00:00|3235.7|3222.7|3233.4|3220.4|3235.7|3222.7|3231.1|3218.3|0
1620615900000|2021-05-10 03:05:00|3232.4|3219.4|3227.8|3215|3232.4|3219.4|3227.8|3215|0
1620616200000|2021-05-10 03:10:00|3228.1|3215.3|3228.5|3215.7|3229|3216.2|3226.8|3214|0
1620616500000|2021-05-10 03:15:00|3229.4|3216.6|3224.8|3212|3229.4|3216.6|3224.8|3212|0
1620616800000|2021-05-10 03:20:00|3224.4|3211.6|3224.9|3212.1|3226.2|3213.4|3224.4|3211.6|0
1620617100000|2021-05-10 03:25:00|3225.4|3212.6|3223.4|3210.6|3225.4|3212.6|3222.6|3209.8|0
1620617400000|2021-05-10 03:30:00|3223.5|3210.7|3221.6|3208.8|3223.5|3210.7|3221.6|3208.8|0
1620617700000|2021-05-10 03:35:00|3222.6|3209.8|3219.5|3206.7|3222.6|3209.8|3219.5|3206.7|0
1620618000000|2021-05-10 03:40:00|3219.4|3206.6|3217.9|3205.1|3220|3207.2|3217.7|3204.9|0
1620618300000|2021-05-10 03:45:00|3217.6|3204.8|3216.5|3203.7|3217.6|3204.8|3215.7|3202.9|0
1620618600000|2021-05-10 03:50:00|3216.6|3203.8|3217.6|3204.8|3218.2|3205.4|3216.4|3203.6|0
1620618900000|2021-05-10 03:55:00|3218.2|3205.4|3219.9|3207.1|3219.9|3207.1|3217.8|3205|0
1620619200000|2021-05-10 04:00:00|3220.5|3207.7|3223.9|3211.1|3223.9|3211.1|3219.8|3207|0
1620619500000|2021-05-10 04:05:00|3224.5|3211.7|3221.5|3208.7|3224.5|3211.7|3221.5|3208.7|0
1620619800000|2021-05-10 04:10:00|3222.4|3209.6|3222.6|3209.8|3222.9|3210.1|3222.2|3209.4|0
1620620100000|2021-05-10 04:15:00|3223.2|3210.4|3222.9|3210.1|3224.4|3211.6|3222.3|3209.5|0
1620620400000|2021-05-10 04:20:00|3221.7|3208.9|3221.6|3208.8|3221.9|3209.1|3220.8|3208|0
1620620700000|2021-05-10 04:25:00|3223.2|3210.4|3223.9|3211.1|3224.1|3211.3|3222.3|3209.5|0
1620621000000|2021-05-10 04:30:00|3224.3|3211.5|3224|3211.2|3224.3|3211.5|3222.3|3209.5|0
1620621300000|2021-05-10 04:35:00|3223.8|3211|3224.1|3211.3|3225.5|3212.7|3223.3|3210.5|0
1620621600000|2021-05-10 04:40:00|3223.6|3210.8|3222.2|3209.4|3223.6|3210.8|3222.1|3209.3|0
1620621900000|2021-05-10 04:45:00|3221.8|3209|3222.3|3209.5|3223|3210.2|3221.8|3209|0
1620622200000|2021-05-10 04:50:00|3223.3|3210.5|3222.2|3209.4|3223.5|3210.7|3222.2|3209.4|0
1620622500000|2021-05-10 04:55:00|3222.9|3210.1|3224.1|3211.3|3224.6|3211.8|3222.9|3210.1|0
1620622800000|2021-05-10 05:00:00|3224.6|3211.8|3224.9|3212.1|3225.2|3212.4|3223.1|3210.3|0
1620623100000|2021-05-10 05:05:00|3224.7|3211.9|3222.5|3209.7|3224.7|3211.9|3221.4|3208.6|0
1620623400000|2021-05-10 05:10:00|3221.1|3208.3|3221.1|3208.3|3221.7|3208.9|3221|3208.2|0
1620623700000|2021-05-10 05:15:00|3220.7|3207.9|3224.1|3211.3|3224.3|3211.5|3220.7|3207.9|0
1620624000000|2021-05-10 05:20:00|3223.9|3211.1|3226.3|3213.5|3226.8|3214|3223.9|3211.1|0
1620624300000|2021-05-10 05:25:00|3226.6|3213.8|3227.2|3214.4|3227.5|3214.7|3226.6|3213.8|0
1620624600000|2021-05-10 05:30:00|3228.2|3215.4|3232.1|3219.1|3232.1|3219.1|3228.2|3215.4|0
1620624900000|2021-05-10 05:35:00|3231.8|3218.8|3231.5|3218.6|3232.9|3219.9|3231.1|3218.3|0
1620625200000|2021-05-10 05:40:00|3230.5|3217.7|3233.1|3220.1|3233.1|3220.1|3230.5|3217.7|0
1620625500000|2021-05-10 05:45:00|3234|3221|3232.8|3219.8|3234|3221|3231.8|3218.8|0
1620625800000|2021-05-10 05:50:00|3232.6|3219.6|3233.8|3220.8|3234.7|3221.7|3232.6|3219.6|0
1620626100000|2021-05-10 05:55:00|3234.5|3221.5|3232.7|3219.7|3234.5|3221.5|3232.6|3219.6|0
1620691800000|2021-05-11 00:10:00|3214|3201.2|3214.3|3201.5|3217.4|3204.6|3213.8|3201|0
1620692100000|2021-05-11 00:15:00|3212.9|3200.1|3203.1|3190.3|3212.9|3200.1|3203.1|3190.3|0
1620692400000|2021-05-11 00:20:00|3202.2|3189.4|3208.8|3196|3209.7|3196.9|3202.2|3189.4|0
1620692700000|2021-05-11 00:25:00|3207|3194.2|3208|3195.2|3208.5|3195.7|3206.8|3194|0
1620693000000|2021-05-11 00:30:00|3208.6|3195.8|3213.8|3201|3213.8|3201|3208.6|3195.8|0
1620693300000|2021-05-11 00:35:00|3214|3201.2|3214.1|3201.3|3215.4|3202.6|3213|3200.2|0
1620693600000|2021-05-11 00:40:00|3214.8|3202|3210.6|3197.8|3214.8|3202|3208|3195.2|0
1620693900000|2021-05-11 00:45:00|3211.7|3198.9|3212.4|3199.6|3213.2|3200.4|3211.6|3198.8|0
1620694200000|2021-05-11 00:50:00|3213.4|3200.6|3210.6|3197.8|3215.3|3202.5|3210.6|3197.8|0
1620694500000|2021-05-11 00:55:00|3211|3198.2|3210.5|3197.7|3211|3198.2|3209.9|3197.1|0
1620694800000|2021-05-11 01:00:00|3209.7|3196.9|3210.2|3197.4|3210.2|3197.4|3208.7|3195.9|0
1620695100000|2021-05-11 01:05:00|3211.7|3198.9|3213.6|3200.8|3213.8|3201|3211.7|3198.9|0
1620695400000|2021-05-11 01:10:00|3214.3|3201.5|3214.8|3202|3214.9|3202.1|3213.8|3201|0
1620695700000|2021-05-11 01:15:00|3214.5|3201.7|3216.4|3203.6|3217|3204.2|3214|3201.2|0
1620696000000|2021-05-11 01:20:00|3217.1|3204.3|3216|3203.2|3217.4|3204.6|3215.9|3203.1|0
1620696300000|2021-05-11 01:25:00|3217|3204.2|3214.7|3201.9|3217|3204.2|3214.7|3201.9|0
1620696600000|2021-05-11 01:30:00|3214.5|3201.7|3211.8|3199|3214.5|3201.7|3211.4|3198.6|0
1620696900000|2021-05-11 01:35:00|3212.8|3200|3215.2|3202.4|3215.2|3202.4|3212.7|3199.9|0
1620697200000|2021-05-11 01:40:00|3215.8|3203|3212.2|3199.4|3216.8|3204|3211|3198.2|0
1620697500000|2021-05-11 01:45:00|3212|3199.2|3214.7|3201.9|3214.7|3201.9|3212|3199.2|0
1620697800000|2021-05-11 01:50:00|3215.3|3202.5|3214.5|3201.7|3216.2|3203.4|3214.3|3201.5|0
1620698100000|2021-05-11 01:55:00|3212.2|3199.4|3213.6|3200.8|3213.6|3200.8|3210.7|3197.9|0
1620698400000|2021-05-11 02:00:00|3213.5|3200.7|3210.7|3197.9|3213.5|3200.7|3210.7|3197.9|0
1620698700000|2021-05-11 02:05:00|3210.9|3198.1|3209.7|3196.9|3210.9|3198.1|3207.8|3195|0
1620699000000|2021-05-11 02:10:00|3209.3|3196.5|3205.3|3192.5|3209.3|3196.5|3202.2|3189.4|0
1620699300000|2021-05-11 02:15:00|3205.1|3192.3|3202.8|3190|3205.1|3192.3|3201.1|3188.3|0
1620699600000|2021-05-11 02:20:00|3202.7|3189.9|3197.9|3185.1|3202.7|3189.9|3197.6|3184.8|0
1620699900000|2021-05-11 02:25:00|3198|3185.2|3199.9|3187.1|3199.9|3187.1|3198|3185.2|0
1620700200000|2021-05-11 02:30:00|3200|3187.2|3202.9|3190.1|3202.9|3190.1|3198.5|3185.7|0
1620700500000|2021-05-11 02:35:00|3202.8|3190|3205.4|3192.6|3205.4|3192.6|3202.3|3189.5|0
1620700800000|2021-05-11 02:40:00|3205.3|3192.5|3205.6|3192.8|3206.2|3193.4|3204.8|3192|0
1620701100000|2021-05-11 02:45:00|3205.8|3193|3205|3192.2|3206.1|3193.3|3204.4|3191.6|0
1620701400000|2021-05-11 02:50:00|3205.2|3192.4|3203.3|3190.5|3206.4|3193.6|3203.1|3190.3|0
1620701700000|2021-05-11 02:55:00|3203.2|3190.4|3208.3|3195.5|3208.3|3195.5|3203.2|3190.4|0
1620702000000|2021-05-11 03:00:00|3207.9|3195.1|3205.8|3193|3207.9|3195.1|3205.4|3192.6|0
1620702300000|2021-05-11 03:05:00|3205.5|3192.7|3205.6|3192.8|3205.8|3193|3205.1|3192.3|0
1620702600000|2021-05-11 03:10:00|3205.5|3192.7|3206.8|3194|3207.4|3194.6|3205.5|3192.7|0
1620702900000|2021-05-11 03:15:00|3206.7|3193.9|3207.9|3195.1|3208|3195.2|3206.7|3193.9|0
1620703200000|2021-05-11 03:20:00|3207.6|3194.8|3209.6|3196.8|3209.6|3196.8|3207.4|3194.6|0
1620703500000|2021-05-11 03:25:00|3208.6|3195.8|3208.8|3196|3209.5|3196.7|3208.2|3195.4|0
1620703800000|2021-05-11 03:30:00|3208.9|3196.1|3209|3196.2|3209|3196.2|3207.9|3195.1|0
1620704100000|2021-05-11 03:35:00|3208.7|3195.9|3211.3|3198.5|3211.9|3199.1|3208.7|3195.9|0
1620704400000|2021-05-11 03:40:00|3210.3|3197.5|3208.5|3195.7|3210.3|3197.5|3208.3|3195.5|0
1620704700000|2021-05-11 03:45:00|3207.2|3194.4|3207.1|3194.3|3207.2|3194.4|3204.8|3192|0
1620705000000|2021-05-11 03:50:00|3207.3|3194.5|3209|3196.2|3209|3196.2|3206.8|3194|0
1620705300000|2021-05-11 03:55:00|3208.8|3196|3211.6|3198.8|3212.4|3199.6|3208.7|3195.9|0
1620705600000|2021-05-11 04:00:00|3211.3|3198.5|3209.6|3196.8|3211.3|3198.5|3209.3|3196.5|0
1620705900000|2021-05-11 04:05:00|3209.8|3197|3209.7|3196.9|3209.8|3197|3208.8|3196|0
1620706200000|2021-05-11 04:10:00|3211.2|3198.4|3212.4|3199.6|3212.4|3199.6|3210.5|3197.7|0
1620706500000|2021-05-11 04:15:00|3212.6|3199.8|3212.1|3199.3|3212.7|3199.9|3211.7|3198.9|0
1620706800000|2021-05-11 04:20:00|3211.8|3199|3214|3201.2|3214|3201.2|3211.8|3199|0
1620707100000|2021-05-11 04:25:00|3214.1|3201.3|3217.8|3205|3217.8|3205|3214.1|3201.3|0
1620707400000|2021-05-11 04:30:00|3217.6|3204.8|3220.4|3207.6|3220.4|3207.6|3217.6|3204.8|0
1620707700000|2021-05-11 04:35:00|3221.1|3208.3|3221|3208.2|3223.5|3210.7|3220.2|3207.4|0
1620708000000|2021-05-11 04:40:00|3220.6|3207.8|3219.7|3206.9|3220.6|3207.8|3217.2|3204.4|0
1620708300000|2021-05-11 04:45:00|3218.8|3206|3218|3205.2|3218.8|3206|3217.2|3204.4|0
1620708600000|2021-05-11 04:50:00|3218.1|3205.3|3221.9|3209.1|3221.9|3209.1|3218.1|3205.3|0
1620708900000|2021-05-11 04:55:00|3221.4|3208.6|3223.5|3210.7|3223.8|3211|3221|3208.2|0
1620709200000|2021-05-11 05:00:00|3224.6|3211.8|3222.1|3209.3|3224.6|3211.8|3222.1|3209.3|0
1620709500000|2021-05-11 05:05:00|3222.5|3209.7|3223.6|3210.8|3224.9|3212.1|3222.3|3209.5|0
1620709800000|2021-05-11 05:10:00|3223.8|3211|3226.7|3213.9|3227.3|3214.5|3223.8|3211|0
1620710100000|2021-05-11 05:15:00|3226.6|3213.8|3227.1|3214.3|3227.8|3215|3225.5|3212.7|0
1620710400000|2021-05-11 05:20:00|3227|3214.2|3224.5|3211.7|3227.8|3215|3224.1|3211.3|0
1620710700000|2021-05-11 05:25:00|3224.8|3212|3227.5|3214.7|3227.6|3214.8|3224.8|3212|0
1620711000000|2021-05-11 05:30:00|3226.7|3213.9|3227.3|3214.5|3228.7|3215.9|3226.7|3213.9|0
1620711300000|2021-05-11 05:35:00|3227.1|3214.3|3223.7|3210.9|3227.5|3214.7|3223.7|3210.9|0
1620711600000|2021-05-11 05:40:00|3222.4|3209.6|3227.5|3214.7|3227.8|3215|3222.4|3209.6|0
1620711900000|2021-05-11 05:45:00|3226.9|3214.1|3226.1|3213.3|3228.3|3215.5|3226.1|3213.3|0
1620712200000|2021-05-11 05:50:00|3227.1|3214.3|3225.3|3212.5|3227.1|3214.3|3224.8|3212|0
1620712500000|2021-05-11 05:55:00|3225.1|3212.3|3225.1|3212.3|3225.3|3212.5|3224.6|3211.8|0
1620778200000|2021-05-12 00:10:00|3214.1|3201.3|3218|3205.2|3219.5|3206.7|3214.1|3201.3|0
1620778500000|2021-05-12 00:15:00|3217.6|3204.8|3214.7|3201.9|3218.5|3205.7|3213|3200.2|0
1620778800000|2021-05-12 00:20:00|3215.6|3202.8|3211.1|3198.3|3215.6|3202.8|3209.4|3196.6|0
1620779100000|2021-05-12 00:25:00|3211.5|3198.7|3212.2|3199.4|3212.6|3199.8|3209.5|3196.7|0
1620779400000|2021-05-12 00:30:00|3212.4|3199.6|3212.9|3200.1|3212.9|3200.1|3207.7|3194.9|0
1620779700000|2021-05-12 00:35:00|3213|3200.2|3215.4|3202.6|3215.4|3202.6|3213|3200.2|0
1620780000000|2021-05-12 00:40:00|3215.7|3202.9|3209.7|3196.9|3215.7|3202.9|3209.7|3196.9|0
1620780300000|2021-05-12 00:45:00|3208.1|3195.3|3206|3193.2|3209.6|3196.8|3206|3193.2|0
1620780600000|2021-05-12 00:50:00|3206.2|3193.4|3203.1|3190.3|3209.8|3197|3203.1|3190.3|0
1620780900000|2021-05-12 00:55:00|3202.8|3190|3199.4|3186.6|3203.6|3190.8|3198.6|3185.8|0
1620781200000|2021-05-12 01:00:00|3197.4|3184.6|3193.4|3180.6|3197.4|3184.6|3193|3180.2|0
1620781500000|2021-05-12 01:05:00|3195.8|3183|3202.1|3189.3|3202.4|3189.6|3195.2|3182.4|0
1620781800000|2021-05-12 01:10:00|3203.1|3190.3|3202.6|3189.8|3203.3|3190.5|3200.7|3187.9|0
1620782100000|2021-05-12 01:15:00|3201.6|3188.8|3206.9|3194.1|3206.9|3194.1|3201.6|3188.8|0
1620782400000|2021-05-12 01:20:00|3207.6|3194.8|3207.7|3194.9|3209.1|3196.3|3207.6|3194.8|0
1620782700000|2021-05-12 01:25:00|3207.5|3194.7|3205.4|3192.6|3207.5|3194.7|3204.8|3192|0
1620783000000|2021-05-12 01:30:00|3205.9|3193.1|3200.5|3187.7|3206.5|3193.7|3200.5|3187.7|0
1620783300000|2021-05-12 01:35:00|3200|3187.2|3198.4|3185.6|3200.7|3187.9|3197.9|3185.1|0
1620783600000|2021-05-12 01:40:00|3199.1|3186.3|3193.8|3181|3199.1|3186.3|3193.8|3181|0
1620783900000|2021-05-12 01:45:00|3190.5|3177.7|3187.3|3174.5|3190.5|3177.7|3186.7|3173.9|0
1620784200000|2021-05-12 01:50:00|3189.9|3177.1|3189.5|3176.7|3191.3|3178.5|3188.8|3176|0
1620784500000|2021-05-12 01:55:00|3190.1|3177.3|3195.3|3182.5|3195.3|3182.5|3190.1|3177.3|0
1620784800000|2021-05-12 02:00:00|3194.5|3181.7|3200.8|3188|3200.8|3188|3194.5|3181.7|0
1620785100000|2021-05-12 02:05:00|3200.2|3187.4|3200.1|3187.3|3201|3188.2|3199.3|3186.5|0
1620785400000|2021-05-12 02:10:00|3200.4|3187.6|3203.8|3191|3204.4|3191.6|3200.4|3187.6|0
1620785700000|2021-05-12 02:15:00|3203.6|3190.8|3203.6|3190.8|3204.5|3191.7|3200|3187.2|0
1620786000000|2021-05-12 02:20:00|3204.4|3191.6|3205.1|3192.3|3205.1|3192.3|3203.2|3190.4|0
1620786300000|2021-05-12 02:25:00|3205.6|3192.8|3205.1|3192.3|3207.4|3194.6|3205.1|3192.3|0
1620786600000|2021-05-12 02:30:00|3205.2|3192.4|3203.6|3190.8|3205.5|3192.7|3203.6|3190.8|0
1620786900000|2021-05-12 02:35:00|3204.4|3191.6|3207|3194.2|3207|3194.2|3204.4|3191.6|0
1620787200000|2021-05-12 02:40:00|3206|3193.2|3206.1|3193.3|3206.6|3193.8|3204.1|3191.3|0
1620787500000|2021-05-12 02:45:00|3206.2|3193.4|3207.3|3194.5|3207.6|3194.8|3206.2|3193.4|0
1620787800000|2021-05-12 02:50:00|3206.4|3193.6|3209.7|3196.9|3209.7|3196.9|3206.1|3193.3|0
1620788100000|2021-05-12 02:55:00|3209.8|3197|3207.1|3194.3|3209.8|3197|3207.1|3194.3|0
1620788400000|2021-05-12 03:00:00|3206.1|3193.3|3205.6|3192.8|3207|3194.2|3203.2|3190.4|0
1620788700000|2021-05-12 03:05:00|3206|3193.2|3207|3194.2|3207|3194.2|3204.3|3191.5|0
1620789000000|2021-05-12 03:10:00|3207.1|3194.3|3203.9|3191.1|3207.8|3195|3203.9|3191.1|0
1620789300000|2021-05-12 03:15:00|3203.7|3190.9|3200.1|3187.3|3203.9|3191.1|3200.1|3187.3|0
1620789600000|2021-05-12 03:20:00|3200.8|3188|3200.8|3188|3202.9|3190.1|3200.8|3188|0
1620789900000|2021-05-12 03:25:00|3201.1|3188.3|3203.8|3191|3203.8|3191|3201.1|3188.3|0
1620790200000|2021-05-12 03:30:00|3204.2|3191.4|3203.6|3190.8|3205|3192.2|3201.9|3189.1|0
1620790500000|2021-05-12 03:35:00|3203.8|3191|3201.4|3188.6|3204.1|3191.3|3200.9|3188.1|0
1620790800000|2021-05-12 03:40:00|3201.7|3188.9|3196.6|3183.8|3202|3189.2|3196.6|3183.8|0
1620791100000|2021-05-12 03:45:00|3196.3|3183.5|3194.9|3182.1|3196.3|3183.5|3193.7|3180.9|0
1620791400000|2021-05-12 03:50:00|3193.9|3181.1|3193.3|3180.5|3194.5|3181.7|3192.9|3180.1|0
1620791700000|2021-05-12 03:55:00|3193.8|3181|3191.3|3178.5|3193.8|3181|3190.8|3178|0
1620792000000|2021-05-12 04:00:00|3191.4|3178.6|3190.3|3177.5|3192.7|3179.9|3190|3177.2|0
1620792300000|2021-05-12 04:05:00|3190.7|3177.9|3185|3172.2|3190.7|3177.9|3185|3172.2|0
1620792600000|2021-05-12 04:10:00|3183.3|3170.5|3182.5|3169.7|3184.1|3171.3|3181.9|3169.1|0
1620792900000|2021-05-12 04:15:00|3183.2|3170.4|3184.5|3171.7|3184.5|3171.7|3182|3169.2|0
1620793200000|2021-05-12 04:20:00|3184.2|3171.4|3182.6|3169.8|3184.2|3171.4|3179|3166.4|0
1620793500000|2021-05-12 04:25:00|3184.8|3172|3186.2|3173.4|3186.2|3173.4|3184|3171.2|0
1620793800000|2021-05-12 04:30:00|3185.8|3173|3188.4|3175.6|3188.4|3175.6|3184.8|3172|0
1620794100000|2021-05-12 04:35:00|3188.6|3175.8|3186.8|3174|3189.3|3176.5|3186.4|3173.6|0
1620794400000|2021-05-12 04:40:00|3187.2|3174.4|3185.9|3173.1|3187.6|3174.8|3184.8|3172|0
1620794700000|2021-05-12 04:45:00|3185.5|3172.7|3184.4|3171.6|3185.5|3172.7|3182.4|3169.6|0
1620795000000|2021-05-12 04:50:00|3184.8|3172|3186.9|3174.1|3187.4|3174.6|3184.8|3172|0
1620795300000|2021-05-12 04:55:00|3187.5|3174.7|3186.4|3173.6|3187.5|3174.7|3185.8|3173|0
1620795600000|2021-05-12 05:00:00|3187.7|3174.9|3187.8|3175|3190.1|3177.3|3187.6|3174.8|0
1620795900000|2021-05-12 05:05:00|3187.4|3174.6|3188.4|3175.6|3189.9|3177.1|3187.4|3174.6|0
1620796200000|2021-05-12 05:10:00|3189.5|3176.7|3188.8|3176|3191|3178.2|3188.8|3176|0
1620796500000|2021-05-12 05:15:00|3189|3176.2|3190.3|3177.5|3190.3|3177.5|3189|3176.2|0
1620796800000|2021-05-12 05:20:00|3189|3176.2|3188.4|3175.6|3189.2|3176.4|3187.4|3174.6|0
1620797100000|2021-05-12 05:25:00|3188|3175.2|3190.6|3177.8|3190.6|3177.8|3187.9|3175.1|0
1620797400000|2021-05-12 05:30:00|3190.4|3177.6|3188.3|3175.5|3190.9|3178.1|3187.1|3174.3|0
1620797700000|2021-05-12 05:35:00|3188.1|3175.3|3185.8|3173|3188.7|3175.9|3185.8|3173|0
1620798000000|2021-05-12 05:40:00|3186|3173.2|3185.4|3172.6|3186.4|3173.6|3184.3|3171.5|0
1620798300000|2021-05-12 05:45:00|3185.1|3172.3|3185|3172.2|3185.6|3172.8|3184.4|3171.6|0
1620798600000|2021-05-12 05:50:00|3185.3|3172.5|3187.5|3174.7|3187.6|3174.8|3185.3|3172.5|0
1620798900000|2021-05-12 05:55:00|3187.7|3174.9|3185|3172.2|3187.7|3174.9|3184.7|3171.9|0
1620864600000|2021-05-13 00:10:00|3178.5|3165.9|3167.4|3154.8|3178.5|3165.9|3163.8|3151.2|0
1620864900000|2021-05-13 00:15:00|3167.1|3154.5|3166.4|3153.8|3170.2|3157.6|3166.4|3153.8|0
1620865200000|2021-05-13 00:20:00|3165.7|3153.1|3162.2|3149.6|3166.8|3154.2|3161.4|3148.8|0
1620865500000|2021-05-13 00:25:00|3161|3148.4|3162.3|3149.7|3162.3|3149.7|3159.7|3147.1|0
1620865800000|2021-05-13 00:30:00|3163.7|3151.1|3162|3149.4|3163.7|3151.1|3160.2|3147.6|0
1620866100000|2021-05-13 00:35:00|3162.2|3149.6|3159.6|3147|3162.2|3149.6|3159.4|3146.8|0
1620866400000|2021-05-13 00:40:00|3159.9|3147.3|3163.1|3150.5|3163.1|3150.5|3159.6|3147|0
1620866700000|2021-05-13 00:45:00|3164.6|3152|3163.5|3150.9|3164.6|3152|3163.2|3150.6|0
1620867000000|2021-05-13 00:50:00|3164.1|3151.5|3167.6|3155|3168.7|3156.1|3164.1|3151.5|0
1620867300000|2021-05-13 00:55:00|3168.3|3155.7|3167.6|3155|3168.5|3155.9|3166.5|3153.9|0
1620867600000|2021-05-13 01:00:00|3169|3156.4|3166.1|3153.5|3169|3156.4|3165.4|3152.8|0
1620867900000|2021-05-13 01:05:00|3165.3|3152.7|3162.1|3149.5|3165.3|3152.7|3162.1|3149.5|0
1620868200000|2021-05-13 01:10:00|3161.4|3148.8|3164.3|3151.7|3164.9|3152.3|3161.3|3148.7|0
1620868500000|2021-05-13 01:15:00|3164.1|3151.5|3165.3|3152.7|3166.4|3153.8|3164.1|3151.5|0
1620868800000|2021-05-13 01:20:00|3165.9|3153.3|3167.5|3154.9|3167.5|3154.9|3165.9|3153.3|0
1620869100000|2021-05-13 01:25:00|3167.9|3155.3|3166.1|3153.5|3167.9|3155.3|3166.1|3153.5|0
1620869400000|2021-05-13 01:30:00|3166.4|3153.8|3167.1|3154.5|3168.7|3156.1|3166.4|3153.8|0
1620869700000|2021-05-13 01:35:00|3166.9|3154.3|3170.3|3157.7|3170.3|3157.7|3166.1|3153.5|0
1620870000000|2021-05-13 01:40:00|3169.5|3156.9|3172.7|3160.1|3172.7|3160.1|3169.5|3156.9|0
1620870300000|2021-05-13 01:45:00|3171|3158.4|3166.8|3154.2|3171|3158.4|3166.8|3154.2|0
1620870600000|2021-05-13 01:50:00|3167|3154.4|3165.2|3152.6|3167|3154.4|3164.9|3152.3|0
1620870900000|2021-05-13 01:55:00|3164.5|3151.9|3165.6|3153|3165.6|3153|3164.1|3151.5|0
1620871200000|2021-05-13 02:00:00|3166.3|3153.7|3167.6|3155|3167.6|3155|3166.3|3153.7|0
1620871500000|2021-05-13 02:05:00|3167|3154.4|3166.6|3154|3167.7|3155.1|3166.1|3153.5|0
1620871800000|2021-05-13 02:10:00|3165.8|3153.2|3166.2|3153.6|3167.4|3154.8|3165.8|3153.2|0
1620872100000|2021-05-13 02:15:00|3166|3153.4|3166.3|3153.7|3167.2|3154.6|3166|3153.4|0
1620872400000|2021-05-13 02:20:00|3165.9|3153.3|3164.3|3151.7|3166|3153.4|3164.3|3151.7|0
1620872700000|2021-05-13 02:25:00|3163.3|3150.7|3163.4|3150.8|3163.4|3150.8|3162.5|3149.9|0
1620873000000|2021-05-13 02:30:00|3163.5|3150.9|3163.1|3150.5|3164.9|3152.3|3163.1|3150.5|0
1620873300000|2021-05-13 02:35:00|3163.2|3150.6|3164.1|3151.5|3164.3|3151.7|3162.8|3150.2|0
1620873600000|2021-05-13 02:40:00|3163.8|3151.2|3164.6|3152|3164.8|3152.2|3163.5|3150.9|0
1620873900000|2021-05-13 02:45:00|3164.9|3152.3|3163.7|3151.1|3165.3|3152.7|3163.7|3151.1|0
1620874200000|2021-05-13 02:50:00|3163.8|3151.2|3165|3152.4|3165.4|3152.8|3163.8|3151.2|0
1620874500000|2021-05-13 02:55:00|3164.3|3151.7|3164.6|3152|3165|3152.4|3163.5|3150.9|0
1620874800000|2021-05-13 03:00:00|3164.3|3151.7|3164.8|3152.2|3164.8|3152.2|3163.7|3151.1|0
1620875100000|2021-05-13 03:05:00|3165.3|3152.7|3167.7|3155.1|3168|3155.4|3165.3|3152.7|0
1620875400000|2021-05-13 03:10:00|3167.5|3154.9|3167|3154.4|3167.5|3154.9|3165.8|3153.2|0
1620875700000|2021-05-13 03:15:00|3166.9|3154.3|3165.9|3153.3|3167.2|3154.6|3165.9|3153.3|0
1620876000000|2021-05-13 03:20:00|3166.4|3153.8|3167|3154.4|3168.1|3155.5|3165.9|3153.3|0
1620876300000|2021-05-13 03:25:00|3166.4|3153.8|3163.8|3151.2|3166.4|3153.8|3163.8|3151.2|0
1620876600000|2021-05-13 03:30:00|3163.6|3151|3165.2|3152.6|3165.2|3152.6|3163.1|3150.5|0
1620876900000|2021-05-13 03:35:00|3165.4|3152.8|3163.4|3150.8|3165.5|3152.9|3163.4|3150.8|0
1620877200000|2021-05-13 03:40:00|3164.5|3151.9|3162.4|3149.8|3164.5|3151.9|3162.3|3149.7|0
1620877500000|2021-05-13 03:45:00|3162.6|3150|3162.5|3149.9|3163.4|3150.8|3162|3149.4|0
1620877800000|2021-05-13 03:50:00|3162.3|3149.7|3162|3149.4|3163.1|3150.5|3162|3149.4|0
1620878100000|2021-05-13 03:55:00|3161.9|3149.3|3162.8|3150.2|3164.7|3152.1|3161.9|3149.3|0
1620878400000|2021-05-13 04:00:00|3163.6|3151|3164.3|3151.7|3164.8|3152.2|3163|3150.4|0
1620878700000|2021-05-13 04:05:00|3164.1|3151.5|3164.5|3151.9|3164.6|3152|3163.6|3151|0
1620879000000|2021-05-13 04:10:00|3164.8|3152.2|3164.4|3151.8|3165.4|3152.8|3164.4|3151.8|0
1620879300000|2021-05-13 04:15:00|3164.1|3151.5|3163|3150.4|3164.1|3151.5|3162.5|3149.9|0
1620879600000|2021-05-13 04:20:00|3163.1|3150.5|3160.9|3148.3|3163.6|3151|3160.9|3148.3|0
1620879900000|2021-05-13 04:25:00|3160.5|3147.9|3161.6|3149|3161.9|3149.3|3160.5|3147.9|0
1620880200000|2021-05-13 04:30:00|3160.7|3148.1|3160.9|3148.3|3161.3|3148.7|3160.3|3147.7|0
1620880500000|2021-05-13 04:35:00|3161.1|3148.5|3158.6|3146|3161.1|3148.5|3158.6|3146|0
1620880800000|2021-05-13 04:40:00|3158.1|3145.5|3158.3|3145.7|3159.3|3146.7|3158.1|3145.5|0
1620881100000|2021-05-13 04:45:00|3158|3145.4|3157.7|3145.1|3159.7|3147.1|3157.7|3145.1|0
1620881400000|2021-05-13 04:50:00|3158.2|3145.6|3156.5|3143.9|3158.2|3145.6|3156.5|3143.9|0
1620881700000|2021-05-13 04:55:00|3157.4|3144.8|3159.6|3147|3159.6|3147|3156.9|3144.3|0
1620882000000|2021-05-13 05:00:00|3159.7|3147.1|3159.8|3147.2|3160.7|3148.1|3159.7|3147.1|0
1620882300000|2021-05-13 05:05:00|3160.2|3147.6|3164|3151.4|3164.9|3152.3|3160.2|3147.6|0
1620882600000|2021-05-13 05:10:00|3165.3|3152.7|3167.6|3155|3168.1|3155.5|3164.9|3152.3|0
1620882900000|2021-05-13 05:15:00|3167.4|3154.8|3164.6|3152|3167.4|3154.8|3164.6|3152|0
1620883200000|2021-05-13 05:20:00|3165.8|3153.2|3164.2|3151.6|3166.2|3153.6|3162.5|3149.9|0
1620883500000|2021-05-13 05:25:00|3163.7|3151.1|3163.1|3150.5|3164.4|3151.8|3163.1|3150.5|0
1620883800000|2021-05-13 05:30:00|3162.9|3150.3|3164.3|3151.7|3164.3|3151.7|3162.9|3150.3|0
1620884100000|2021-05-13 05:35:00|3164.9|3152.3|3165.8|3153.2|3167.4|3154.8|3164.9|3152.3|0
1620884400000|2021-05-13 05:40:00|3164.7|3152.1|3158.8|3146.2|3166.3|3153.7|3158.8|3146.2|0
1620884700000|2021-05-13 05:45:00|3158.5|3145.9|3155.9|3143.3|3158.6|3146|3155.7|3143.1|0
1620885000000|2021-05-13 05:50:00|3156.2|3143.6|3151.1|3138.5|3156.2|3143.6|3151.1|3138.5|0
1620885300000|2021-05-13 05:55:00|3149.8|3137.2|3151.4|3138.8|3151.4|3138.8|3149.4|3136.8|0
1620951000000|2021-05-14 00:10:00|3193.5|3180.7|3191.8|3179|3194.7|3181.9|3190|3177.2|0
1620951300000|2021-05-14 00:15:00|3192.8|3180|3199.7|3186.9|3199.7|3186.9|3192.7|3179.9|0
1620951600000|2021-05-14 00:20:00|3197.8|3185|3186.8|3174|3197.9|3185.1|3186.8|3174|0
1620951900000|2021-05-14 00:25:00|3187.1|3174.3|3190.5|3177.7|3190.5|3177.7|3187.1|3174.3|0
1620952200000|2021-05-14 00:30:00|3191.3|3178.5|3187.1|3174.3|3192.2|3179.4|3185.3|3172.5|0
1620952500000|2021-05-14 00:35:00|3187.8|3175|3192.4|3179.6|3192.4|3179.6|3187.8|3175|0
1620952800000|2021-05-14 00:40:00|3192.6|3179.8|3198.5|3185.7|3198.5|3185.7|3192.6|3179.8|0
1620953100000|2021-05-14 00:45:00|3200.1|3187.3|3198.8|3186|3201.3|3188.5|3198.8|3186|0
1620953400000|2021-05-14 00:50:00|3197.4|3184.6|3199.9|3187.1|3202.1|3189.3|3197.4|3184.6|0
1620953700000|2021-05-14 00:55:00|3200.6|3187.8|3200.6|3187.8|3201.5|3188.7|3200.4|3187.6|0
1620954000000|2021-05-14 01:00:00|3200.8|3188|3200|3187.2|3200.8|3188|3198.6|3185.8|0
1620954300000|2021-05-14 01:05:00|3199.8|3187|3196.5|3183.7|3199.8|3187|3196.5|3183.7|0
1620954600000|2021-05-14 01:10:00|3195.3|3182.5|3191.1|3178.3|3195.4|3182.6|3191.1|3178.3|0
1620954900000|2021-05-14 01:15:00|3190.5|3177.7|3190.8|3178|3192.2|3179.4|3189.3|3176.5|0
1620955200000|2021-05-14 01:20:00|3190.2|3177.4|3189.9|3177.1|3190.9|3178.1|3189.9|3177.1|0
1620955500000|2021-05-14 01:25:00|3189.7|3176.9|3189|3176.2|3190.9|3178.1|3188.4|3175.6|0
1620955800000|2021-05-14 01:30:00|3188.9|3176.1|3187|3174.2|3188.9|3176.1|3186.7|3173.9|0
1620956100000|2021-05-14 01:35:00|3186.7|3173.9|3187|3174.2|3187.6|3174.8|3186.5|3173.7|0
1620956400000|2021-05-14 01:40:00|3187.5|3174.7|3184.8|3172|3188.2|3175.4|3184.8|3172|0
1620956700000|2021-05-14 01:45:00|3184.7|3171.9|3184.1|3171.3|3185.3|3172.5|3183.3|3170.5|0
1620957000000|2021-05-14 01:50:00|3184.3|3171.5|3185|3172.2|3185.9|3173.1|3183.2|3170.4|0
1620957300000|2021-05-14 01:55:00|3185.2|3172.4|3191|3178.2|3191|3178.2|3185.2|3172.4|0
1620957600000|2021-05-14 02:00:00|3190.9|3178.1|3188.4|3175.6|3191|3178.2|3187.9|3175.1|0
1620957900000|2021-05-14 02:05:00|3188.1|3175.3|3186.1|3173.3|3189.5|3176.7|3186.1|3173.3|0
1620958200000|2021-05-14 02:10:00|3187.4|3174.6|3190.2|3177.4|3190.2|3177.4|3187.4|3174.6|0
1620958500000|2021-05-14 02:15:00|3190.1|3177.3|3191.7|3178.9|3192|3179.2|3189.6|3176.8|0
1620958800000|2021-05-14 02:20:00|3190.6|3177.8|3192|3179.2|3192|3179.2|3189.7|3176.9|0
1620959100000|2021-05-14 02:25:00|3192.3|3179.5|3190.6|3177.8|3192.3|3179.5|3190.3|3177.5|0
1620959400000|2021-05-14 02:30:00|3189.9|3177.1|3190.2|3177.4|3190.7|3177.9|3189.3|3176.5|0
1620959700000|2021-05-14 02:35:00|3188.4|3175.6|3184|3171.2|3188.4|3175.6|3184|3171.2|0
1620960000000|2021-05-14 02:40:00|3183.1|3170.3|3184.2|3171.4|3184.2|3171.4|3182.6|3169.8|0
1620960300000|2021-05-14 02:45:00|3183.5|3170.7|3182.4|3169.6|3183.5|3170.7|3180.6|3168|0
1620960600000|2021-05-14 02:50:00|3182.3|3169.5|3182.4|3169.6|3182.4|3169.6|3181.1|3168.5|0
1620960900000|2021-05-14 02:55:00|3181.6|3168.8|3182.3|3169.5|3183.1|3170.3|3181.6|3168.8|0
1620961200000|2021-05-14 03:00:00|3182.1|3169.3|3184.5|3171.7|3184.5|3171.7|3182.1|3169.3|0
1620961500000|2021-05-14 03:05:00|3182.8|3170|3183.5|3170.7|3183.6|3170.8|3182.1|3169.3|0
1620961800000|2021-05-14 03:10:00|3184.4|3171.6|3186.5|3173.7|3187.3|3174.5|3184.4|3171.6|0
1620962100000|2021-05-14 03:15:00|3186.8|3174|3186.9|3174.1|3187.3|3174.5|3186.2|3173.4|0
1620962400000|2021-05-14 03:20:00|3186.4|3173.6|3189.4|3176.6|3189.4|3176.6|3186.4|3173.6|0
1620962700000|2021-05-14 03:25:00|3189.7|3176.9|3191.1|3178.3|3191.5|3178.7|3189.6|3176.8|0
1620963000000|2021-05-14 03:30:00|3190.4|3177.6|3194.7|3181.9|3194.7|3181.9|3190.3|3177.5|0
1620963300000|2021-05-14 03:35:00|3195.6|3182.8|3196.5|3183.7|3196.8|3184|3193.9|3181.1|0
1620963600000|2021-05-14 03:40:00|3196.6|3183.8|3200|3187.2|3200|3187.2|3196.6|3183.8|0
1620963900000|2021-05-14 03:45:00|3199.6|3186.8|3204.3|3191.5|3204.3|3191.5|3199.6|3186.8|0
1620964200000|2021-05-14 03:50:00|3203.9|3191.1|3202.7|3189.9|3203.9|3191.1|3201.3|3188.5|0
1620964500000|2021-05-14 03:55:00|3202.4|3189.6|3200.3|3187.5|3203.2|3190.4|3200.3|3187.5|0
1620964800000|2021-05-14 04:00:00|3200|3187.2|3198.7|3185.9|3200.1|3187.3|3198.1|3185.3|0
1620965100000|2021-05-14 04:05:00|3198.5|3185.7|3196.4|3183.6|3198.5|3185.7|3196.4|3183.6|0
1620965400000|2021-05-14 04:10:00|3197.1|3184.3|3201.4|3188.6|3201.4|3188.6|3196.7|3183.9|0
1620965700000|2021-05-14 04:15:00|3201|3188.2|3199.8|3187|3201.2|3188.4|3198.8|3186|0
1620966000000|2021-05-14 04:20:00|3199|3186.2|3197.9|3185.1|3199.2|3186.4|3197.9|3185.1|0
1620966300000|2021-05-14 04:25:00|3198.8|3186|3197.5|3184.7|3198.8|3186|3196.6|3183.8|0
1620966600000|2021-05-14 04:30:00|3197.2|3184.4|3195.2|3182.4|3197.7|3184.9|3195.2|3182.4|0
1620966900000|2021-05-14 04:35:00|3196.4|3183.6|3196.7|3183.9|3197.6|3184.8|3196.3|3183.5|0
1620967200000|2021-05-14 04:40:00|3196.2|3183.4|3193.6|3180.8|3197.6|3184.8|3193.6|3180.8|0
1620967500000|2021-05-14 04:45:00|3192.2|3179.4|3193.6|3180.8|3194.6|3181.8|3191.7|3178.9|0
1620967800000|2021-05-14 04:50:00|3193.3|3180.5|3196|3183.2|3196|3183.2|3193.3|3180.5|0
1620968100000|2021-05-14 04:55:00|3196.3|3183.5|3196.9|3184.1|3197.5|3184.7|3196.3|3183.5|0
1620968400000|2021-05-14 05:00:00|3196.8|3184|3197.5|3184.7|3198.6|3185.8|3195.6|3182.8|0
1620968700000|2021-05-14 05:05:00|3197.8|3185|3198.5|3185.7|3199.9|3187.1|3197.8|3185|0
1620969000000|2021-05-14 05:10:00|3199.4|3186.6|3199|3186.2|3199.7|3186.9|3198.4|3185.6|0
1620969300000|2021-05-14 05:15:00|3199.4|3186.6|3200.3|3187.5|3201.7|3188.9|3199.1|3186.3|0
1620969600000|2021-05-14 05:20:00|3200.1|3187.3|3199|3186.2|3200.6|3187.8|3199|3186.2|0
1620969900000|2021-05-14 05:25:00|3198.9|3186.1|3200.7|3187.9|3201.6|3188.8|3198.9|3186.1|0
1620970200000|2021-05-14 05:30:00|3199.9|3187.1|3200.1|3187.3|3201.3|3188.5|3199.6|3186.8|0
1620970500000|2021-05-14 05:35:00|3199.5|3186.7|3200.7|3187.9|3200.7|3187.9|3199|3186.2|0
1620970800000|2021-05-14 05:40:00|3200.5|3187.7|3200.8|3188|3201.3|3188.5|3199.1|3186.3|0
1620971100000|2021-05-14 05:45:00|3200.2|3187.4|3201.8|3189|3203.2|3190.4|3200.2|3187.4|0
1620971400000|2021-05-14 05:50:00|3202|3189.2|3200.8|3188|3202|3189.2|3200.6|3187.8|0
1620971700000|2021-05-14 05:55:00|3200.7|3187.9|3201.6|3188.8|3202.2|3189.4|3199.9|3187.1|0
1621210200000|2021-05-17 00:10:00|3246.5|3233.5|3244.9|3231.9|3249.5|3236.5|3244.9|3231.9|0
1621210500000|2021-05-17 00:15:00|3246.3|3233.3|3246.7|3233.7|3253.6|3240.6|3246.3|3233.3|0
1621210800000|2021-05-17 00:20:00|3247.3|3234.3|3250.3|3237.3|3250.8|3237.8|3245.3|3232.3|0
1621211100000|2021-05-17 00:25:00|3251.2|3238.2|3242.4|3229.4|3251.2|3238.2|3242.4|3229.4|0
1621211400000|2021-05-17 00:30:00|3241.6|3228.6|3244|3231|3244|3231|3239.2|3226.2|0
1621211700000|2021-05-17 00:35:00|3242.1|3229.1|3242.3|3229.3|3243.9|3230.9|3242|3229|0
1621212000000|2021-05-17 00:40:00|3243|3230|3232|3219|3243|3230|3231.9|3218.9|0
1621212300000|2021-05-17 00:45:00|3232.5|3219.5|3232.8|3219.8|3234.2|3221.2|3229.9|3217.1|0
1621212600000|2021-05-17 00:50:00|3233.8|3220.8|3234.4|3221.4|3238.9|3225.9|3233.6|3220.6|0
1621212900000|2021-05-17 00:55:00|3234.2|3221.2|3236.3|3223.3|3236.8|3223.8|3232.9|3219.9|0
1621213200000|2021-05-17 01:00:00|3235.4|3222.4|3245.4|3232.4|3245.4|3232.4|3233.2|3220.2|0
1621213500000|2021-05-17 01:05:00|3246.4|3233.4|3250.6|3237.6|3251.1|3238.1|3245.9|3232.9|0
1621213800000|2021-05-17 01:10:00|3251.2|3238.2|3248.6|3235.6|3251.2|3238.2|3248.6|3235.6|0
1621214100000|2021-05-17 01:15:00|3247.6|3234.6|3243.6|3230.6|3247.6|3234.6|3243.6|3230.6|0
1621214400000|2021-05-17 01:20:00|3243.1|3230.1|3245.6|3232.6|3246.2|3233.2|3243.1|3230.1|0
1621214700000|2021-05-17 01:25:00|3246.1|3233.1|3246.1|3233.1|3249.6|3236.6|3245.9|3232.9|0
1621215000000|2021-05-17 01:30:00|3246.7|3233.7|3245.5|3232.5|3246.7|3233.7|3243.4|3230.4|0
1621215300000|2021-05-17 01:35:00|3245.6|3232.6|3244.7|3231.7|3245.6|3232.6|3243.4|3230.4|0
1621215600000|2021-05-17 01:40:00|3244.5|3231.5|3242.1|3229.1|3244.5|3231.5|3240.2|3227.2|0
1621215900000|2021-05-17 01:45:00|3243.1|3230.1|3235.9|3222.9|3243.3|3230.3|3235.9|3222.9|0
1621216200000|2021-05-17 01:50:00|3234.9|3221.9|3238.6|3225.6|3238.6|3225.6|3234.9|3221.9|0
1621216500000|2021-05-17 01:55:00|3238|3225|3236.5|3223.5|3239.4|3226.4|3236.5|3223.5|0
1621216800000|2021-05-17 02:00:00|3235.8|3222.8|3240.1|3227.1|3240.1|3227.1|3235.8|3222.8|0
1621217100000|2021-05-17 02:05:00|3241.4|3228.4|3245|3232|3245.3|3232.3|3241.1|3228.1|0
1621217400000|2021-05-17 02:10:00|3244|3231|3244.5|3231.5|3246.2|3233.2|3243.2|3230.2|0
1621217700000|2021-05-17 02:15:00|3242.8|3229.8|3240.3|3227.3|3242.8|3229.8|3240|3227|0
1621218000000|2021-05-17 02:20:00|3240|3227|3241.1|3228.1|3241.1|3228.1|3238.9|3225.9|0
1621218300000|2021-05-17 02:25:00|3240.8|3227.8|3239.9|3226.9|3241.6|3228.6|3239.8|3226.8|0
1621218600000|2021-05-17 02:30:00|3240.4|3227.4|3240.3|3227.3|3241.7|3228.7|3240.2|3227.2|0
1621218900000|2021-05-17 02:35:00|3240.2|3227.2|3238.4|3225.4|3240.2|3227.2|3238.2|3225.2|0
1621219200000|2021-05-17 02:40:00|3238.2|3225.2|3238.1|3225.1|3238.5|3225.5|3237|3224|0
1621219500000|2021-05-17 02:45:00|3238.5|3225.5|3241.4|3228.4|3241.4|3228.4|3238.5|3225.5|0
1621219800000|2021-05-17 02:50:00|3241.9|3228.9|3243.1|3230.1|3243.2|3230.2|3241.9|3228.9|0
1621220100000|2021-05-17 02:55:00|3243.4|3230.4|3243.5|3230.5|3244.2|3231.2|3242.2|3229.2|0
1621220400000|2021-05-17 03:00:00|3243.4|3230.4|3242.9|3229.9|3243.8|3230.8|3242.4|3229.4|0
1621220700000|2021-05-17 03:05:00|3241.6|3228.6|3239.8|3226.8|3242.2|3229.2|3239.8|3226.8|0
1621221000000|2021-05-17 03:10:00|3239.5|3226.5|3238.2|3225.2|3239.6|3226.6|3238.2|3225.2|0
1621221300000|2021-05-17 03:15:00|3236.8|3223.8|3238.9|3225.9|3239|3226|3236|3223|0
1621221600000|2021-05-17 03:20:00|3239.2|3226.2|3241.8|3228.8|3241.8|3228.8|3238.9|3225.9|0
1621221900000|2021-05-17 03:25:00|3241|3228|3241.6|3228.6|3244|3231|3241|3228|0
1621222200000|2021-05-17 03:30:00|3240.6|3227.6|3242|3229|3242|3229|3240.5|3227.5|0
1621222500000|2021-05-17 03:35:00|3241.8|3228.8|3241.7|3228.7|3243.6|3230.6|3241.7|3228.7|0
1621222800000|2021-05-17 03:40:00|3242.3|3229.3|3242|3229|3243.3|3230.3|3241.4|3228.4|0
1621223100000|2021-05-17 03:45:00|3242.1|3229.1|3240.4|3227.4|3242.3|3229.3|3240.4|3227.4|0
1621223400000|2021-05-17 03:50:00|3240.7|3227.7|3240.1|3227.1|3240.7|3227.7|3238.3|3225.3|0
1621223700000|2021-05-17 03:55:00|3238.2|3225.2|3239.3|3226.3|3240.3|3227.3|3238.2|3225.2|0
1621224000000|2021-05-17 04:00:00|3239.4|3226.4|3236.9|3223.9|3239.4|3226.4|3235.6|3222.6|0
1621224300000|2021-05-17 04:05:00|3236.4|3223.4|3235.8|3222.8|3237.3|3224.3|3235.8|3222.8|0
1621224600000|2021-05-17 04:10:00|3235.6|3222.6|3236.1|3223.1|3236.1|3223.1|3235.4|3222.4|0
1621224900000|2021-05-17 04:15:00|3235.7|3222.7|3236.7|3223.7|3238.1|3225.1|3235.7|3222.7|0
1621225200000|2021-05-17 04:20:00|3237.4|3224.4|3237.7|3224.7|3238.5|3225.5|3236.5|3223.5|0
1621225500000|2021-05-17 04:25:00|3237.6|3224.6|3236.1|3223.1|3238.2|3225.2|3236.1|3223.1|0
1621225800000|2021-05-17 04:30:00|3236|3223|3236|3223|3236.6|3223.6|3233.5|3220.5|0
1621226100000|2021-05-17 04:35:00|3236.1|3223.1|3235.8|3222.8|3236.1|3223.1|3234.9|3221.9|0
1621226400000|2021-05-17 04:40:00|3235.9|3222.9|3234.6|3221.6|3235.9|3222.9|3234.3|3221.3|0
1621226700000|2021-05-17 04:45:00|3234.2|3221.2|3232.7|3219.7|3234.6|3221.6|3232.4|3219.4|0
1621227000000|2021-05-17 04:50:00|3233|3220|3233.8|3220.8|3234.8|3221.8|3232.5|3219.5|0
1621227300000|2021-05-17 04:55:00|3233.1|3220.1|3235.1|3222.1|3235.1|3222.1|3233|3220|0
1621227600000|2021-05-17 05:00:00|3234.5|3221.5|3233.5|3220.5|3235.1|3222.1|3233.5|3220.5|0
1621227900000|2021-05-17 05:05:00|3233.3|3220.3|3233.5|3220.5|3234|3221|3232.5|3219.5|0
1621228200000|2021-05-17 05:10:00|3233.7|3220.7|3235.3|3222.3|3236.5|3223.5|3233.7|3220.7|0
1621228500000|2021-05-17 05:15:00|3235.5|3222.5|3233.1|3220.1|3235.5|3222.5|3233.1|3220.1|0
1621228800000|2021-05-17 05:20:00|3234.1|3221.1|3234.2|3221.2|3234.7|3221.7|3232.5|3219.5|0
1621229100000|2021-05-17 05:25:00|3233.3|3220.3|3233.6|3220.6|3234|3221|3232.8|3219.8|0
1621229400000|2021-05-17 05:30:00|3233.5|3220.5|3234.4|3221.4|3234.4|3221.4|3232.7|3219.7|0
1621229700000|2021-05-17 05:35:00|3233.9|3220.9|3234.1|3221.1|3235.4|3222.4|3233.6|3220.6|0
1621230000000|2021-05-17 05:40:00|3234.3|3221.3|3234.7|3221.7|3236.2|3223.2|3234.3|3221.3|0
1621230300000|2021-05-17 05:45:00|3234.8|3221.8|3233.1|3220.1|3234.8|3221.8|3233.1|3220.1|0
1621230600000|2021-05-17 05:50:00|3232|3219|3231.3|3218.5|3233.3|3220.3|3230.9|3218.1|0
1621230900000|2021-05-17 05:55:00|3231.7|3218.7|3233.7|3220.7|3233.7|3220.7|3231.5|3218.6|0
1621296600000|2021-05-18 00:10:00|3251.2|3238.2|3250.7|3237.7|3252.6|3239.6|3248.9|3235.9|0
1621296900000|2021-05-18 00:15:00|3250.2|3237.2|3255.3|3242.3|3255.3|3242.3|3249|3236|0
1621297200000|2021-05-18 00:20:00|3254.2|3241.2|3251.5|3238.5|3254.2|3241.2|3249|3236|0
1621297500000|2021-05-18 00:25:00|3250.9|3237.9|3252.2|3239.2|3252.2|3239.2|3250|3237|0
1621297800000|2021-05-18 00:30:00|3252|3239|3246.8|3233.8|3252|3239|3246.8|3233.8|0
1621298100000|2021-05-18 00:35:00|3248|3235|3247|3234|3248.9|3235.9|3244.5|3231.5|0
1621298400000|2021-05-18 00:40:00|3245.4|3232.4|3244.3|3231.3|3245.5|3232.5|3244.3|3231.3|0
1621298700000|2021-05-18 00:45:00|3246.4|3233.4|3246.7|3233.7|3250.8|3237.8|3246.4|3233.4|0
1621299000000|2021-05-18 00:50:00|3245.8|3232.8|3249.7|3236.7|3250.1|3237.1|3245.8|3232.8|0
1621299300000|2021-05-18 00:55:00|3250.6|3237.6|3248.8|3235.8|3251.3|3238.3|3246.8|3233.8|0
1621299600000|2021-05-18 01:00:00|3248|3235|3243.6|3230.6|3249.3|3236.3|3243.6|3230.6|0
1621299900000|2021-05-18 01:05:00|3243.7|3230.7|3246.2|3233.2|3246.8|3233.8|3243.7|3230.7|0
1621300200000|2021-05-18 01:10:00|3246.8|3233.8|3246.2|3233.2|3248.2|3235.2|3246.2|3233.2|0
1621300500000|2021-05-18 01:15:00|3246.5|3233.5|3240.3|3227.3|3246.5|3233.5|3240.3|3227.3|0
1621300800000|2021-05-18 01:20:00|3239.3|3226.3|3236|3223|3240.7|3227.7|3235.1|3222.1|0
1621301100000|2021-05-18 01:25:00|3234.6|3221.6|3235.6|3222.6|3235.7|3222.7|3233.1|3220.1|0
1621301400000|2021-05-18 01:30:00|3235.7|3222.7|3239.6|3226.6|3243.2|3230.2|3235.7|3222.7|0
1621301700000|2021-05-18 01:35:00|3240.2|3227.2|3241.9|3228.9|3241.9|3228.9|3239.1|3226.1|0
1621302000000|2021-05-18 01:40:00|3242.2|3229.2|3244.2|3231.2|3245.6|3232.6|3242.2|3229.2|0
1621302300000|2021-05-18 01:45:00|3245.4|3232.4|3242.2|3229.2|3247.9|3234.9|3242.2|3229.2|0
1621302600000|2021-05-18 01:50:00|3241.4|3228.4|3234.4|3221.4|3243.4|3230.4|3234.4|3221.4|0
1621302900000|2021-05-18 01:55:00|3236.2|3223.2|3233.5|3220.5|3236.2|3223.2|3233.5|3220.5|0
1621303200000|2021-05-18 02:00:00|3233.1|3220.1|3230.7|3217.9|3233.5|3220.5|3230.7|3217.9|0
1621303500000|2021-05-18 02:05:00|3230|3217.2|3228.5|3215.7|3230|3217.2|3227.9|3215.1|0
1621303800000|2021-05-18 02:10:00|3228.4|3215.6|3227.7|3214.9|3229.3|3216.5|3227.4|3214.6|0
1621304100000|2021-05-18 02:15:00|3224.4|3211.6|3226.9|3214.1|3228.3|3215.5|3224.4|3211.6|0
1621304400000|2021-05-18 02:20:00|3226.2|3213.4|3230.4|3217.6|3230.4|3217.6|3226.2|3213.4|0
1621304700000|2021-05-18 02:25:00|3228.9|3216.1|3228.4|3215.6|3228.9|3216.1|3225.8|3213|0
1621305000000|2021-05-18 02:30:00|3228.6|3215.8|3227.2|3214.4|3229.3|3216.5|3227.2|3214.4|0
1621305300000|2021-05-18 02:35:00|3226.4|3213.6|3228|3215.2|3228.3|3215.5|3226.4|3213.6|0
1621305600000|2021-05-18 02:40:00|3228.6|3215.8|3227.9|3215.1|3229.7|3216.9|3226.9|3214.1|0
1621305900000|2021-05-18 02:45:00|3228.4|3215.6|3227.5|3214.7|3228.9|3216.1|3227.1|3214.3|0
1621306200000|2021-05-18 02:50:00|3227.4|3214.6|3226.4|3213.6|3228|3215.2|3226|3213.2|0
1621306500000|2021-05-18 02:55:00|3225.9|3213.1|3225.5|3212.7|3226.4|3213.6|3225.2|3212.4|0
1621306800000|2021-05-18 03:00:00|3225.8|3213|3227.1|3214.3|3227.7|3214.9|3225.8|3213|0
1621307100000|2021-05-18 03:05:00|3225.7|3212.9|3224.8|3212|3226.2|3213.4|3224.8|3212|0
1621307400000|2021-05-18 03:10:00|3225.1|3212.3|3227|3214.2|3227|3214.2|3225.1|3212.3|0
1621307700000|2021-05-18 03:15:00|3226.6|3213.8|3227.5|3214.7|3227.5|3214.7|3225.5|3212.7|0
1621308000000|2021-05-18 03:20:00|3226.9|3214.1|3228.3|3215.5|3228.3|3215.5|3226.5|3213.7|0
1621308300000|2021-05-18 03:25:00|3228.5|3215.7|3229.1|3216.3|3230.6|3217.8|3228.5|3215.7|0
1621308600000|2021-05-18 03:30:00|3227.8|3215|3224.4|3211.6|3228.6|3215.8|3224.4|3211.6|0
1621308900000|2021-05-18 03:35:00|3225.5|3212.7|3227.3|3214.5|3227.3|3214.5|3224.6|3211.8|0
1621309200000|2021-05-18 03:40:00|3227.8|3215|3226.2|3213.4|3227.8|3215|3226|3213.2|0
1621309500000|2021-05-18 03:45:00|3225.8|3213|3227.1|3214.3|3228|3215.2|3225.8|3213|0
1621309800000|2021-05-18 03:50:00|3226.9|3214.1|3225.7|3212.9|3227.5|3214.7|3225.7|3212.9|0
1621310100000|2021-05-18 03:55:00|3224.9|3212.1|3223.8|3211|3226.7|3213.9|3223.6|3210.8|0
1621310400000|2021-05-18 04:00:00|3225.1|3212.3|3225.7|3212.9|3227.3|3214.5|3225.1|3212.3|0
1621310700000|2021-05-18 04:05:00|3226.1|3213.3|3224.7|3211.9|3226.1|3213.3|3224.7|3211.9|0
1621311000000|2021-05-18 04:10:00|3225.3|3212.5|3225.9|3213.1|3226.3|3213.5|3224|3211.2|0
1621311300000|2021-05-18 04:15:00|3226.3|3213.5|3226.3|3213.5|3226.8|3214|3225.7|3212.9|0
1621311600000|2021-05-18 04:20:00|3225.9|3213.1|3228.4|3215.6|3228.4|3215.6|3225.9|3213.1|0
1621311900000|2021-05-18 04:25:00|3227.5|3214.7|3229.5|3216.7|3229.5|3216.7|3227.5|3214.7|0
1621312200000|2021-05-18 04:30:00|3229|3216.2|3228.9|3216.1|3229.3|3216.5|3227.9|3215.1|0
1621312500000|2021-05-18 04:35:00|3229.1|3216.3|3229.8|3217|3231.5|3218.6|3229.1|3216.3|0
1621312800000|2021-05-18 04:40:00|3229.9|3217.1|3230.4|3217.6|3231.8|3218.8|3229.9|3217.1|0
1621313100000|2021-05-18 04:45:00|3230.8|3218|3232.4|3219.4|3232.5|3219.5|3230.7|3217.9|0
1621313400000|2021-05-18 04:50:00|3232.8|3219.8|3231.9|3218.9|3233.6|3220.6|3230.9|3218.1|0
1621313700000|2021-05-18 04:55:00|3232.9|3219.9|3231.5|3218.6|3232.9|3219.9|3230.3|3217.5|0
1621314000000|2021-05-18 05:00:00|3230.7|3217.9|3230.9|3218.1|3231.9|3218.9|3230.1|3217.3|0
1621314300000|2021-05-18 05:05:00|3231.7|3218.7|3233.8|3220.8|3233.8|3220.8|3231.3|3218.5|0
1621314600000|2021-05-18 05:10:00|3232.6|3219.6|3232.7|3219.7|3233.7|3220.7|3231.6|3218.6|0
1621314900000|2021-05-18 05:15:00|3233.1|3220.1|3233.1|3220.1|3233.9|3220.9|3233.1|3220.1|0
1621315200000|2021-05-18 05:20:00|3231.3|3218.5|3233.3|3220.3|3233.9|3220.9|3231.1|3218.3|0
1621315500000|2021-05-18 05:25:00|3233.2|3220.2|3235|3222|3235|3222|3232.6|3219.6|0
1621315800000|2021-05-18 05:30:00|3235.2|3222.2|3235|3222|3235.6|3222.6|3234.2|3221.2|0
1621316100000|2021-05-18 05:35:00|3233.3|3220.3|3234.6|3221.6|3235.2|3222.2|3233.3|3220.3|0
1621316400000|2021-05-18 05:40:00|3234.1|3221.1|3235.2|3222.2|3235.2|3222.2|3234.1|3221.1|0
1621316700000|2021-05-18 05:45:00|3234.6|3221.6|3233|3220|3234.7|3221.7|3233|3220|0
1621317000000|2021-05-18 05:50:00|3233.5|3220.5|3232|3219|3233.5|3220.5|3231.5|3218.6|0
1621317300000|2021-05-18 05:55:00|3233|3220|3231.3|3218.5|3234.4|3221.4|3229.1|3216.3|0
1621383000000|2021-05-19 00:10:00|3211.7|3198.9|3208.6|3195.8|3214.2|3201.4|3208.6|3195.8|0
1621383300000|2021-05-19 00:15:00|3207.4|3194.6|3200.1|3187.3|3207.4|3194.6|3197.2|3184.4|0
1621383600000|2021-05-19 00:20:00|3198.9|3186.1|3198.5|3185.7|3201.1|3188.3|3195.2|3182.4|0
1621383900000|2021-05-19 00:25:00|3196.6|3183.8|3198.2|3185.4|3198.2|3185.4|3195.2|3182.4|0
1621384200000|2021-05-19 00:30:00|3198.9|3186.1|3189.9|3177.1|3198.9|3186.1|3188.5|3175.7|0
1621384500000|2021-05-19 00:35:00|3190.9|3178.1|3187.2|3174.4|3190.9|3178.1|3187|3174.2|0
1621384800000|2021-05-19 00:40:00|3186.7|3173.9|3187.4|3174.6|3187.4|3174.6|3184.7|3171.9|0
1621385100000|2021-05-19 00:45:00|3187.7|3174.9|3191|3178.2|3192.7|3179.9|3187.3|3174.5|0
1621385400000|2021-05-19 00:50:00|3190.6|3177.8|3191|3178.2|3191.5|3178.7|3189.9|3177.1|0
1621385700000|2021-05-19 00:55:00|3191.9|3179.1|3194.6|3181.8|3194.6|3181.8|3191.7|3178.9|0
1621386000000|2021-05-19 01:00:00|3195.5|3182.7|3200.8|3188|3200.8|3188|3194.4|3181.6|0
1621386300000|2021-05-19 01:05:00|3201.6|3188.8|3208.5|3195.7|3208.5|3195.7|3201.6|3188.8|0
1621386600000|2021-05-19 01:10:00|3208|3195.2|3199.1|3186.3|3208|3195.2|3199.1|3186.3|0
1621386900000|2021-05-19 01:15:00|3199.5|3186.7|3197.6|3184.8|3200|3187.2|3197.6|3184.8|0
1621387200000|2021-05-19 01:20:00|3196.2|3183.4|3195.3|3182.5|3196.2|3183.4|3193|3180.2|0
1621387500000|2021-05-19 01:25:00|3196|3183.2|3195.3|3182.5|3196|3183.2|3193.4|3180.6|0
1621387800000|2021-05-19 01:30:00|3195|3182.2|3196|3183.2|3196|3183.2|3193.9|3181.1|0
1621388100000|2021-05-19 01:35:00|3196.2|3183.4|3196.9|3184.1|3196.9|3184.1|3194.9|3182.1|0
1621388400000|2021-05-19 01:40:00|3196.5|3183.7|3194.8|3182|3196.5|3183.7|3194.7|3181.9|0
1621388700000|2021-05-19 01:45:00|3193.3|3180.5|3188.1|3175.3|3193.3|3180.5|3188|3175.2|0
1621389000000|2021-05-19 01:50:00|3186.4|3173.6|3187.9|3175.1|3187.9|3175.1|3184.7|3171.9|0
1621389300000|2021-05-19 01:55:00|3188.8|3176|3194.6|3181.8|3194.6|3181.8|3188.8|3176|0
1621389600000|2021-05-19 02:00:00|3193.8|3181|3193.3|3180.5|3194.3|3181.5|3192|3179.2|0
1621389900000|2021-05-19 02:05:00|3194.1|3181.3|3192.8|3180|3194.1|3181.3|3191.5|3178.7|0
1621390200000|2021-05-19 02:10:00|3191.8|3179|3188|3175.2|3191.8|3179|3187.8|3175|0
1621390500000|2021-05-19 02:15:00|3188.7|3175.9|3186.5|3173.7|3188.7|3175.9|3185.7|3172.9|0
1621390800000|2021-05-19 02:20:00|3186.9|3174.1|3190.8|3178|3190.8|3178|3186.9|3174.1|0
1621391100000|2021-05-19 02:25:00|3190.9|3178.1|3190|3177.2|3191.4|3178.6|3190|3177.2|0
1621391400000|2021-05-19 02:30:00|3190.7|3177.9|3193.4|3180.6|3193.7|3180.9|3190.7|3177.9|0
1621391700000|2021-05-19 02:35:00|3193.6|3180.8|3190.7|3177.9|3193.6|3180.8|3190.6|3177.8|0
1621392000000|2021-05-19 02:40:00|3188.9|3176.1|3188.7|3175.9|3190.1|3177.3|3188.6|3175.8|0
1621392300000|2021-05-19 02:45:00|3188.3|3175.5|3185.2|3172.4|3188.3|3175.5|3185.2|3172.4|0
1621392600000|2021-05-19 02:50:00|3186.5|3173.7|3189.4|3176.6|3191.1|3178.3|3186.5|3173.7|0
1621392900000|2021-05-19 02:55:00|3190.1|3177.3|3191.6|3178.8|3192|3179.2|3190.1|3177.3|0
1621393200000|2021-05-19 03:00:00|3191.3|3178.5|3192.7|3179.9|3193.8|3181|3190.3|3177.5|0
1621393500000|2021-05-19 03:05:00|3192.3|3179.5|3195.7|3182.9|3195.7|3182.9|3192.3|3179.5|0
1621393800000|2021-05-19 03:10:00|3194.5|3181.7|3195.3|3182.5|3195.3|3182.5|3193.2|3180.4|0
1621394100000|2021-05-19 03:15:00|3194.9|3182.1|3190.8|3178|3194.9|3182.1|3189.8|3177|0
1621394400000|2021-05-19 03:20:00|3191|3178.2|3191.5|3178.7|3192.6|3179.8|3190.3|3177.5|0
1621394700000|2021-05-19 03:25:00|3192.3|3179.5|3193.1|3180.3|3194.4|3181.6|3192.3|3179.5|0
1621395000000|2021-05-19 03:30:00|3193.5|3180.7|3193.4|3180.6|3194|3181.2|3193|3180.2|0
1621395300000|2021-05-19 03:35:00|3195.2|3182.4|3194.5|3181.7|3195.6|3182.8|3194.5|3181.7|0
1621395600000|2021-05-19 03:40:00|3194.3|3181.5|3189.4|3176.6|3194.3|3181.5|3189.1|3176.3|0
1621395900000|2021-05-19 03:45:00|3189.2|3176.4|3186.7|3173.9|3189.2|3176.4|3186.7|3173.9|0
1621396200000|2021-05-19 03:50:00|3186.1|3173.3|3188.2|3175.4|3188.9|3176.1|3185.5|3172.7|0
1621396500000|2021-05-19 03:55:00|3188.4|3175.6|3188.1|3175.3|3188.7|3175.9|3187.8|3175|0
1621396800000|2021-05-19 04:00:00|3187.8|3175|3188.1|3175.3|3188.8|3176|3187.7|3174.9|0
1621397100000|2021-05-19 04:05:00|3187.7|3174.9|3184.8|3172|3188.2|3175.4|3184.8|3172|0
1621397400000|2021-05-19 04:10:00|3184.9|3172.1|3184.2|3171.4|3184.9|3172.1|3183.4|3170.6|0
1621397700000|2021-05-19 04:15:00|3183.8|3171|3182.4|3169.6|3184.4|3171.6|3182.4|3169.6|0
1621398000000|2021-05-19 04:20:00|3181.7|3168.9|3183.4|3170.6|3183.4|3170.6|3181.2|3168.6|0
1621398300000|2021-05-19 04:25:00|3183.6|3170.8|3184.8|3172|3184.8|3172|3183.3|3170.5|0
1621398600000|2021-05-19 04:30:00|3186.2|3173.4|3187|3174.2|3187.1|3174.3|3185.9|3173.1|0
1621398900000|2021-05-19 04:35:00|3186.5|3173.7|3186.9|3174.1|3187.7|3174.9|3186.5|3173.7|0
1621399200000|2021-05-19 04:40:00|3187|3174.2|3186.2|3173.4|3187.5|3174.7|3185.6|3172.8|0
1621399500000|2021-05-19 04:45:00|3185.8|3173|3185.1|3172.3|3187.6|3174.8|3185.1|3172.3|0
1621399800000|2021-05-19 04:50:00|3184.3|3171.5|3184.8|3172|3185.1|3172.3|3184.3|3171.5|0
1621400100000|2021-05-19 04:55:00|3184.4|3171.6|3188|3175.2|3188|3175.2|3184.4|3171.6|0
1621400400000|2021-05-19 05:00:00|3187.6|3174.8|3185.7|3172.9|3187.6|3174.8|3185.7|3172.9|0
1621400700000|2021-05-19 05:05:00|3184.2|3171.4|3187.3|3174.5|3187.3|3174.5|3184.2|3171.4|0
1621401000000|2021-05-19 05:10:00|3187.9|3175.1|3187.3|3174.5|3188.5|3175.7|3186.3|3173.5|0
1621401300000|2021-05-19 05:15:00|3187.2|3174.4|3188.7|3175.9|3188.7|3175.9|3186.9|3174.1|0
1621401600000|2021-05-19 05:20:00|3188.8|3176|3190.2|3177.4|3190.2|3177.4|3187.6|3174.8|0
1621401900000|2021-05-19 05:25:00|3190.3|3177.5|3188.3|3175.5|3190.3|3177.5|3188.3|3175.5|0
1621402200000|2021-05-19 05:30:00|3188.7|3175.9|3189.3|3176.5|3189.7|3176.9|3188.5|3175.7|0
1621402500000|2021-05-19 05:35:00|3189.5|3176.7|3191.5|3178.7|3192.2|3179.4|3189.5|3176.7|0
1621402800000|2021-05-19 05:40:00|3192.2|3179.4|3190.1|3177.3|3192.2|3179.4|3189.9|3177.1|0
1621403100000|2021-05-19 05:45:00|3190.6|3177.8|3189.3|3176.5|3190.8|3178|3189.3|3176.5|0
1621403400000|2021-05-19 05:50:00|3187.8|3175|3185.7|3172.9|3187.8|3175|3184.6|3171.8|0
1621403700000|2021-05-19 05:55:00|3185.6|3172.8|3187|3174.2|3187.1|3174.3|3185.6|3172.8|0
1621469400000|2021-05-20 00:10:00|3205.3|3192.5|3195.7|3182.9|3205.3|3192.5|3195.7|3182.9|0
1621469700000|2021-05-20 00:15:00|3194.3|3181.5|3206.3|3193.5|3208.7|3195.9|3194.3|3181.5|0
1621470000000|2021-05-20 00:20:00|3207.5|3194.7|3206.5|3193.7|3208.9|3196.1|3204.1|3191.3|0
1621470300000|2021-05-20 00:25:00|3200.9|3188.1|3203.1|3190.3|3203.1|3190.3|3199|3186.2|0
1621470600000|2021-05-20 00:30:00|3202|3189.2|3196.2|3183.4|3205.5|3192.7|3196.2|3183.4|0
1621470900000|2021-05-20 00:35:00|3196.7|3183.9|3194.5|3181.7|3199|3186.2|3192.6|3179.8|0
1621471200000|2021-05-20 00:40:00|3195.1|3182.3|3185.8|3173|3197.3|3184.5|3185.8|3173|0
1621471500000|2021-05-20 00:45:00|3186.6|3173.8|3191.4|3178.6|3191.4|3178.6|3184.8|3172|0
1621471800000|2021-05-20 00:50:00|3191.1|3178.3|3198.9|3186.1|3198.9|3186.1|3190|3177.2|0
1621472100000|2021-05-20 00:55:00|3199|3186.2|3202|3189.2|3202|3189.2|3197.5|3184.7|0
1621472400000|2021-05-20 01:00:00|3201.6|3188.8|3205.7|3192.9|3206.1|3193.3|3201.6|3188.8|0
1621472700000|2021-05-20 01:05:00|3206.1|3193.3|3212.6|3199.8|3212.6|3199.8|3206.1|3193.3|0
1621473000000|2021-05-20 01:10:00|3210.8|3198|3218.3|3205.5|3218.3|3205.5|3210|3197.2|0
1621473300000|2021-05-20 01:15:00|3219.5|3206.7|3222.1|3209.3|3224.4|3211.6|3217|3204.2|0
1621473600000|2021-05-20 01:20:00|3220.9|3208.1|3226.1|3213.3|3226.1|3213.3|3220.8|3208|0
1621473900000|2021-05-20 01:25:00|3227.1|3214.3|3221.7|3208.9|3227.1|3214.3|3221.7|3208.9|0
1621474200000|2021-05-20 01:30:00|3222|3209.2|3219.4|3206.6|3222|3209.2|3217.8|3205|0
1621474500000|2021-05-20 01:35:00|3220.5|3207.7|3221.6|3208.8|3223.2|3210.4|3219.8|3207|0
1621474800000|2021-05-20 01:40:00|3223.1|3210.3|3231.2|3218.4|3231.7|3218.7|3223.1|3210.3|0
1621475100000|2021-05-20 01:45:00|3232.2|3219.2|3233.4|3220.4|3234|3221|3231.6|3218.6|0
1621475400000|2021-05-20 01:50:00|3233.9|3220.9|3234.2|3221.2|3234.2|3221.2|3231.8|3218.8|0
1621475700000|2021-05-20 01:55:00|3234.5|3221.5|3234.8|3221.8|3235.9|3222.9|3233.9|3220.9|0
1621476000000|2021-05-20 02:00:00|3235.1|3222.1|3237.8|3224.8|3238.9|3225.9|3235.1|3222.1|0
1621476300000|2021-05-20 02:05:00|3238.4|3225.4|3236.6|3223.6|3239.5|3226.5|3236.6|3223.6|0
1621476600000|2021-05-20 02:10:00|3235.6|3222.6|3232.6|3219.6|3238.1|3225.1|3232.6|3219.6|0
1621476900000|2021-05-20 02:15:00|3233.2|3220.2|3234.3|3221.3|3235.1|3222.1|3233.2|3220.2|0
1621477200000|2021-05-20 02:20:00|3234.2|3221.2|3234.7|3221.7|3236|3223|3233.6|3220.6|0
1621477500000|2021-05-20 02:25:00|3234.8|3221.8|3236.3|3223.3|3236.3|3223.3|3233.1|3220.1|0
1621477800000|2021-05-20 02:30:00|3236.8|3223.8|3235.9|3222.9|3236.9|3223.9|3235|3222|0
1621478100000|2021-05-20 02:35:00|3235|3222|3233.9|3220.9|3235.8|3222.8|3233.4|3220.4|0
1621478400000|2021-05-20 02:40:00|3233.8|3220.8|3231|3218.2|3233.8|3220.8|3231|3218.2|0
1621478700000|2021-05-20 02:45:00|3232|3219|3234.4|3221.4|3234.4|3221.4|3232|3219|0
1621479000000|2021-05-20 02:50:00|3233.4|3220.4|3232.2|3219.2|3234.3|3221.3|3232.2|3219.2|0
1621479300000|2021-05-20 02:55:00|3231.7|3218.7|3233.6|3220.6|3234.9|3221.9|3231.7|3218.7|0
1621479600000|2021-05-20 03:00:00|3233.7|3220.7|3231.6|3218.6|3233.7|3220.7|3229.6|3216.8|0
1621479900000|2021-05-20 03:05:00|3232|3219|3234|3221|3234.1|3221.1|3232|3219|0
1621480200000|2021-05-20 03:10:00|3234.1|3221.1|3232.2|3219.2|3234.1|3221.1|3232.2|3219.2|0
1621480500000|2021-05-20 03:15:00|3232.3|3219.3|3232.1|3219.1|3232.3|3219.3|3229.8|3217|0
1621480800000|2021-05-20 03:20:00|3232.6|3219.6|3235.2|3222.2|3235.4|3222.4|3232.6|3219.6|0
1621481100000|2021-05-20 03:25:00|3235.1|3222.1|3237.4|3224.4|3237.6|3224.6|3235.1|3222.1|0
1621481400000|2021-05-20 03:30:00|3237.8|3224.8|3241.3|3228.3|3241.3|3228.3|3237.8|3224.8|0
1621481700000|2021-05-20 03:35:00|3241.1|3228.1|3239.2|3226.2|3241.1|3228.1|3238.7|3225.7|0
1621482000000|2021-05-20 03:40:00|3240.2|3227.2|3240|3227|3241|3228|3239.9|3226.9|0
1621482300000|2021-05-20 03:45:00|3240.7|3227.7|3239.6|3226.6|3241.1|3228.1|3239.1|3226.1|0
1621482600000|2021-05-20 03:50:00|3239.7|3226.7|3240.2|3227.2|3240.7|3227.7|3239|3226|0
1621482900000|2021-05-20 03:55:00|3239.3|3226.3|3239.8|3226.8|3240.9|3227.9|3239|3226|0
1621483200000|2021-05-20 04:00:00|3241.5|3228.5|3240|3227|3241.8|3228.8|3240|3227|0
1621483500000|2021-05-20 04:05:00|3238.8|3225.8|3238.2|3225.2|3239.4|3226.4|3237.8|3224.8|0
1621483800000|2021-05-20 04:10:00|3239|3226|3240.6|3227.6|3240.6|3227.6|3237.2|3224.2|0
1621484100000|2021-05-20 04:15:00|3241.8|3228.8|3242.1|3229.1|3243|3230|3241.8|3228.8|0
1621484400000|2021-05-20 04:20:00|3242.7|3229.7|3244.2|3231.2|3245.1|3232.1|3242|3229|0
1621484700000|2021-05-20 04:25:00|3243.6|3230.6|3243.1|3230.1|3244.9|3231.9|3241.9|3228.9|0
1621485000000|2021-05-20 04:30:00|3242.7|3229.7|3244.9|3231.9|3244.9|3231.9|3242.5|3229.5|0
1621485300000|2021-05-20 04:35:00|3245.5|3232.5|3246.3|3233.3|3248.1|3235.1|3245.4|3232.4|0
1621485600000|2021-05-20 04:40:00|3248.4|3235.4|3246.3|3233.3|3248.5|3235.5|3246.3|3233.3|0
1621485900000|2021-05-20 04:45:00|3246.1|3233.1|3247.1|3234.1|3247.1|3234.1|3244.6|3231.6|0
1621486200000|2021-05-20 04:50:00|3246.4|3233.4|3245.8|3232.8|3247.6|3234.6|3245|3232|0
1621486500000|2021-05-20 04:55:00|3246.5|3233.5|3246|3233|3247.4|3234.4|3246|3233|0
1621486800000|2021-05-20 05:00:00|3245.2|3232.2|3245.2|3232.2|3245.7|3232.7|3245.1|3232.1|0
1621487100000|2021-05-20 05:05:00|3245.1|3232.1|3245|3232|3245.1|3232.1|3244|3231|0
1621487400000|2021-05-20 05:10:00|3244.7|3231.7|3242.7|3229.7|3244.8|3231.8|3242.7|3229.7|0
1621487700000|2021-05-20 05:15:00|3242|3229|3242.6|3229.6|3242.9|3229.9|3241.9|3228.9|0
1621488000000|2021-05-20 05:20:00|3242.9|3229.9|3243.5|3230.5|3243.5|3230.5|3241.7|3228.7|0
1621488300000|2021-05-20 05:25:00|3243.6|3230.6|3247.1|3234.1|3247.8|3234.8|3243.6|3230.6|0
1621488600000|2021-05-20 05:30:00|3248.1|3235.1|3249.6|3236.6|3249.6|3236.6|3248|3235|0
1621488900000|2021-05-20 05:35:00|3249.8|3236.8|3251.2|3238.2|3252.3|3239.3|3249.8|3236.8|0
1621489200000|2021-05-20 05:40:00|3251.1|3238.1|3251.2|3238.2|3251.7|3238.7|3251.1|3238.1|0
1621489500000|2021-05-20 05:45:00|3251.5|3238.5|3248.4|3235.4|3251.5|3238.5|3248.4|3235.4|0
1621489800000|2021-05-20 05:50:00|3247.8|3234.8|3245.1|3232.1|3247.8|3234.8|3244|3231|0
1621490100000|2021-05-20 05:55:00|3245.8|3232.8|3244.8|3231.8|3246.5|3233.5|3244.8|3231.8|0
1621555800000|2021-05-21 00:10:00|3265.7|3252.7|3266.8|3253.8|3269.7|3256.7|3264.9|3251.9|0
1621556100000|2021-05-21 00:15:00|3266.9|3253.9|3255.3|3242.3|3266.9|3253.9|3255.3|3242.3|0
1621556400000|2021-05-21 00:20:00|3253.1|3240.1|3253.1|3240.1|3253.1|3240.1|3244.3|3231.3|0
1621556700000|2021-05-21 00:25:00|3251.8|3238.8|3246.6|3233.6|3251.8|3238.8|3245.9|3232.9|0
1621557000000|2021-05-21 00:30:00|3245.8|3232.8|3245.2|3232.2|3249.2|3236.2|3245.2|3232.2|0
1621557300000|2021-05-21 00:35:00|3245.7|3232.7|3248.2|3235.2|3250.7|3237.7|3245.7|3232.7|0
1621557600000|2021-05-21 00:40:00|3246.2|3233.2|3247.9|3234.9|3247.9|3234.9|3244.5|3231.5|0
1621557900000|2021-05-21 00:45:00|3246.1|3233.1|3242.7|3229.7|3246.1|3233.1|3241.9|3228.9|0
1621558200000|2021-05-21 00:50:00|3241.5|3228.5|3239.4|3226.4|3241.7|3228.7|3239|3226|0
1621558500000|2021-05-21 00:55:00|3239.3|3226.3|3237|3224|3239.3|3226.3|3235.8|3222.8|0
1621558800000|2021-05-21 01:00:00|3237.3|3224.3|3237.9|3224.9|3238.5|3225.5|3236.6|3223.6|0
1621559100000|2021-05-21 01:05:00|3236.7|3223.7|3237.3|3224.3|3238|3225|3236.7|3223.7|0
1621559400000|2021-05-21 01:10:00|3237.6|3224.6|3239.3|3226.3|3240.5|3227.5|3237.6|3224.6|0
1621559700000|2021-05-21 01:15:00|3239.4|3226.4|3238.8|3225.8|3239.6|3226.6|3238|3225|0
1621560000000|2021-05-21 01:20:00|3238.7|3225.7|3237.5|3224.5|3239.3|3226.3|3237.4|3224.4|0
1621560300000|2021-05-21 01:25:00|3236.7|3223.7|3240.3|3227.3|3240.3|3227.3|3236.7|3223.7|0
1621560600000|2021-05-21 01:30:00|3240.9|3227.9|3238.2|3225.2|3242.2|3229.2|3238.2|3225.2|0
1621560900000|2021-05-21 01:35:00|3238|3225|3237.3|3224.3|3239.3|3226.3|3236.7|3223.7|0
1621561200000|2021-05-21 01:40:00|3237.1|3224.1|3234.3|3221.3|3237.2|3224.2|3234.1|3221.1|0
1621561500000|2021-05-21 01:45:00|3233.4|3220.4|3236.9|3223.9|3238.5|3225.5|3231.9|3218.9|0
1621561800000|2021-05-21 01:50:00|3236|3223|3231.8|3218.8|3236|3223|3230.9|3218.1|0
1621562100000|2021-05-21 01:55:00|3231.3|3218.5|3228|3215.2|3231.3|3218.5|3227.9|3215.1|0
1621562400000|2021-05-21 02:00:00|3227.9|3215.1|3227.9|3215.1|3229.6|3216.8|3227.2|3214.4|0
1621562700000|2021-05-21 02:05:00|3228.3|3215.5|3229.8|3217|3229.8|3217|3228.1|3215.3|0
1621563000000|2021-05-21 02:10:00|3228.2|3215.4|3227|3214.2|3228.2|3215.4|3225.5|3212.7|0
1621563300000|2021-05-21 02:15:00|3227.4|3214.6|3230|3217.2|3230.3|3217.5|3227.3|3214.5|0
1621563600000|2021-05-21 02:20:00|3230.7|3217.9|3229.9|3217.1|3231|3218.2|3229.7|3216.9|0
1621563900000|2021-05-21 02:25:00|3233|3220|3235.2|3222.2|3236.1|3223.1|3232.7|3219.7|0
1621564200000|2021-05-21 02:30:00|3233.6|3220.6|3235.4|3222.4|3237.9|3224.9|3233.6|3220.6|0
1621564500000|2021-05-21 02:35:00|3235.2|3222.2|3234.2|3221.2|3235.2|3222.2|3234.1|3221.1|0
1621564800000|2021-05-21 02:40:00|3234.5|3221.5|3236.1|3223.1|3236.1|3223.1|3232.9|3219.9|0
1621565100000|2021-05-21 02:45:00|3236.9|3223.9|3238.1|3225.1|3238.2|3225.2|3236.8|3223.8|0
1621565400000|2021-05-21 02:50:00|3237.9|3224.9|3238|3225|3239.4|3226.4|3237.9|3224.9|0
1621565700000|2021-05-21 02:55:00|3238.3|3225.3|3236.1|3223.1|3238.3|3225.3|3235.4|3222.4|0
1621566000000|2021-05-21 03:00:00|3236.4|3223.4|3235.7|3222.7|3238|3225|3235.6|3222.6|0
1621566300000|2021-05-21 03:05:00|3236.1|3223.1|3234.1|3221.1|3236.1|3223.1|3233.4|3220.4|0
1621566600000|2021-05-21 03:10:00|3233.8|3220.8|3231.2|3218.4|3234|3221|3230.7|3217.9|0
1621566900000|2021-05-21 03:15:00|3230.5|3217.7|3232.5|3219.5|3232.5|3219.5|3230.5|3217.7|0
1621567200000|2021-05-21 03:20:00|3232.9|3219.9|3233.9|3220.9|3233.9|3220.9|3232.3|3219.3|0
1621567500000|2021-05-21 03:25:00|3232.6|3219.6|3232.6|3219.6|3233.7|3220.7|3232|3219|0
1621567800000|2021-05-21 03:30:00|3232.8|3219.8|3231.6|3218.6|3233.1|3220.1|3231.6|3218.6|0
1621568100000|2021-05-21 03:35:00|3230.2|3217.4|3229.8|3217|3230.2|3217.4|3229.2|3216.4|0
1621568400000|2021-05-21 03:40:00|3230.3|3217.5|3231.3|3218.5|3231.8|3218.8|3230.3|3217.5|0
1621568700000|2021-05-21 03:45:00|3230.6|3217.8|3231.8|3218.8|3231.8|3218.8|3229.6|3216.8|0
1621569000000|2021-05-21 03:50:00|3231.6|3218.6|3230.1|3217.3|3231.6|3218.6|3229.5|3216.7|0
1621569300000|2021-05-21 03:55:00|3229.9|3217.1|3230.7|3217.9|3230.7|3217.9|3229|3216.2|0
1621569600000|2021-05-21 04:00:00|3230.5|3217.7|3229.6|3216.8|3230.8|3218|3228.9|3216.1|0
1621569900000|2021-05-21 04:05:00|3229.1|3216.3|3231.2|3218.4|3231.6|3218.6|3229.1|3216.3|0
1621570200000|2021-05-21 04:10:00|3231.9|3218.9|3232.5|3219.5|3232.8|3219.8|3231.8|3218.8|0
1621570500000|2021-05-21 04:15:00|3232.2|3219.2|3232.4|3219.4|3233|3220|3231.6|3218.6|0
1621570800000|2021-05-21 04:20:00|3231.7|3218.7|3234.4|3221.4|3234.4|3221.4|3231.6|3218.6|0
1621571100000|2021-05-21 04:25:00|3234.7|3221.7|3236.1|3223.1|3236.1|3223.1|3234.7|3221.7|0
1621571400000|2021-05-21 04:30:00|3236.7|3223.7|3237.4|3224.4|3237.6|3224.6|3236.1|3223.1|0
1621571700000|2021-05-21 04:35:00|3237.7|3224.7|3237.8|3224.8|3237.8|3224.8|3236.2|3223.2|0
1621572000000|2021-05-21 04:40:00|3237.4|3224.4|3237.2|3224.2|3237.5|3224.5|3236.1|3223.1|0
1621572300000|2021-05-21 04:45:00|3237|3224|3238.2|3225.2|3238.2|3225.2|3237|3224|0
1621572600000|2021-05-21 04:50:00|3238.6|3225.6|3239.8|3226.8|3239.8|3226.8|3238|3225|0
1621572900000|2021-05-21 04:55:00|3240.6|3227.6|3241|3228|3241|3228|3239.8|3226.8|0
1621573200000|2021-05-21 05:00:00|3240.8|3227.8|3240.8|3227.8|3241.2|3228.2|3240.1|3227.1|0
1621573500000|2021-05-21 05:05:00|3241.2|3228.2|3240.7|3227.7|3241.3|3228.3|3239.7|3226.7|0
1621573800000|2021-05-21 05:10:00|3240.1|3227.1|3241.1|3228.1|3241.1|3228.1|3239.5|3226.5|0
1621574100000|2021-05-21 05:15:00|3241.2|3228.2|3241.9|3228.9|3242|3229|3240.4|3227.4|0
1621574400000|2021-05-21 05:20:00|3242.1|3229.1|3240.4|3227.4|3242.1|3229.1|3239.5|3226.5|0
1621574700000|2021-05-21 05:25:00|3240.8|3227.8|3238.7|3225.7|3240.8|3227.8|3238.1|3225.1|0
1621575000000|2021-05-21 05:30:00|3238.8|3225.8|3238.9|3225.9|3239.1|3226.1|3238.4|3225.4|0
1621575300000|2021-05-21 05:35:00|3237.6|3224.6|3236.6|3223.6|3238|3225|3236.1|3223.1|0
1621575600000|2021-05-21 05:40:00|3236.5|3223.5|3236|3223|3236.7|3223.7|3234.8|3221.8|0
1621575900000|2021-05-21 05:45:00|3235.8|3222.8|3237.7|3224.7|3237.9|3224.9|3235.8|3222.8|0
1621576200000|2021-05-21 05:50:00|3238.4|3225.4|3237.1|3224.1|3238.4|3225.4|3236.1|3223.1|0
1621576500000|2021-05-21 05:55:00|3236.7|3223.7|3234.8|3221.8|3236.7|3223.7|3234.4|3221.4|0
1621815000000|2021-05-24 00:10:00|3255.7|3242.7|3249.5|3236.5|3255.7|3242.7|3246.3|3233.3|0
1621815300000|2021-05-24 00:15:00|3247.8|3234.8|3250.4|3237.4|3250.6|3237.6|3244.6|3231.6|0
1621815600000|2021-05-24 00:20:00|3249.7|3236.7|3250.4|3237.4|3250.4|3237.4|3246.7|3233.7|0
1621815900000|2021-05-24 00:25:00|3250.8|3237.8|3249.8|3236.8|3251.1|3238.1|3247.9|3234.9|0
1621816200000|2021-05-24 00:30:00|3250.7|3237.7|3247.4|3234.4|3250.7|3237.7|3243.1|3230.1|0
1621816500000|2021-05-24 00:35:00|3244.1|3231.1|3243.2|3230.2|3244.1|3231.1|3241|3228|0
1621816800000|2021-05-24 00:40:00|3243.5|3230.5|3241.4|3228.4|3243.7|3230.7|3240|3227|0
1621817100000|2021-05-24 00:45:00|3242.4|3229.4|3248.5|3235.5|3248.5|3235.5|3242.4|3229.4|0
1621817400000|2021-05-24 00:50:00|3249.7|3236.7|3255.6|3242.6|3256|3243|3249.7|3236.7|0
1621817700000|2021-05-24 00:55:00|3255.4|3242.4|3254.1|3241.1|3256.3|3243.3|3253.1|3240.1|0
1621818000000|2021-05-24 01:00:00|3255.1|3242.1|3255.3|3242.3|3257.8|3244.8|3255.1|3242.1|0
1621818300000|2021-05-24 01:05:00|3256|3243|3257.9|3244.9|3258.6|3245.6|3256|3243|0
1621818600000|2021-05-24 01:10:00|3257.6|3244.6|3263.9|3250.9|3263.9|3250.9|3257.6|3244.6|0
1621818900000|2021-05-24 01:15:00|3263.2|3250.2|3261.6|3248.6|3263.2|3250.2|3260.2|3247.2|0
1621819200000|2021-05-24 01:20:00|3261.3|3248.3|3260.1|3247.1|3262.5|3249.5|3258.1|3245.1|0
1621819500000|2021-05-24 01:25:00|3261.2|3248.2|3262.1|3249.1|3262.2|3249.2|3259.8|3246.8|0
1621819800000|2021-05-24 01:30:00|3262|3249|3263|3250|3264.7|3251.7|3261.2|3248.2|0
1621820100000|2021-05-24 01:35:00|3262.6|3249.6|3257.6|3244.6|3262.9|3249.9|3257.6|3244.6|0
1621820400000|2021-05-24 01:40:00|3257.2|3244.2|3254.2|3241.2|3257.2|3244.2|3252.1|3239.1|0
1621820700000|2021-05-24 01:45:00|3254|3241|3254.9|3241.9|3255.9|3242.9|3254|3241|0
1621821000000|2021-05-24 01:50:00|3254|3241|3252.6|3239.6|3254|3241|3250.8|3237.8|0
1621821300000|2021-05-24 01:55:00|3251.9|3238.9|3251.7|3238.7|3252.3|3239.3|3250.9|3237.9|0
1621821600000|2021-05-24 02:00:00|3252.1|3239.1|3254.6|3241.6|3256.8|3243.8|3251.6|3238.6|0
1621821900000|2021-05-24 02:05:00|3254.5|3241.5|3255.5|3242.5|3255.9|3242.9|3254.5|3241.5|0
1621822200000|2021-05-24 02:10:00|3256.4|3243.4|3254.5|3241.5|3258.8|3245.8|3253.9|3240.9|0
1621822500000|2021-05-24 02:15:00|3253.9|3240.9|3255.5|3242.5|3257|3244|3253.2|3240.2|0
1621822800000|2021-05-24 02:20:00|3255.6|3242.6|3251.8|3238.8|3255.6|3242.6|3251.8|3238.8|0
1621823100000|2021-05-24 02:25:00|3251.5|3238.5|3256.5|3243.5|3256.9|3243.9|3251.5|3238.5|0
1621823400000|2021-05-24 02:30:00|3256.4|3243.4|3252.1|3239.1|3256.4|3243.4|3252.1|3239.1|0
1621823700000|2021-05-24 02:35:00|3252.4|3239.4|3250|3237|3252.8|3239.8|3249.5|3236.5|0
1621824000000|2021-05-24 02:40:00|3250.5|3237.5|3247|3234|3250.7|3237.7|3247|3234|0
1621824300000|2021-05-24 02:45:00|3246.9|3233.9|3249.7|3236.7|3249.8|3236.8|3246.9|3233.9|0
1621824600000|2021-05-24 02:50:00|3249.8|3236.8|3251.1|3238.1|3253.1|3240.1|3249.8|3236.8|0
1621824900000|2021-05-24 02:55:00|3250.3|3237.3|3253.9|3240.9|3254.1|3241.1|3250.3|3237.3|0
1621825200000|2021-05-24 03:00:00|3254.4|3241.4|3257.3|3244.3|3257.3|3244.3|3254.2|3241.2|0
1621825500000|2021-05-24 03:05:00|3257.5|3244.5|3257.6|3244.6|3257.6|3244.6|3255.9|3242.9|0
1621825800000|2021-05-24 03:10:00|3258.3|3245.3|3266|3253|3266|3253|3258.3|3245.3|0
1621826100000|2021-05-24 03:15:00|3266.1|3253.1|3266.3|3253.3|3266.8|3253.8|3265.3|3252.3|0
1621826400000|2021-05-24 03:20:00|3266.1|3253.1|3266.6|3253.6|3266.6|3253.6|3265.9|3252.9|0
1621826700000|2021-05-24 03:25:00|3265.9|3252.9|3265.8|3252.8|3267|3254|3265.8|3252.8|0
1621827000000|2021-05-24 03:30:00|3266.2|3253.2|3269.3|3256.3|3269.3|3256.3|3266.2|3253.2|0
1621827300000|2021-05-24 03:35:00|3269.8|3256.8|3268|3255|3269.8|3256.8|3267.9|3254.9|0
1621827600000|2021-05-24 03:40:00|3268.3|3255.3|3273.6|3260.6|3273.6|3260.6|3267.8|3254.8|0
1621827900000|2021-05-24 03:45:00|3274.6|3261.6|3273.4|3260.4|3274.6|3261.6|3272.9|3259.9|0
1621828200000|2021-05-24 03:50:00|3273.5|3260.5|3269.5|3256.5|3273.5|3260.5|3269.5|3256.5|0
1621828500000|2021-05-24 03:55:00|3268.1|3255.1|3270.2|3257.2|3270.4|3257.4|3268.1|3255.1|0
1621828800000|2021-05-24 04:00:00|3269.5|3256.5|3269.1|3256.1|3272.8|3259.8|3269.1|3256.1|0
1621829100000|2021-05-24 04:05:00|3268.7|3255.7|3269.5|3256.5|3270.6|3257.6|3268.6|3255.6|0
1621829400000|2021-05-24 04:10:00|3270|3257|3272.7|3259.7|3273.1|3260.1|3270|3257|0
1621829700000|2021-05-24 04:15:00|3272.5|3259.5|3273|3260|3273|3260|3272|3259|0
1621830000000|2021-05-24 04:20:00|3272.8|3259.8|3270.1|3257.1|3273.4|3260.4|3270.1|3257.1|0
1621830300000|2021-05-24 04:25:00|3269|3256|3269.2|3256.2|3271|3258|3269|3256|0
1621830600000|2021-05-24 04:30:00|3269.4|3256.4|3268.1|3255.1|3269.5|3256.5|3267.8|3254.8|0
1621830900000|2021-05-24 04:35:00|3267.9|3254.9|3270.1|3257.1|3270.1|3257.1|3267.7|3254.7|0
1621831200000|2021-05-24 04:40:00|3270.2|3257.2|3270.2|3257.2|3271.3|3258.3|3270|3257|0
1621831500000|2021-05-24 04:45:00|3270.3|3257.3|3271.6|3258.6|3271.6|3258.6|3269.6|3256.6|0
1621831800000|2021-05-24 04:50:00|3271.7|3258.7|3273.3|3260.3|3273.6|3260.6|3270.7|3257.7|0
1621832100000|2021-05-24 04:55:00|3272.4|3259.4|3272.5|3259.5|3272.6|3259.6|3271.5|3258.5|0
1621832400000|2021-05-24 05:00:00|3272.3|3259.3|3271.5|3258.5|3272.3|3259.3|3270.1|3257.1|0
1621832700000|2021-05-24 05:05:00|3271.7|3258.7|3272.7|3259.7|3272.7|3259.7|3271.4|3258.4|0
1621833000000|2021-05-24 05:10:00|3271.4|3258.4|3270.9|3257.9|3271.4|3258.4|3269.7|3256.7|0
1621833300000|2021-05-24 05:15:00|3270.4|3257.4|3267.9|3254.9|3270.4|3257.4|3267.1|3254.1|0
1621833600000|2021-05-24 05:20:00|3268|3255|3265.9|3252.9|3268|3255|3265.9|3252.9|0
1621833900000|2021-05-24 05:25:00|3265.3|3252.3|3268.9|3255.9|3268.9|3255.9|3265.3|3252.3|0
1621834200000|2021-05-24 05:30:00|3268.6|3255.6|3268.6|3255.6|3269.9|3256.9|3268.6|3255.6|0
1621834500000|2021-05-24 05:35:00|3269.1|3256.1|3268.6|3255.6|3271.4|3258.4|3268.2|3255.2|0
1621834800000|2021-05-24 05:40:00|3269.5|3256.5|3268.9|3255.9|3270.1|3257.1|3268.6|3255.6|0
1621835100000|2021-05-24 05:45:00|3268.8|3255.8|3269.7|3256.7|3270.9|3257.9|3268.8|3255.8|0
1621835400000|2021-05-24 05:50:00|3269.8|3256.8|3267.3|3254.3|3270.2|3257.2|3267|3254|0
1621835700000|2021-05-24 05:55:00|3267.9|3254.9|3266.1|3253.1|3267.9|3254.9|3265.3|3252.3|0
1621901400000|2021-05-25 00:10:00|3282.8|3269.6|3288.5|3275.3|3288.5|3275.3|3279.7|3266.7|0
1621901700000|2021-05-25 00:15:00|3287.2|3274|3286.1|3272.9|3287.7|3274.5|3284.9|3271.7|0
1621902000000|2021-05-25 00:20:00|3286.5|3273.3|3285.6|3272.4|3291.2|3278|3285.6|3272.4|0
1621902300000|2021-05-25 00:25:00|3288.6|3275.4|3291.6|3278.4|3291.6|3278.4|3285.5|3272.3|0
1621902600000|2021-05-25 00:30:00|3292.2|3279|3285.9|3272.7|3292.2|3279|3285.9|3272.7|0
1621902900000|2021-05-25 00:35:00|3285.8|3272.6|3284.8|3271.6|3287.7|3274.5|3284.5|3271.3|0
1621903200000|2021-05-25 00:40:00|3283.4|3270.2|3287.4|3274.2|3288.2|3275|3283.4|3270.2|0
1621903500000|2021-05-25 00:45:00|3286.4|3273.2|3288.3|3275.1|3288.3|3275.1|3285.6|3272.4|0
1621903800000|2021-05-25 00:50:00|3289|3275.8|3288.8|3275.6|3290.2|3277|3288.4|3275.2|0
1621904100000|2021-05-25 00:55:00|3288.1|3274.9|3289.9|3276.7|3289.9|3276.7|3286.3|3273.1|0
1621904400000|2021-05-25 01:00:00|3288.2|3275|3286|3272.8|3289.7|3276.5|3285.2|3272|0
1621904700000|2021-05-25 01:05:00|3285.6|3272.4|3288.8|3275.6|3288.8|3275.6|3285.6|3272.4|0
1621905000000|2021-05-25 01:10:00|3289.2|3276|3292.4|3279.2|3292.4|3279.2|3289.2|3276|0
1621905300000|2021-05-25 01:15:00|3293.4|3280.2|3291.4|3278.2|3293.4|3280.2|3290.6|3277.4|0
1621905600000|2021-05-25 01:20:00|3290.4|3277.2|3289.1|3275.9|3290.4|3277.2|3288.8|3275.6|0
1621905900000|2021-05-25 01:25:00|3288.6|3275.4|3285.8|3272.6|3288.6|3275.4|3285.8|3272.6|0
1621906200000|2021-05-25 01:30:00|3286.6|3273.4|3284.2|3271|3287.1|3273.9|3284.2|3271|0
1621906500000|2021-05-25 01:35:00|3283.4|3270.2|3283|3269.8|3283.9|3270.7|3281|3268|0
1621906800000|2021-05-25 01:40:00|3282.6|3269.4|3285|3271.8|3285.8|3272.6|3282.6|3269.4|0
1621907100000|2021-05-25 01:45:00|3284.9|3271.7|3284.2|3271|3284.9|3271.7|3282.7|3269.5|0
1621907400000|2021-05-25 01:50:00|3285.3|3272.1|3284.1|3270.9|3285.5|3272.3|3284.1|3270.9|0
1621907700000|2021-05-25 01:55:00|3283.6|3270.4|3282.6|3269.4|3284.7|3271.5|3282.6|3269.4|0
1621908000000|2021-05-25 02:00:00|3282.8|3269.6|3286.7|3273.5|3286.7|3273.5|3282.8|3269.6|0
1621908300000|2021-05-25 02:05:00|3288.1|3274.9|3289.1|3275.9|3290|3276.8|3288.1|3274.9|0
1621908600000|2021-05-25 02:10:00|3290.3|3277.1|3292.1|3278.9|3292.1|3278.9|3289.5|3276.3|0
1621908900000|2021-05-25 02:15:00|3291.2|3278|3290.4|3277.2|3291.2|3278|3290.1|3276.9|0
1621909200000|2021-05-25 02:20:00|3290.7|3277.5|3290.5|3277.3|3291.1|3277.9|3289.9|3276.7|0
1621909500000|2021-05-25 02:25:00|3289.9|3276.7|3288|3274.8|3290.6|3277.4|3287.6|3274.4|0
1621909800000|2021-05-25 02:30:00|3288.2|3275|3284|3270.8|3288.2|3275|3284|3270.8|0
1621910100000|2021-05-25 02:35:00|3283.9|3270.7|3284.6|3271.4|3285.4|3272.2|3283.9|3270.7|0
1621910400000|2021-05-25 02:40:00|3283.6|3270.4|3285.9|3272.7|3285.9|3272.7|3282.4|3269.2|0
1621910700000|2021-05-25 02:45:00|3286|3272.8|3285.6|3272.4|3286.4|3273.2|3285.5|3272.3|0
1621911000000|2021-05-25 02:50:00|3285.5|3272.3|3287.4|3274.2|3288|3274.8|3285.5|3272.3|0
1621911300000|2021-05-25 02:55:00|3286.7|3273.5|3285.5|3272.3|3288.2|3275|3285.5|3272.3|0
1621911600000|2021-05-25 03:00:00|3284.7|3271.5|3282.3|3269.1|3284.7|3271.5|3282.3|3269.1|0
1621911900000|2021-05-25 03:05:00|3281.6|3268.5|3280|3267|3281.7|3268.5|3280|3267|0
1621912200000|2021-05-25 03:10:00|3281.1|3268.1|3279.7|3266.7|3281.1|3268.1|3278.5|3265.5|0
1621912500000|2021-05-25 03:15:00|3280.1|3267.1|3283.3|3270.1|3283.4|3270.2|3280.1|3267.1|0
1621912800000|2021-05-25 03:20:00|3282.7|3269.5|3283.2|3270|3284.3|3271.1|3282.6|3269.4|0
1621913100000|2021-05-25 03:25:00|3283.6|3270.4|3283.7|3270.5|3285|3271.8|3283.5|3270.3|0
1621913400000|2021-05-25 03:30:00|3283.4|3270.2|3283.6|3270.4|3285.2|3272|3283.4|3270.2|0
1621913700000|2021-05-25 03:35:00|3282.8|3269.6|3282.5|3269.3|3283.4|3270.2|3281.9|3268.7|0
1621914000000|2021-05-25 03:40:00|3282|3268.8|3282.2|3269|3283.3|3270.1|3282|3268.8|0
1621914300000|2021-05-25 03:45:00|3280.7|3267.7|3282.2|3269|3282.7|3269.5|3280.6|3267.6|0
1621914600000|2021-05-25 03:50:00|3281.9|3268.7|3283.4|3270.2|3283.4|3270.2|3281.9|3268.7|0
1621914900000|2021-05-25 03:55:00|3283.1|3269.9|3284.7|3271.5|3284.9|3271.7|3283.1|3269.9|0
1621915200000|2021-05-25 04:00:00|3285.1|3271.9|3286.4|3273.2|3286.4|3273.2|3284.3|3271.1|0
1621915500000|2021-05-25 04:05:00|3286.5|3273.3|3286.1|3272.9|3287.1|3273.9|3286.1|3272.9|0
1621915800000|2021-05-25 04:10:00|3287|3273.8|3286.7|3273.5|3288.1|3274.9|3286.7|3273.5|0
1621916100000|2021-05-25 04:15:00|3286.8|3273.6|3288|3274.8|3288.3|3275.1|3286.6|3273.4|0
1621916400000|2021-05-25 04:20:00|3287.6|3274.4|3289.1|3275.9|3289.8|3276.6|3287.6|3274.4|0
1621916700000|2021-05-25 04:25:00|3289.4|3276.2|3289.5|3276.3|3289.7|3276.5|3289.3|3276.1|0
1621917000000|2021-05-25 04:30:00|3290.1|3276.9|3292.2|3279|3292.5|3279.3|3290.1|3276.9|0
1621917300000|2021-05-25 04:35:00|3292.1|3278.9|3292.8|3279.6|3292.8|3279.6|3291.9|3278.7|0
1621917600000|2021-05-25 04:40:00|3293|3279.8|3296.4|3283.2|3296.4|3283.2|3293|3279.8|0
1621917900000|2021-05-25 04:45:00|3296|3282.8|3294.4|3281.2|3296|3282.8|3294.3|3281.1|0
1621918200000|2021-05-25 04:50:00|3293.9|3280.7|3295.4|3282.2|3295.8|3282.6|3293.9|3280.7|0
1621918500000|2021-05-25 04:55:00|3295.3|3282.1|3295.2|3282|3296.1|3282.9|3294.6|3281.4|0
1621918800000|2021-05-25 05:00:00|3296|3282.8|3295.7|3282.5|3296|3282.8|3293.9|3280.7|0
1621919100000|2021-05-25 05:05:00|3295.8|3282.6|3298.6|3285.4|3299.6|3286.4|3295.8|3282.6|0
1621919400000|2021-05-25 05:10:00|3299.5|3286.3|3301.3|3288.1|3301.3|3288.1|3299.4|3286.2|0
1621919700000|2021-05-25 05:15:00|3300.9|3287.7|3300.8|3287.6|3300.9|3287.7|3299.4|3286.2|0
1621920000000|2021-05-25 05:20:00|3300.9|3287.7|3303.1|3289.9|3303.1|3289.9|3300.9|3287.7|0
1621920300000|2021-05-25 05:25:00|3302.4|3289.2|3303.2|3290|3303.2|3290|3302|3288.8|0
1621920600000|2021-05-25 05:30:00|3303.3|3290.1|3303|3289.8|3303.9|3290.7|3302.3|3289.1|0
1621920900000|2021-05-25 05:35:00|3302.8|3289.6|3304.6|3291.4|3304.6|3291.4|3302|3288.8|0
1621921200000|2021-05-25 05:40:00|3304.7|3291.5|3304.7|3291.5|3305.1|3291.9|3303.9|3290.7|0
1621921500000|2021-05-25 05:45:00|3304.6|3291.4|3302.9|3289.7|3304.6|3291.4|3302.9|3289.7|0
1621921800000|2021-05-25 05:50:00|3303.1|3289.9|3304.6|3291.4|3304.6|3291.4|3303.1|3289.9|0
1621922100000|2021-05-25 05:55:00|3304.5|3291.3|3305.1|3291.9|3306.7|3293.5|3303.7|3290.5|0
1621987800000|2021-05-26 00:10:00|3325.7|3312.5|3325.9|3312.7|3326.1|3312.9|3320.8|3307.6|0
1621988100000|2021-05-26 00:15:00|3325.1|3311.9|3321.8|3308.6|3326.7|3313.5|3321.2|3308|0
1621988400000|2021-05-26 00:20:00|3321|3307.8|3326.4|3313.2|3326.4|3313.2|3321|3307.8|0
1621988700000|2021-05-26 00:25:00|3328.6|3315.4|3328.3|3315.1|3328.6|3315.4|3326.9|3313.7|0
1621989000000|2021-05-26 00:30:00|3329.8|3316.6|3327.8|3314.6|3330.2|3317|3325.1|3311.9|0
1621989300000|2021-05-26 00:35:00|3328.2|3315|3330.5|3317.3|3330.5|3317.3|3324.3|3311.1|0
1621989600000|2021-05-26 00:40:00|3330.7|3317.5|3332.3|3318.9|3333.3|3319.9|3328.5|3315.3|0
1621989900000|2021-05-26 00:45:00|3330.8|3317.6|3329.3|3316.1|3330.9|3317.7|3327.9|3314.7|0
1621990200000|2021-05-26 00:50:00|3330.4|3317.2|3328.7|3315.5|3331.7|3318.4|3328.7|3315.5|0
1621990500000|2021-05-26 00:55:00|3328|3314.8|3327.1|3313.9|3328|3314.8|3324.7|3311.5|0
1621990800000|2021-05-26 01:00:00|3328.7|3315.5|3333|3319.6|3333|3319.6|3328.7|3315.5|0
1621991100000|2021-05-26 01:05:00|3332.8|3319.4|3325.4|3312.2|3332.8|3319.4|3325.3|3312.1|0
1621991400000|2021-05-26 01:10:00|3325.3|3312.1|3324.4|3311.2|3325.3|3312.1|3323.2|3310|0
1621991700000|2021-05-26 01:15:00|3324.8|3311.6|3324|3310.8|3325|3311.8|3323.5|3310.3|0
1621992000000|2021-05-26 01:20:00|3324.5|3311.3|3326.7|3313.5|3326.7|3313.5|3323.5|3310.3|0
1621992300000|2021-05-26 01:25:00|3327.4|3314.2|3330.1|3316.9|3330.1|3316.9|3327.4|3314.2|0
1621992600000|2021-05-26 01:30:00|3329.1|3315.9|3329.4|3316.2|3330.1|3316.9|3328.8|3315.6|0
1621992900000|2021-05-26 01:35:00|3330.3|3317.1|3334.3|3320.9|3334.3|3320.9|3330.3|3317.1|0
1621993200000|2021-05-26 01:40:00|3334.1|3320.7|3335.6|3322.2|3335.6|3322.2|3333|3319.6|0
1621993500000|2021-05-26 01:45:00|3337.4|3324|3335.6|3322.2|3337.5|3324.1|3335|3321.6|0
1621993800000|2021-05-26 01:50:00|3335.2|3321.8|3335|3321.6|3336.4|3323|3334|3320.6|0
1621994100000|2021-05-26 01:55:00|3335.3|3321.9|3332.5|3319.1|3336.4|3323|3332.5|3319.1|0
1621994400000|2021-05-26 02:00:00|3333.3|3319.9|3328.5|3315.3|3333.5|3320.1|3328.5|3315.3|0
1621994700000|2021-05-26 02:05:00|3328.1|3314.9|3327.1|3313.9|3328.1|3314.9|3326|3312.8|0
1621995000000|2021-05-26 02:10:00|3327.4|3314.2|3325.3|3312.1|3327.4|3314.2|3322.5|3309.3|0
1621995300000|2021-05-26 02:15:00|3324.6|3311.4|3329.6|3316.4|3329.6|3316.4|3324.6|3311.4|0
1621995600000|2021-05-26 02:20:00|3329.4|3316.2|3329|3315.8|3329.7|3316.5|3328.6|3315.4|0
1621995900000|2021-05-26 02:25:00|3328.5|3315.3|3327.7|3314.5|3329.2|3316|3327.7|3314.5|0
1621996200000|2021-05-26 02:30:00|3327.9|3314.7|3328.2|3315|3328.7|3315.5|3327.1|3313.9|0
1621996500000|2021-05-26 02:35:00|3328.7|3315.5|3328.7|3315.5|3328.9|3315.7|3328.2|3315|0
1621996800000|2021-05-26 02:40:00|3329.1|3315.9|3330.1|3316.9|3330.1|3316.9|3328.3|3315.1|0
1621997100000|2021-05-26 02:45:00|3329.4|3316.2|3327.2|3314|3329.4|3316.2|3327.2|3314|0
1621997400000|2021-05-26 02:50:00|3326.3|3313.1|3326.4|3313.2|3326.5|3313.3|3325.1|3311.9|0
1621997700000|2021-05-26 02:55:00|3326.3|3313.1|3327.5|3314.3|3327.5|3314.3|3325.9|3312.7|0
1621998000000|2021-05-26 03:00:00|3326.7|3313.5|3326.5|3313.3|3327.1|3313.9|3326|3312.8|0
1621998300000|2021-05-26 03:05:00|3325.6|3312.4|3326|3312.8|3326.9|3313.7|3325.6|3312.4|0
1621998600000|2021-05-26 03:10:00|3326.7|3313.5|3327.3|3314.1|3328.1|3314.9|3326.3|3313.1|0
1621998900000|2021-05-26 03:15:00|3327.2|3314|3327.1|3313.9|3327.2|3314|3326.4|3313.2|0
1621999200000|2021-05-26 03:20:00|3326.5|3313.3|3326.1|3312.9|3327.3|3314.1|3326.1|3312.9|0
1621999500000|2021-05-26 03:25:00|3326.2|3313|3327.7|3314.5|3327.7|3314.5|3325.8|3312.6|0
1621999800000|2021-05-26 03:30:00|3327.8|3314.6|3326.4|3313.2|3328.6|3315.4|3326.4|3313.2|0
1622000100000|2021-05-26 03:35:00|3327.2|3314|3326.3|3313.1|3327.8|3314.6|3325.9|3312.7|0
1622000400000|2021-05-26 03:40:00|3326.6|3313.4|3327.2|3314|3327.2|3314|3326.6|3313.4|0
1622000700000|2021-05-26 03:45:00|3327.1|3313.9|3327.9|3314.7|3327.9|3314.7|3326.7|3313.5|0
1622001000000|2021-05-26 03:50:00|3328.2|3315|3326.8|3313.6|3328.2|3315|3326.1|3312.9|0
1622001300000|2021-05-26 03:55:00|3326.9|3313.7|3324.9|3311.7|3326.9|3313.7|3324.9|3311.7|0
1622001600000|2021-05-26 04:00:00|3325.2|3312|3326.3|3313.1|3326.5|3313.3|3325.2|3312|0
1622001900000|2021-05-26 04:05:00|3326.5|3313.3|3327.3|3314.1|3327.3|3314.1|3325.1|3311.9|0
1622002200000|2021-05-26 04:10:00|3327.2|3314|3327.3|3314.1|3327.7|3314.5|3327.1|3313.9|0
1622002500000|2021-05-26 04:15:00|3327.6|3314.4|3326.6|3313.4|3327.6|3314.4|3326.3|3313.1|0
1622002800000|2021-05-26 04:20:00|3326.8|3313.6|3328.5|3315.3|3328.5|3315.3|3326.8|3313.6|0
1622003100000|2021-05-26 04:25:00|3328.4|3315.2|3326.5|3313.3|3328.5|3315.3|3326.5|3313.3|0
1622003400000|2021-05-26 04:30:00|3326.1|3312.9|3325.4|3312.2|3327.3|3314.1|3325.4|3312.2|0
1622003700000|2021-05-26 04:35:00|3325.3|3312.1|3325.7|3312.5|3326.2|3313|3324.7|3311.5|0
1622004000000|2021-05-26 04:40:00|3325.9|3312.7|3327.3|3314.1|3327.8|3314.6|3325.9|3312.7|0
1622004300000|2021-05-26 04:45:00|3327.2|3314|3328.5|3315.3|3328.9|3315.7|3327.2|3314|0
1622004600000|2021-05-26 04:50:00|3328.9|3315.7|3327.6|3314.4|3329.4|3316.2|3327.6|3314.4|0
1622004900000|2021-05-26 04:55:00|3327.5|3314.3|3324.6|3311.4|3327.5|3314.3|3324.6|3311.4|0
1622005200000|2021-05-26 05:00:00|3324.4|3311.2|3324.5|3311.3|3324.7|3311.5|3324.2|3311|0
1622005500000|2021-05-26 05:05:00|3324.4|3311.2|3327|3313.8|3327|3313.8|3324.3|3311.1|0
1622005800000|2021-05-26 05:10:00|3327.4|3314.2|3326.1|3312.9|3327.9|3314.7|3326.1|3312.9|0
1622006100000|2021-05-26 05:15:00|3325.8|3312.6|3321.2|3308|3325.8|3312.6|3321.2|3308|0
1622006400000|2021-05-26 05:20:00|3320.7|3307.5|3323.3|3310.1|3323.3|3310.1|3320|3306.8|0
1622006700000|2021-05-26 05:25:00|3322.8|3309.6|3321.7|3308.5|3322.8|3309.6|3320.9|3307.7|0
1622007000000|2021-05-26 05:30:00|3322.5|3309.3|3321.8|3308.6|3322.8|3309.6|3321.6|3308.4|0
1622007300000|2021-05-26 05:35:00|3322|3308.8|3321.1|3307.9|3322|3308.8|3320.2|3307|0
1622007600000|2021-05-26 05:40:00|3320.8|3307.6|3320.6|3307.4|3320.8|3307.6|3320|3306.8|0
1622007900000|2021-05-26 05:45:00|3320.4|3307.2|3319|3305.8|3321.1|3307.9|3318.7|3305.5|0
1622008200000|2021-05-26 05:50:00|3318.8|3305.6|3320.5|3307.3|3320.5|3307.3|3318.4|3305.2|0
1622008500000|2021-05-26 05:55:00|3319.3|3306.1|3322.5|3309.3|3322.7|3309.5|3319.3|3306.1|0
1622074200000|2021-05-27 00:10:00|3318.9|3305.7|3323.9|3310.7|3324.8|3311.6|3317.8|3304.6|0
1622074500000|2021-05-27 00:15:00|3324.1|3310.9|3323.2|3310|3329.6|3316.4|3321.9|3308.7|0
1622074800000|2021-05-27 00:20:00|3323.5|3310.3|3321.8|3308.6|3323.5|3310.3|3317.5|3304.3|0
1622075100000|2021-05-27 00:25:00|3322.1|3308.9|3318.6|3305.4|3322.4|3309.2|3318.4|3305.2|0
1622075400000|2021-05-27 00:30:00|3318.8|3305.6|3315.6|3302.4|3318.8|3305.6|3314.4|3301.2|0
1622075700000|2021-05-27 00:35:00|3316.2|3303|3316.9|3303.7|3317.3|3304.1|3314.7|3301.5|0
1622076000000|2021-05-27 00:40:00|3316|3302.8|3315.4|3302.2|3316|3302.8|3315|3301.8|0
1622076300000|2021-05-27 00:45:00|3315.6|3302.4|3313.8|3300.6|3315.6|3302.4|3311.9|3298.7|0
1622076600000|2021-05-27 00:50:00|3314|3300.8|3313.8|3300.6|3314.2|3301|3312.2|3299|0
1622076900000|2021-05-27 00:55:00|3313.3|3300.1|3317.6|3304.4|3317.6|3304.4|3313|3299.8|0
1622077200000|2021-05-27 01:00:00|3316.1|3302.9|3316.3|3303.1|3320.2|3307|3316.1|3302.9|0
1622077500000|2021-05-27 01:05:00|3315.7|3302.5|3311.6|3298.4|3317.2|3304|3311|3297.8|0
1622077800000|2021-05-27 01:10:00|3311.2|3298|3308.3|3295.1|3311.2|3298|3308.3|3295.1|0
1622078100000|2021-05-27 01:15:00|3309|3295.8|3312.3|3299.1|3312.3|3299.1|3309|3295.8|0
1622078400000|2021-05-27 01:20:00|3312.9|3299.7|3311.9|3298.7|3314.2|3301|3311.3|3298.1|0
1622078700000|2021-05-27 01:25:00|3314.1|3300.9|3320.6|3307.4|3321.8|3308.6|3314.1|3300.9|0
1622079000000|2021-05-27 01:30:00|3321.6|3308.4|3320|3306.8|3322|3308.8|3318.7|3305.5|0
1622079300000|2021-05-27 01:35:00|3320.6|3307.4|3318|3304.8|3322.4|3309.2|3318|3304.8|0
1622079600000|2021-05-27 01:40:00|3317.7|3304.5|3317.1|3303.9|3319.1|3305.9|3316.8|3303.6|0
1622079900000|2021-05-27 01:45:00|3316.5|3303.3|3315.5|3302.3|3317.2|3304|3315.5|3302.3|0
1622080200000|2021-05-27 01:50:00|3313.1|3299.9|3312.4|3299.2|3313.2|3300|3311.2|3298|0
1622080500000|2021-05-27 01:55:00|3312|3298.8|3311.8|3298.6|3312|3298.8|3310.6|3297.4|0
1622080800000|2021-05-27 02:00:00|3312.1|3298.9|3309.1|3295.9|3312.1|3298.9|3309.1|3295.9|0
1622081100000|2021-05-27 02:05:00|3308.2|3295|3309.8|3296.6|3309.8|3296.6|3307.7|3294.5|0
1622081400000|2021-05-27 02:10:00|3310|3296.8|3311.9|3298.7|3311.9|3298.7|3310|3296.8|0
1622081700000|2021-05-27 02:15:00|3311|3297.8|3309.9|3296.7|3311|3297.8|3309.8|3296.6|0
1622082000000|2021-05-27 02:20:00|3310.5|3297.3|3310.6|3297.4|3311.6|3298.4|3310.4|3297.2|0
1622082300000|2021-05-27 02:25:00|3310.5|3297.3|3310.7|3297.5|3311.2|3298|3309.9|3296.7|0
1622082600000|2021-05-27 02:30:00|3311|3297.8|3310.7|3297.5|3312.2|3299|3310.5|3297.3|0
1622082900000|2021-05-27 02:35:00|3310.5|3297.3|3312|3298.8|3312.6|3299.4|3310.5|3297.3|0
1622083200000|2021-05-27 02:40:00|3311.8|3298.6|3310.7|3297.5|3311.8|3298.6|3309.4|3296.2|0
1622083500000|2021-05-27 02:45:00|3310.8|3297.6|3312.7|3299.5|3312.8|3299.6|3310.8|3297.6|0
1622083800000|2021-05-27 02:50:00|3311.9|3298.7|3315.2|3302|3315.7|3302.5|3311.7|3298.5|0
1622084100000|2021-05-27 02:55:00|3315.5|3302.3|3317.4|3304.2|3317.4|3304.2|3315.2|3302|0
1622084400000|2021-05-27 03:00:00|3317.3|3304.1|3317.2|3304|3317.5|3304.3|3315.9|3302.7|0
1622084700000|2021-05-27 03:05:00|3317.6|3304.4|3317.5|3304.3|3317.6|3304.4|3316|3302.8|0
1622085000000|2021-05-27 03:10:00|3316.9|3303.7|3321.4|3308.2|3321.4|3308.2|3316.9|3303.7|0
1622085300000|2021-05-27 03:15:00|3320.6|3307.4|3319.7|3306.5|3320.8|3307.6|3319.5|3306.3|0
1622085600000|2021-05-27 03:20:00|3319.8|3306.6|3321.7|3308.5|3323|3309.8|3319.5|3306.3|0
1622085900000|2021-05-27 03:25:00|3322.3|3309.1|3323.2|3310|3323.3|3310.1|3322|3308.8|0
1622086200000|2021-05-27 03:30:00|3323.1|3309.9|3324.5|3311.3|3324.8|3311.6|3323.1|3309.9|0
1622086500000|2021-05-27 03:35:00|3324.3|3311.1|3325.7|3312.5|3325.9|3312.7|3324.3|3311.1|0
1622086800000|2021-05-27 03:40:00|3325.6|3312.4|3326.3|3313.1|3326.4|3313.2|3325.6|3312.4|0
1622087100000|2021-05-27 03:45:00|3325.8|3312.6|3326|3312.8|3326.9|3313.7|3325.8|3312.6|0
1622087400000|2021-05-27 03:50:00|3325.2|3312|3325|3311.8|3325.4|3312.2|3324.6|3311.4|0
1622087700000|2021-05-27 03:55:00|3325.3|3312.1|3324.5|3311.3|3325.8|3312.6|3324.5|3311.3|0
1622088000000|2021-05-27 04:00:00|3324.2|3311|3320.8|3307.6|3324.2|3311|3320.8|3307.6|0
1622088300000|2021-05-27 04:05:00|3320|3306.8|3319.6|3306.4|3321.3|3308.1|3319.6|3306.4|0
1622088600000|2021-05-27 04:10:00|3320.3|3307.1|3319.4|3306.2|3320.3|3307.1|3319.4|3306.2|0
1622088900000|2021-05-27 04:15:00|3318.8|3305.6|3321.4|3308.2|3322.5|3309.3|3318.8|3305.6|0
1622089200000|2021-05-27 04:20:00|3320.4|3307.2|3320.2|3307|3320.6|3307.4|3319.7|3306.5|0
1622089500000|2021-05-27 04:25:00|3320.5|3307.3|3321.3|3308.1|3322|3308.8|3320.5|3307.3|0
1622089800000|2021-05-27 04:30:00|3322|3308.8|3320.3|3307.1|3323.1|3309.9|3320.3|3307.1|0
1622090100000|2021-05-27 04:35:00|3319.3|3306.1|3320.8|3307.6|3320.8|3307.6|3318|3304.8|0
1622090400000|2021-05-27 04:40:00|3320.6|3307.4|3321.9|3308.7|3322.7|3309.5|3320.5|3307.3|0
1622090700000|2021-05-27 04:45:00|3322|3308.8|3323.8|3310.6|3324.7|3311.5|3322|3308.8|0
1622091000000|2021-05-27 04:50:00|3324|3310.8|3329|3315.8|3329|3315.8|3323.3|3310.1|0
1622091300000|2021-05-27 04:55:00|3328.7|3315.5|3327.3|3314.1|3328.7|3315.5|3327.2|3314|0
1622091600000|2021-05-27 05:00:00|3327.8|3314.6|3326.6|3313.4|3328.1|3314.9|3326.4|3313.2|0
1622091900000|2021-05-27 05:05:00|3327.4|3314.2|3329|3315.8|3329|3315.8|3327.4|3314.2|0
1622092200000|2021-05-27 05:10:00|3329.3|3316.1|3328.6|3315.4|3329.6|3316.4|3328.6|3315.4|0
1622092500000|2021-05-27 05:15:00|3328|3314.8|3327.4|3314.2|3328.8|3315.6|3326.8|3313.6|0
1622092800000|2021-05-27 05:20:00|3327|3313.8|3328.1|3314.9|3328.1|3314.9|3326.8|3313.6|0
1622093100000|2021-05-27 05:25:00|3325.9|3312.7|3328.3|3315.1|3328.9|3315.7|3325.9|3312.7|0
1622093400000|2021-05-27 05:30:00|3329.1|3315.9|3326.7|3313.5|3329.1|3315.9|3326.7|3313.5|0
1622093700000|2021-05-27 05:35:00|3327.6|3314.4|3323.8|3310.6|3327.6|3314.4|3323.6|3310.4|0
1622094000000|2021-05-27 05:40:00|3323|3309.8|3322.4|3309.2|3323|3309.8|3321.7|3308.5|0
1622094300000|2021-05-27 05:45:00|3323.3|3310.1|3322.4|3309.2|3323.6|3310.4|3320.8|3307.6|0
1622094600000|2021-05-27 05:50:00|3322.8|3309.6|3320.1|3306.9|3322.8|3309.6|3319|3305.8|0
1622094900000|2021-05-27 05:55:00|3319.7|3306.5|3318.6|3305.4|3319.7|3306.5|3316.9|3303.7|0
1622160600000|2021-05-28 00:10:00|3331.8|3318.4|3327|3313.8|3331.8|3318.4|3326.2|3313|0
1622160900000|2021-05-28 00:15:00|3327.8|3314.6|3334.9|3321.5|3334.9|3321.5|3325.4|3312.2|0
1622161200000|2021-05-28 00:20:00|3336.7|3323.3|3330.1|3316.9|3337.1|3323.7|3330.1|3316.9|0
1622161500000|2021-05-28 00:25:00|3331.3|3318.1|3331.1|3317.9|3333.7|3320.3|3330.4|3317.2|0
1622161800000|2021-05-28 00:30:00|3329.7|3316.5|3327.9|3314.7|3332.8|3319.4|3326.2|3313|0
1622162100000|2021-05-28 00:35:00|3328.6|3315.4|3323|3309.8|3328.6|3315.4|3323|3309.8|0
1622162400000|2021-05-28 00:40:00|3322|3308.8|3320.9|3307.7|3322.4|3309.2|3320.4|3307.2|0
1622162700000|2021-05-28 00:45:00|3319.5|3306.3|3316.3|3303.1|3319.6|3306.4|3314.5|3301.3|0
1622163000000|2021-05-28 00:50:00|3315.9|3302.7|3317|3303.8|3317|3303.8|3315.2|3302|0
1622163300000|2021-05-28 00:55:00|3319.1|3305.9|3319.2|3306|3319.2|3306|3318.5|3305.3|0
1622163600000|2021-05-28 01:00:00|3318.9|3305.7|3321.5|3308.3|3321.5|3308.3|3318.9|3305.7|0
1622163900000|2021-05-28 01:05:00|3322.2|3309|3326|3312.8|3326.4|3313.2|3322.2|3309|0
1622164200000|2021-05-28 01:10:00|3325.9|3312.7|3326|3312.8|3326.7|3313.5|3325.7|3312.5|0
1622164500000|2021-05-28 01:15:00|3326.4|3313.2|3330|3316.8|3331.7|3318.4|3326.4|3313.2|0
1622164800000|2021-05-28 01:20:00|3330.2|3317|3330|3316.8|3331.5|3318.3|3330|3316.8|0
1622165100000|2021-05-28 01:25:00|3330.9|3317.7|3335.4|3322|3335.4|3322|3330.9|3317.7|0
1622165400000|2021-05-28 01:30:00|3338.2|3324.8|3338.9|3325.5|3340.5|3327.1|3338.2|3324.8|0
1622165700000|2021-05-28 01:35:00|3339.4|3326|3335.9|3322.5|3339.4|3326|3335.7|3322.3|0
1622166000000|2021-05-28 01:40:00|3336.3|3322.9|3333.4|3320|3336.3|3322.9|3332.1|3318.7|0
1622166300000|2021-05-28 01:45:00|3331.4|3318.2|3333.3|3319.9|3333.3|3319.9|3331.2|3318|0
1622166600000|2021-05-28 01:50:00|3335.2|3321.8|3333.1|3319.7|3335.8|3322.4|3333.1|3319.7|0
1622166900000|2021-05-28 01:55:00|3332.7|3319.3|3330.4|3317.2|3332.7|3319.3|3329.4|3316.2|0
1622167200000|2021-05-28 02:00:00|3330.8|3317.6|3335.5|3322.1|3335.5|3322.1|3330.8|3317.6|0
1622167500000|2021-05-28 02:05:00|3335.9|3322.5|3334.3|3320.9|3336.8|3323.4|3334.3|3320.9|0
1622167800000|2021-05-28 02:10:00|3333.5|3320.1|3335.1|3321.7|3335.2|3321.8|3333.5|3320.1|0
1622168100000|2021-05-28 02:15:00|3334.5|3321.1|3337.2|3323.8|3337.3|3323.9|3334.3|3320.9|0
1622168400000|2021-05-28 02:20:00|3338|3324.6|3339.5|3326.1|3339.6|3326.2|3337.8|3324.4|0
1622168700000|2021-05-28 02:25:00|3339.7|3326.3|3338.4|3325|3340.1|3326.7|3338.4|3325|0
1622169000000|2021-05-28 02:30:00|3337.8|3324.4|3338.8|3325.4|3339.6|3326.2|3336.9|3323.5|0
1622169300000|2021-05-28 02:35:00|3339|3325.6|3339.2|3325.8|3340.6|3327.2|3338.1|3324.7|0
1622169600000|2021-05-28 02:40:00|3339|3325.6|3336.5|3323.1|3339|3325.6|3336.5|3323.1|0
1622169900000|2021-05-28 02:45:00|3336.9|3323.5|3335|3321.6|3337|3323.6|3335|3321.6|0
1622170200000|2021-05-28 02:50:00|3336.1|3322.7|3337.3|3323.9|3337.7|3324.3|3336.1|3322.7|0
1622170500000|2021-05-28 02:55:00|3336.7|3323.3|3335.6|3322.2|3337.3|3323.9|3335.6|3322.2|0
1622170800000|2021-05-28 03:00:00|3335.7|3322.3|3337.9|3324.5|3339|3325.6|3335.7|3322.3|0
1622171100000|2021-05-28 03:05:00|3336.3|3322.9|3337.8|3324.4|3337.9|3324.5|3336.1|3322.7|0
1622171400000|2021-05-28 03:10:00|3338.1|3324.7|3340.2|3326.8|3340.6|3327.2|3338.1|3324.7|0
1622171700000|2021-05-28 03:15:00|3340.1|3326.7|3339.4|3326|3340.1|3326.7|3339|3325.6|0
1622172000000|2021-05-28 03:20:00|3339.2|3325.8|3339.5|3326.1|3340|3326.6|3338.3|3324.9|0
1622172300000|2021-05-28 03:25:00|3339.1|3325.7|3341|3327.6|3341|3327.6|3339.1|3325.7|0
1622172600000|2021-05-28 03:30:00|3340.5|3327.1|3341.7|3328.3|3342.5|3329.1|3340.5|3327.1|0
1622172900000|2021-05-28 03:35:00|3341.8|3328.4|3340.9|3327.5|3342.1|3328.7|3340.4|3327|0
1622173200000|2021-05-28 03:40:00|3340.1|3326.7|3339.7|3326.3|3341|3327.6|3339.5|3326.1|0
1622173500000|2021-05-28 03:45:00|3340.6|3327.2|3341.2|3327.8|3341.9|3328.5|3340|3326.6|0
1622173800000|2021-05-28 03:50:00|3340.1|3326.7|3341.8|3328.4|3342.2|3328.8|3340.1|3326.7|0
1622174100000|2021-05-28 03:55:00|3341.5|3328.1|3341.1|3327.7|3342.4|3329|3341.1|3327.7|0
1622174400000|2021-05-28 04:00:00|3340.5|3327.1|3341.3|3327.9|3341.8|3328.4|3340.5|3327.1|0
1622174700000|2021-05-28 04:05:00|3341.8|3328.4|3342.7|3329.3|3343.4|3330|3341.8|3328.4|0
1622175000000|2021-05-28 04:10:00|3343.7|3330.3|3342.5|3329.1|3344.1|3330.7|3342.4|3329|0
1622175300000|2021-05-28 04:15:00|3343|3329.6|3342.4|3329|3343|3329.6|3341.8|3328.4|0
1622175600000|2021-05-28 04:20:00|3342.3|3328.9|3343.1|3329.7|3343.6|3330.2|3342.3|3328.9|0
1622175900000|2021-05-28 04:25:00|3342.5|3329.1|3341.3|3327.9|3342.7|3329.3|3341.3|3327.9|0
1622176200000|2021-05-28 04:30:00|3341.9|3328.5|3342.7|3329.3|3342.7|3329.3|3341.4|3328|0
1622176500000|2021-05-28 04:35:00|3342.6|3329.2|3341.7|3328.3|3342.8|3329.4|3341.3|3327.9|0
1622176800000|2021-05-28 04:40:00|3341.4|3328|3345.4|3332|3345.4|3332|3341.4|3328|0
1622177100000|2021-05-28 04:45:00|3345.5|3332.1|3345.7|3332.3|3345.9|3332.5|3345|3331.6|0
1622177400000|2021-05-28 04:50:00|3346.1|3332.7|3346|3332.6|3346.1|3332.7|3344.8|3331.4|0
1622177700000|2021-05-28 04:55:00|3346.7|3333.3|3346.1|3332.7|3347.3|3333.9|3346.1|3332.7|0
1622178000000|2021-05-28 05:00:00|3347.1|3333.7|3345.7|3332.3|3347.1|3333.7|3345.5|3332.1|0
1622178300000|2021-05-28 05:05:00|3345.8|3332.4|3345.3|3331.9|3347.4|3334|3345.2|3331.8|0
1622178600000|2021-05-28 05:10:00|3345.1|3331.7|3341.9|3328.5|3345.4|3332|3341.9|3328.5|0
1622178900000|2021-05-28 05:15:00|3341.6|3328.2|3341.4|3328|3343.1|3329.7|3341.4|3328|0
1622179200000|2021-05-28 05:20:00|3340.6|3327.2|3342.2|3328.8|3342.8|3329.4|3340.6|3327.2|0
1622179500000|2021-05-28 05:25:00|3341.9|3328.5|3343.3|3329.9|3344|3330.6|3341.9|3328.5|0
1622179800000|2021-05-28 05:30:00|3342.8|3329.4|3342.7|3329.3|3342.9|3329.5|3341.6|3328.2|0
1622180100000|2021-05-28 05:35:00|3342.6|3329.2|3343.6|3330.2|3344.6|3331.2|3342.6|3329.2|0
1622180400000|2021-05-28 05:40:00|3342.7|3329.3|3343.4|3330|3343.5|3330.1|3342.1|3328.7|0
1622180700000|2021-05-28 05:45:00|3343.8|3330.4|3342.5|3329.1|3343.8|3330.4|3341.5|3328.1|0
1622181000000|2021-05-28 05:50:00|3342.1|3328.7|3343.3|3329.9|3344.6|3331.2|3342|3328.6|0
1622181300000|2021-05-28 05:55:00|3344.2|3330.8|3341.8|3328.4|3344.2|3330.8|3341.8|3328.4|0
1622419800000|2021-05-31 00:10:00|3345.3|3331.9|3352.2|3338.8|3352.2|3338.8|3339.7|3326.3|0
1622420100000|2021-05-31 00:15:00|3346.7|3333.3|3344.5|3331.1|3347|3333.6|3344.5|3331.1|0
1622420400000|2021-05-31 00:20:00|3343.6|3330.2|3341.7|3328.3|3343.6|3330.2|3338.5|3325.1|0
1622420700000|2021-05-31 00:25:00|3341|3327.6|3348.9|3335.5|3351.2|3337.8|3341|3327.6|0
1622421000000|2021-05-31 00:30:00|3348.5|3335.1|3355.6|3342.2|3356.7|3343.3|3348.5|3335.1|0
1622421300000|2021-05-31 00:35:00|3355.1|3341.7|3355.2|3341.8|3356.5|3343.1|3354.4|3341|0
1622421600000|2021-05-31 00:40:00|3354.8|3341.4|3350.2|3336.8|3354.8|3341.4|3349.3|3335.9|0
1622421900000|2021-05-31 00:45:00|3350.7|3337.3|3349.2|3335.8|3350.7|3337.3|3347.8|3334.4|0
1622422200000|2021-05-31 00:50:00|3348.6|3335.2|3346.6|3333.2|3348.6|3335.2|3345.9|3332.5|0
1622422500000|2021-05-31 00:55:00|3345.9|3332.5|3337.6|3324.2|3345.9|3332.5|3337.6|3324.2|0
1622422800000|2021-05-31 01:00:00|3337.8|3324.4|3341.8|3328.4|3342|3328.6|3337.8|3324.4|0
1622423100000|2021-05-31 01:05:00|3342.1|3328.7|3342|3328.6|3343.5|3330.1|3341.7|3328.3|0
1622423400000|2021-05-31 01:10:00|3341.5|3328.1|3341.4|3328|3342.2|3328.8|3340.5|3327.1|0
1622423700000|2021-05-31 01:15:00|3341.3|3327.9|3341.1|3327.7|3342.6|3329.2|3340.5|3327.1|0
1622424000000|2021-05-31 01:20:00|3341.5|3328.1|3340.2|3326.8|3341.6|3328.2|3339.6|3326.2|0
1622424300000|2021-05-31 01:25:00|3341|3327.6|3343.1|3329.7|3343.2|3329.8|3341|3327.6|0
1622424600000|2021-05-31 01:30:00|3344.1|3330.7|3343.9|3330.5|3344.9|3331.5|3343.9|3330.5|0
1622424900000|2021-05-31 01:35:00|3344.3|3330.9|3347.6|3334.2|3348.6|3335.2|3344.3|3330.9|0
1622425200000|2021-05-31 01:40:00|3347.1|3333.7|3344.6|3331.2|3347.1|3333.7|3344.6|3331.2|0
1622425500000|2021-05-31 01:45:00|3345.5|3332.1|3341.2|3327.8|3345.5|3332.1|3341.2|3327.8|0
1622425800000|2021-05-31 01:50:00|3340.8|3327.4|3341.1|3327.7|3341.1|3327.7|3340.1|3326.7|0
1622426100000|2021-05-31 01:55:00|3340.7|3327.3|3337.5|3324.1|3340.7|3327.3|3337.3|3323.9|0
1622426400000|2021-05-31 02:00:00|3336.3|3322.9|3338.1|3324.7|3338.2|3324.8|3336.1|3322.7|0
1622426700000|2021-05-31 02:05:00|3337.7|3324.3|3336.5|3323.1|3337.7|3324.3|3335.4|3322|0
1622427000000|2021-05-31 02:10:00|3336.2|3322.8|3336.2|3322.8|3336.9|3323.5|3335.6|3322.2|0
1622427300000|2021-05-31 02:15:00|3337|3323.6|3334.8|3321.4|3337.3|3323.9|3334.8|3321.4|0
1622427600000|2021-05-31 02:20:00|3335.7|3322.3|3336.1|3322.7|3336.4|3323|3335.5|3322.1|0
1622427900000|2021-05-31 02:25:00|3336.3|3322.9|3336|3322.6|3336.4|3323|3335.2|3321.8|0
1622428200000|2021-05-31 02:30:00|3335|3321.6|3333.6|3320.2|3336|3322.6|3333.6|3320.2|0
1622428500000|2021-05-31 02:35:00|3334.1|3320.7|3336.1|3322.7|3336.7|3323.3|3334.1|3320.7|0
1622428800000|2021-05-31 02:40:00|3335.9|3322.5|3336.4|3323|3336.5|3323.1|3335.6|3322.2|0
1622429100000|2021-05-31 02:45:00|3338|3324.6|3339.5|3326.1|3340|3326.6|3338|3324.6|0
1622429400000|2021-05-31 02:50:00|3339.2|3325.8|3339.8|3326.4|3340.6|3327.2|3339.2|3325.8|0
1622429700000|2021-05-31 02:55:00|3341.2|3327.8|3341.3|3327.9|3341.9|3328.5|3340.5|3327.1|0
1622430000000|2021-05-31 03:00:00|3342.2|3328.8|3341.5|3328.1|3343.2|3329.8|3341.3|3327.9|0
1622430300000|2021-05-31 03:05:00|3341|3327.6|3343.4|3330|3343.4|3330|3341|3327.6|0
1622430600000|2021-05-31 03:10:00|3343.3|3329.9|3343|3329.6|3344|3330.6|3342.9|3329.5|0
1622430900000|2021-05-31 03:15:00|3342.9|3329.5|3342.1|3328.7|3343.6|3330.2|3342|3328.6|0
1622431200000|2021-05-31 03:20:00|3341.9|3328.5|3340.5|3327.1|3341.9|3328.5|3339.9|3326.5|0
1622431500000|2021-05-31 03:25:00|3340.8|3327.4|3340|3326.6|3342|3328.6|3340|3326.6|0
1622431800000|2021-05-31 03:30:00|3339.7|3326.3|3339.9|3326.5|3339.9|3326.5|3338.2|3324.8|0
1622432100000|2021-05-31 03:35:00|3339.7|3326.3|3341.9|3328.5|3341.9|3328.5|3339.5|3326.1|0
1622432400000|2021-05-31 03:40:00|3341.7|3328.3|3342.2|3328.8|3342.3|3328.9|3341.1|3327.7|0
1622432700000|2021-05-31 03:45:00|3341.8|3328.4|3344.7|3331.3|3344.7|3331.3|3341.8|3328.4|0
1622433000000|2021-05-31 03:50:00|3343.5|3330.1|3341.8|3328.4|3343.5|3330.1|3341.8|3328.4|0
1622433300000|2021-05-31 03:55:00|3342|3328.6|3340.1|3326.7|3342|3328.6|3339.5|3326.1|0
1622433600000|2021-05-31 04:00:00|3339.7|3326.3|3336.7|3323.3|3339.8|3326.4|3336.7|3323.3|0
1622433900000|2021-05-31 04:05:00|3336.9|3323.5|3337|3323.6|3337.5|3324.1|3336.9|3323.5|0
1622434200000|2021-05-31 04:10:00|3337.2|3323.8|3336|3322.6|3337.5|3324.1|3336|3322.6|0
1622434500000|2021-05-31 04:15:00|3335.5|3322.1|3335.5|3322.1|3335.5|3322.1|3333.5|3320.1|0
1622434800000|2021-05-31 04:20:00|3335|3321.6|3332.6|3319.2|3335.5|3322.1|3332.6|3319.2|0
1622435100000|2021-05-31 04:25:00|3332.9|3319.5|3335.4|3322|3335.4|3322|3332.9|3319.5|0
1622435400000|2021-05-31 04:30:00|3334.8|3321.4|3334.3|3320.9|3335.6|3322.2|3334.3|3320.9|0
1622435700000|2021-05-31 04:35:00|3334.7|3321.3|3334.8|3321.4|3335.4|3322|3334.2|3320.8|0
1622436000000|2021-05-31 04:40:00|3333.7|3320.3|3333.1|3319.7|3334.2|3320.8|3333|3319.6|0
1622436300000|2021-05-31 04:45:00|3332.6|3319.2|3328.5|3315.3|3333|3319.6|3328.5|3315.3|0
1622436600000|2021-05-31 04:50:00|3328.6|3315.4|3327.4|3314.2|3328.6|3315.4|3327.1|3313.9|0
1622436900000|2021-05-31 04:55:00|3327.8|3314.6|3326.1|3312.9|3327.9|3314.7|3325.6|3312.4|0
1622437200000|2021-05-31 05:00:00|3326.5|3313.3|3328.6|3315.4|3328.9|3315.7|3326.5|3313.3|0
1622437500000|2021-05-31 05:05:00|3328.9|3315.7|3327.2|3314|3329|3315.8|3327.1|3313.9|0
1622437800000|2021-05-31 05:10:00|3327|3313.8|3325.3|3312.1|3327|3313.8|3325.2|3312|0
1622438100000|2021-05-31 05:15:00|3327.6|3314.4|3325.1|3311.9|3328.2|3315|3325.1|3311.9|0
1622438400000|2021-05-31 05:20:00|3325.4|3312.2|3326.3|3313.1|3326.3|3313.1|3324.6|3311.4|0
1622438700000|2021-05-31 05:25:00|3327|3313.8|3325.5|3312.3|3327|3313.8|3324.6|3311.4|0
1622439000000|2021-05-31 05:30:00|3325.7|3312.5|3323.1|3309.9|3325.7|3312.5|3323.1|3309.9|0
1622439300000|2021-05-31 05:35:00|3325.1|3311.9|3323.5|3310.3|3326|3312.8|3323.5|3310.3|0
1622439600000|2021-05-31 05:40:00|3323.6|3310.4|3328.3|3315.1|3328.3|3315.1|3323.6|3310.4|0
1622439900000|2021-05-31 05:45:00|3328.5|3315.3|3328.9|3315.7|3328.9|3315.7|3327.1|3313.9|0
1622440200000|2021-05-31 05:50:00|3328.8|3315.6|3327.4|3314.2|3330.2|3317|3327.4|3314.2|0
1622440500000|2021-05-31 05:55:00|3327.5|3314.3|3326.3|3313.1|3328.9|3315.7|3326.2|3313|0
1622506200000|2021-06-01 00:10:00|3311.7|3298.5|3304.3|3291.1|3311.7|3298.5|3301.9|3288.7|0
1622506500000|2021-06-01 00:15:00|3305.2|3292|3303|3289.8|3306.9|3293.7|3303|3289.8|0
1622506800000|2021-06-01 00:20:00|3304.5|3291.3|3311.9|3298.7|3311.9|3298.7|3302.7|3289.5|0
1622507100000|2021-06-01 00:25:00|3314.6|3301.4|3316.2|3303|3317.4|3304.2|3314.6|3301.4|0
1622507400000|2021-06-01 00:30:00|3316.7|3303.5|3317.4|3304.2|3319.4|3306.2|3316.7|3303.5|0
1622507700000|2021-06-01 00:35:00|3316.8|3303.6|3317.9|3304.7|3321.8|3308.6|3316.8|3303.6|0
1622508000000|2021-06-01 00:40:00|3319.7|3306.5|3317.5|3304.3|3320|3306.8|3315.3|3302.1|0
1622508300000|2021-06-01 00:45:00|3317.9|3304.7|3316.6|3303.4|3320.3|3307.1|3316.6|3303.4|0
1622508600000|2021-06-01 00:50:00|3317|3303.8|3311.1|3297.9|3317.4|3304.2|3311.1|3297.9|0
1622508900000|2021-06-01 00:55:00|3311.4|3298.2|3309|3295.8|3311.4|3298.2|3308.2|3295|0
1622509200000|2021-06-01 01:00:00|3307.6|3294.4|3310.6|3297.4|3311.5|3298.3|3307.6|3294.4|0
1622509500000|2021-06-01 01:05:00|3310.4|3297.2|3313.6|3300.4|3313.8|3300.6|3310.4|3297.2|0
1622509800000|2021-06-01 01:10:00|3313.9|3300.7|3313.5|3300.3|3315.9|3302.7|3312.3|3299.1|0
1622510100000|2021-06-01 01:15:00|3313.2|3300|3311.6|3298.4|3313.2|3300|3310.7|3297.5|0
1622510400000|2021-06-01 01:20:00|3311.8|3298.6|3316.2|3303|3316.2|3303|3311.8|3298.6|0
1622510700000|2021-06-01 01:25:00|3316.6|3303.4|3311|3297.8|3316.6|3303.4|3311|3297.8|0
1622511000000|2021-06-01 01:30:00|3309.8|3296.6|3305.1|3291.9|3309.8|3296.6|3302.9|3289.7|0
1622511300000|2021-06-01 01:35:00|3304.3|3291.1|3304.9|3291.7|3305.4|3292.2|3304.2|3291|0
1622511600000|2021-06-01 01:40:00|3306.6|3293.4|3304.9|3291.7|3306.6|3293.4|3304.6|3291.4|0
1622511900000|2021-06-01 01:45:00|3305.6|3292.4|3307.9|3294.7|3309.4|3296.2|3305.6|3292.4|0
1622512200000|2021-06-01 01:50:00|3307|3293.8|3310.3|3297.1|3310.3|3297.1|3306.9|3293.7|0
1622512500000|2021-06-01 01:55:00|3309.5|3296.3|3308.2|3295|3310.2|3297|3308.2|3295|0
1622512800000|2021-06-01 02:00:00|3308.7|3295.5|3309.9|3296.7|3310.4|3297.2|3308.7|3295.5|0
1622513100000|2021-06-01 02:05:00|3310.1|3296.9|3310.9|3297.7|3311.9|3298.7|3309.5|3296.3|0
1622513400000|2021-06-01 02:10:00|3311.6|3298.4|3312.3|3299.1|3312.9|3299.7|3311.6|3298.4|0
1622513700000|2021-06-01 02:15:00|3312.1|3298.9|3312.7|3299.5|3313.3|3300.1|3311.9|3298.7|0
1622514000000|2021-06-01 02:20:00|3313.6|3300.4|3312.4|3299.2|3314.3|3301.1|3312.4|3299.2|0
1622514300000|2021-06-01 02:25:00|3312.3|3299.1|3313.5|3300.3|3313.5|3300.3|3312.1|3298.9|0
1622514600000|2021-06-01 02:30:00|3312.3|3299.1|3309.6|3296.4|3312.3|3299.1|3308.6|3295.4|0
1622514900000|2021-06-01 02:35:00|3310.6|3297.4|3311.3|3298.1|3311.3|3298.1|3310.3|3297.1|0
1622515200000|2021-06-01 02:40:00|3311.4|3298.2|3312.3|3299.1|3312.3|3299.1|3311.3|3298.1|0
1622515500000|2021-06-01 02:45:00|3311.8|3298.6|3313.4|3300.2|3313.4|3300.2|3311.5|3298.3|0
1622515800000|2021-06-01 02:50:00|3314|3300.8|3316.5|3303.3|3317.2|3304|3313.9|3300.7|0
1622516100000|2021-06-01 02:55:00|3316.4|3303.2|3317|3303.8|3317|3303.8|3315.9|3302.7|0
1622516400000|2021-06-01 03:00:00|3317.4|3304.2|3321.7|3308.5|3321.7|3308.5|3317.4|3304.2|0
1622516700000|2021-06-01 03:05:00|3322.2|3309|3321.6|3308.4|3322.2|3309|3320.7|3307.5|0
1622517000000|2021-06-01 03:10:00|3321.5|3308.3|3320.8|3307.6|3321.9|3308.7|3320.6|3307.4|0
1622517300000|2021-06-01 03:15:00|3321|3307.8|3321.5|3308.3|3322.6|3309.4|3321|3307.8|0
1622517600000|2021-06-01 03:20:00|3321.8|3308.6|3323.6|3310.4|3323.8|3310.6|3321.4|3308.2|0
1622517900000|2021-06-01 03:25:00|3323.7|3310.5|3324.7|3311.5|3325.1|3311.9|3322.8|3309.6|0
1622518200000|2021-06-01 03:30:00|3325.5|3312.3|3325.1|3311.9|3326.4|3313.2|3325|3311.8|0
1622518500000|2021-06-01 03:35:00|3325.7|3312.5|3323|3309.8|3325.7|3312.5|3323|3309.8|0
1622518800000|2021-06-01 03:40:00|3322.2|3309|3320.5|3307.3|3322.2|3309|3320.4|3307.2|0
1622519100000|2021-06-01 03:45:00|3320.9|3307.7|3322.8|3309.6|3323|3309.8|3320.6|3307.4|0
1622519400000|2021-06-01 03:50:00|3324.4|3311.2|3324.7|3311.5|3324.7|3311.5|3324|3310.8|0
1622519700000|2021-06-01 03:55:00|3324|3310.8|3321.6|3308.4|3324|3310.8|3321.5|3308.3|0
1622520000000|2021-06-01 04:00:00|3321.4|3308.2|3321.1|3307.9|3321.6|3308.4|3318.8|3305.6|0
1622520300000|2021-06-01 04:05:00|3320.5|3307.3|3320.1|3306.9|3321.3|3308.1|3319.4|3306.2|0
1622520600000|2021-06-01 04:10:00|3320.3|3307.1|3319.7|3306.5|3321.5|3308.3|3319.7|3306.5|0
1622520900000|2021-06-01 04:15:00|3320.2|3307|3319.2|3306|3320.8|3307.6|3319.2|3306|0
1622521200000|2021-06-01 04:20:00|3319.9|3306.7|3320.7|3307.5|3321.4|3308.2|3319.9|3306.7|0
1622521500000|2021-06-01 04:25:00|3320.6|3307.4|3321.5|3308.3|3322|3308.8|3320.5|3307.3|0
1622521800000|2021-06-01 04:30:00|3321.4|3308.2|3324.2|3311|3324.8|3311.6|3321.4|3308.2|0
1622522100000|2021-06-01 04:35:00|3323|3309.8|3323|3309.8|3323.7|3310.5|3322.7|3309.5|0
1622522400000|2021-06-01 04:40:00|3323.7|3310.5|3324.3|3311.1|3324.3|3311.1|3322.9|3309.7|0
1622522700000|2021-06-01 04:45:00|3325.1|3311.9|3326.9|3313.7|3327.2|3314|3324.8|3311.6|0
1622523000000|2021-06-01 04:50:00|3329.1|3315.9|3327.7|3314.5|3330.1|3316.9|3327.7|3314.5|0
1622523300000|2021-06-01 04:55:00|3327.6|3314.4|3327.7|3314.5|3328.7|3315.5|3326.4|3313.2|0
1622523600000|2021-06-01 05:00:00|3328.7|3315.5|3327.4|3314.2|3328.9|3315.7|3327|3313.8|0
1622523900000|2021-06-01 05:05:00|3326.9|3313.7|3324.6|3311.4|3326.9|3313.7|3324.4|3311.2|0
1622524200000|2021-06-01 05:10:00|3324.5|3311.3|3324.8|3311.6|3325.7|3312.5|3324.5|3311.3|0
1622524500000|2021-06-01 05:15:00|3325.6|3312.4|3325.1|3311.9|3326.2|3313|3323.9|3310.7|0
1622524800000|2021-06-01 05:20:00|3325|3311.8|3324.8|3311.6|3325|3311.8|3323.4|3310.2|0
1622525100000|2021-06-01 05:25:00|3324.2|3311|3323.7|3310.5|3324.8|3311.6|3323.1|3309.9|0
1622525400000|2021-06-01 05:30:00|3323.1|3309.9|3325|3311.8|3325.1|3311.9|3323.1|3309.9|0
1622525700000|2021-06-01 05:35:00|3324.7|3311.5|3324.5|3311.3|3324.7|3311.5|3323.3|3310.1|0
1622526000000|2021-06-01 05:40:00|3324.6|3311.4|3324.5|3311.3|3325.4|3312.2|3323.3|3310.1|0
1622526300000|2021-06-01 05:45:00|3324.3|3311.1|3324.1|3310.9|3325.5|3312.3|3324|3310.8|0
1622526600000|2021-06-01 05:50:00|3324.2|3311|3323.8|3310.6|3324.9|3311.7|3323.7|3310.5|0
1622526900000|2021-06-01 05:55:00|3323.6|3310.4|3323.4|3310.2|3323.8|3310.6|3322.7|3309.5|0
1622592600000|2021-06-02 00:10:00|3314.4|3301.2|3316.1|3302.9|3319.3|3306.1|3312.5|3299.3|0
1622592900000|2021-06-02 00:15:00|3312.1|3298.9|3316.9|3303.7|3317.2|3304|3312.1|3298.9|0
1622593200000|2021-06-02 00:20:00|3317.2|3304|3314.4|3301.2|3317.2|3304|3310.1|3296.9|0
1622593500000|2021-06-02 00:25:00|3312.9|3299.7|3311.6|3298.4|3313|3299.8|3308.8|3295.6|0
1622593800000|2021-06-02 00:30:00|3310.3|3297.1|3313.8|3300.6|3314.6|3301.4|3310.3|3297.1|0
1622594100000|2021-06-02 00:35:00|3313.5|3300.3|3312.1|3298.9|3315|3301.8|3311.7|3298.5|0
1622594400000|2021-06-02 00:40:00|3311.6|3298.4|3317.3|3304.1|3317.3|3304.1|3311.6|3298.4|0
1622594700000|2021-06-02 00:45:00|3316.1|3302.9|3320.8|3307.6|3321|3307.8|3316.1|3302.9|0
1622595000000|2021-06-02 00:50:00|3323.2|3310|3329.1|3315.9|3329.1|3315.9|3323|3309.8|0
1622595300000|2021-06-02 00:55:00|3328.9|3315.7|3329.9|3316.7|3330.2|3317|3327.3|3314.1|0
1622595600000|2021-06-02 01:00:00|3330|3316.8|3330.5|3317.3|3332.5|3319.1|3329.5|3316.3|0
1622595900000|2021-06-02 01:05:00|3331.4|3318.2|3331.4|3318.2|3332.8|3319.4|3330.9|3317.7|0
1622596200000|2021-06-02 01:10:00|3331.3|3318.1|3331.8|3318.4|3332.7|3319.3|3331.3|3318.1|0
1622596500000|2021-06-02 01:15:00|3332.6|3319.2|3332.8|3319.4|3333.5|3320.1|3331.7|3318.4|0
1622596800000|2021-06-02 01:20:00|3332.9|3319.5|3335.2|3321.8|3336.2|3322.8|3332.5|3319.1|0
1622597100000|2021-06-02 01:25:00|3334.7|3321.3|3333.7|3320.3|3335.6|3322.2|3333.2|3319.8|0
1622597400000|2021-06-02 01:30:00|3334.3|3320.9|3334|3320.6|3334.8|3321.4|3334|3320.6|0
1622597700000|2021-06-02 01:35:00|3334.8|3321.4|3334.3|3320.9|3336.7|3323.3|3334.3|3320.9|0
1622598000000|2021-06-02 01:40:00|3336.1|3322.7|3336.2|3322.8|3337.2|3323.8|3335.4|3322|0
1622598300000|2021-06-02 01:45:00|3336|3322.6|3333.9|3320.5|3337.4|3324|3333.4|3320|0
1622598600000|2021-06-02 01:50:00|3334.4|3321|3333.4|3320|3334.6|3321.2|3332.2|3318.8|0
1622598900000|2021-06-02 01:55:00|3335.3|3321.9|3337.2|3323.8|3337.2|3323.8|3334.5|3321.1|0
1622599200000|2021-06-02 02:00:00|3337.7|3324.3|3338.2|3324.8|3340.1|3326.7|3337.5|3324.1|0
1622599500000|2021-06-02 02:05:00|3339.9|3326.5|3343.3|3329.9|3344.1|3330.7|3339.9|3326.5|0
1622599800000|2021-06-02 02:10:00|3345.3|3331.9|3345.3|3331.9|3346.5|3333.1|3345.1|3331.7|0
1622600100000|2021-06-02 02:15:00|3344.9|3331.5|3348.1|3334.7|3348.4|3335|3344.9|3331.5|0
1622600400000|2021-06-02 02:20:00|3348.2|3334.8|3350.7|3337.3|3351.1|3337.7|3347.3|3333.9|0
1622600700000|2021-06-02 02:25:00|3352.7|3339.3|3351.4|3338|3355.8|3342.4|3351.4|3338|0
1622601000000|2021-06-02 02:30:00|3351.6|3338.2|3349|3335.6|3351.6|3338.2|3347.8|3334.4|0
1622601300000|2021-06-02 02:35:00|3348.8|3335.4|3349.7|3336.3|3349.7|3336.3|3347.5|3334.1|0
1622601600000|2021-06-02 02:40:00|3348.8|3335.4|3348.1|3334.7|3348.8|3335.4|3347.4|3334|0
1622601900000|2021-06-02 02:45:00|3347.8|3334.4|3350|3336.6|3350|3336.6|3346.9|3333.5|0
1622602200000|2021-06-02 02:50:00|3350.5|3337.1|3349.8|3336.4|3350.6|3337.2|3348.7|3335.3|0
1622602500000|2021-06-02 02:55:00|3350.4|3337|3349.3|3335.9|3351.1|3337.7|3349.3|3335.9|0
1622602800000|2021-06-02 03:00:00|3349.5|3336.1|3349.6|3336.2|3351|3337.6|3349.5|3336.1|0
1622603100000|2021-06-02 03:05:00|3349.5|3336.1|3351.7|3338.3|3351.7|3338.3|3348.8|3335.4|0
1622603400000|2021-06-02 03:10:00|3351.5|3338.1|3354.1|3340.7|3354.1|3340.7|3351.5|3338.1|0
1622603700000|2021-06-02 03:15:00|3355.3|3341.9|3354.8|3341.4|3355.8|3342.4|3354|3340.6|0
1622604000000|2021-06-02 03:20:00|3354.4|3341|3355.3|3341.9|3355.4|3342|3354.4|3341|0
1622604300000|2021-06-02 03:25:00|3355.2|3341.8|3354.2|3340.8|3355.5|3342.1|3354.2|3340.8|0
1622604600000|2021-06-02 03:30:00|3354.8|3341.4|3354.1|3340.7|3355.6|3342.2|3354.1|3340.7|0
1622604900000|2021-06-02 03:35:00|3353.7|3340.3|3354.4|3341|3354.4|3341|3353.1|3339.7|0
1622605200000|2021-06-02 03:40:00|3353.8|3340.4|3355.2|3341.8|3357.4|3344|3353.8|3340.4|0
1622605500000|2021-06-02 03:45:00|3355.1|3341.7|3357.1|3343.7|3357.1|3343.7|3354.2|3340.8|0
1622605800000|2021-06-02 03:50:00|3356.3|3342.9|3354.3|3340.9|3356.3|3342.9|3354.3|3340.9|0
1622606100000|2021-06-02 03:55:00|3354.7|3341.3|3355.6|3342.2|3355.7|3342.3|3354.5|3341.1|0
1622606400000|2021-06-02 04:00:00|3354.9|3341.5|3355.5|3342.1|3356.2|3342.8|3354.1|3340.7|0
1622606700000|2021-06-02 04:05:00|3355.7|3342.3|3355.2|3341.8|3355.7|3342.3|3354.3|3340.9|0
1622607000000|2021-06-02 04:10:00|3355.1|3341.7|3355.9|3342.5|3356|3342.6|3354.6|3341.2|0
1622607300000|2021-06-02 04:15:00|3355.5|3342.1|3355.6|3342.2|3355.6|3342.2|3354.7|3341.3|0
1622607600000|2021-06-02 04:20:00|3355.8|3342.4|3355.8|3342.4|3356.9|3343.5|3355.7|3342.3|0
1622607900000|2021-06-02 04:25:00|3356.2|3342.8|3358.9|3345.5|3358.9|3345.5|3355.7|3342.3|0
1622608200000|2021-06-02 04:30:00|3358.7|3345.3|3359.9|3346.5|3360|3346.6|3358.7|3345.3|0
1622608500000|2021-06-02 04:35:00|3360.4|3347|3360.6|3347.2|3360.6|3347.2|3359.3|3345.9|0
1622608800000|2021-06-02 04:40:00|3359.9|3346.5|3359.2|3345.8|3360.3|3346.9|3359.1|3345.7|0
1622609100000|2021-06-02 04:45:00|3358.5|3345.1|3357.3|3343.9|3358.5|3345.1|3357.3|3343.9|0
1622609400000|2021-06-02 04:50:00|3357.6|3344.2|3357.4|3344|3358.3|3344.9|3357.4|3344|0
1622609700000|2021-06-02 04:55:00|3358.2|3344.8|3358.5|3345.1|3358.8|3345.4|3358.1|3344.7|0
1622610000000|2021-06-02 05:00:00|3358.4|3345|3357.9|3344.5|3358.7|3345.3|3357.4|3344|0
1622610300000|2021-06-02 05:05:00|3359|3345.6|3360.1|3346.7|3360.2|3346.8|3358.5|3345.1|0
1622610600000|2021-06-02 05:10:00|3360.3|3346.9|3359.4|3346|3360.8|3347.4|3358.4|3345|0
1622610900000|2021-06-02 05:15:00|3359.1|3345.7|3360.8|3347.4|3360.8|3347.4|3359.1|3345.7|0
1622611200000|2021-06-02 05:20:00|3360.2|3346.8|3359.4|3346|3360.9|3347.5|3359.4|3346|0
1622611500000|2021-06-02 05:25:00|3359.6|3346.2|3364|3350.6|3364|3350.6|3359.2|3345.8|0
1622611800000|2021-06-02 05:30:00|3362.9|3349.5|3365.2|3351.8|3365.2|3351.8|3362.9|3349.5|0
1622612100000|2021-06-02 05:35:00|3364.8|3351.4|3366.6|3353.2|3366.6|3353.2|3364.8|3351.4|0
1622612400000|2021-06-02 05:40:00|3366.3|3352.9|3367.1|3353.7|3367.7|3354.3|3366.2|3352.8|0
1622612700000|2021-06-02 05:45:00|3367.4|3354|3368.1|3354.7|3368.1|3354.7|3366.2|3352.8|0
1622613000000|2021-06-02 05:50:00|3368.3|3354.9|3363.5|3350.1|3369|3355.6|3363.5|3350.1|0
1622613300000|2021-06-02 05:55:00|3363.6|3350.2|3362.8|3349.4|3363.6|3350.2|3361.5|3348.1|0
1622679000000|2021-06-03 00:10:00|3369.1|3355.7|3377.3|3363.9|3380.4|3367|3365.5|3352.1|0
1622679300000|2021-06-03 00:15:00|3376.7|3363.3|3373.3|3359.9|3379.3|3365.9|3373.3|3359.9|0
1622679600000|2021-06-03 00:20:00|3373.7|3360.3|3368.3|3354.9|3376.3|3362.9|3366.8|3353.4|0
1622679900000|2021-06-03 00:25:00|3370.5|3357.1|3382.9|3369.3|3382.9|3369.3|3370.5|3357.1|0
1622680200000|2021-06-03 00:30:00|3384.1|3370.5|3379.9|3366.5|3384.1|3370.5|3377.2|3363.8|0
1622680500000|2021-06-03 00:35:00|3379|3365.6|3380|3366.6|3381.5|3368.1|3378.9|3365.5|0
1622680800000|2021-06-03 00:40:00|3379.4|3366|3375.9|3362.5|3379.4|3366|3375.4|3362|0
1622681100000|2021-06-03 00:45:00|3375.6|3362.2|3370.6|3357.2|3375.7|3362.3|3368.6|3355.2|0
1622681400000|2021-06-03 00:50:00|3370.9|3357.5|3369.2|3355.8|3370.9|3357.5|3367.5|3354.1|0
1622681700000|2021-06-03 00:55:00|3370.4|3357|3372|3358.6|3372.5|3359.1|3370|3356.6|0
1622682000000|2021-06-03 01:00:00|3371.2|3357.8|3367.6|3354.2|3371.2|3357.8|3365.9|3352.5|0
1622682300000|2021-06-03 01:05:00|3367.8|3354.4|3360|3346.6|3368.9|3355.5|3360|3346.6|0
1622682600000|2021-06-03 01:10:00|3358.4|3345|3355.4|3342|3358.4|3345|3354.4|3341|0
1622682900000|2021-06-03 01:15:00|3355.3|3341.9|3350.9|3337.5|3355.7|3342.3|3350.7|3337.3|0
1622683200000|2021-06-03 01:20:00|3350.7|3337.3|3354.2|3340.8|3354.5|3341.1|3350.7|3337.3|0
1622683500000|2021-06-03 01:25:00|3353.9|3340.5|3357.3|3343.9|3359.1|3345.7|3353.9|3340.5|0
1622683800000|2021-06-03 01:30:00|3356.5|3343.1|3355.2|3341.8|3358.4|3345|3355.2|3341.8|0
1622684100000|2021-06-03 01:35:00|3355.9|3342.5|3358.5|3345.1|3358.7|3345.3|3355.9|3342.5|0
1622684400000|2021-06-03 01:40:00|3358.1|3344.7|3357.7|3344.3|3359.5|3346.1|3357.4|3344|0
1622684700000|2021-06-03 01:45:00|3358.1|3344.7|3352.9|3339.5|3358.1|3344.7|3352.9|3339.5|0
1622685000000|2021-06-03 01:50:00|3352.6|3339.2|3351.8|3338.4|3352.6|3339.2|3349.2|3335.8|0
1622685300000|2021-06-03 01:55:00|3352.3|3338.9|3350.7|3337.3|3352.3|3338.9|3348.6|3335.2|0
1622685600000|2021-06-03 02:00:00|3350.5|3337.1|3348.8|3335.4|3352.4|3339|3348.8|3335.4|0
1622685900000|2021-06-03 02:05:00|3346.9|3333.5|3344.2|3330.8|3346.9|3333.5|3344.2|3330.8|0
1622686200000|2021-06-03 02:10:00|3344.9|3331.5|3344.1|3330.7|3346.2|3332.8|3343.8|3330.4|0
1622686500000|2021-06-03 02:15:00|3343.8|3330.4|3340.9|3327.5|3344.5|3331.1|3340.9|3327.5|0
1622686800000|2021-06-03 02:20:00|3340.4|3327|3336.4|3323|3340.4|3327|3336.3|3322.9|0
1622687100000|2021-06-03 02:25:00|3335.9|3322.5|3334.4|3321|3337.5|3324.1|3334.4|3321|0
1622687400000|2021-06-03 02:30:00|3334|3320.6|3332.8|3319.4|3335.1|3321.7|3332.8|3319.4|0
1622687700000|2021-06-03 02:35:00|3332.6|3319.2|3332.9|3319.5|3334.6|3321.2|3332.3|3318.9|0
1622688000000|2021-06-03 02:40:00|3333.4|3320|3330.8|3317.6|3333.4|3320|3330.8|3317.6|0
1622688300000|2021-06-03 02:45:00|3330.9|3317.7|3330.4|3317.2|3334.1|3320.7|3330.4|3317.2|0
1622688600000|2021-06-03 02:50:00|3330.7|3317.5|3331.3|3318.1|3333.3|3319.9|3330.7|3317.5|0
1622688900000|2021-06-03 02:55:00|3330.7|3317.5|3329.8|3316.6|3330.7|3317.5|3329.2|3316|0
1622689200000|2021-06-03 03:00:00|3328.9|3315.7|3330|3316.8|3331.4|3318.2|3328.9|3315.7|0
1622689500000|2021-06-03 03:05:00|3329.9|3316.7|3331.8|3318.4|3331.8|3318.4|3327.4|3314.2|0
1622689800000|2021-06-03 03:10:00|3331.1|3317.9|3328.7|3315.5|3331.1|3317.9|3328.6|3315.4|0
1622690100000|2021-06-03 03:15:00|3328|3314.8|3329.1|3315.9|3329.1|3315.9|3327.6|3314.4|0
1622690400000|2021-06-03 03:20:00|3329.4|3316.2|3324.1|3310.9|3329.8|3316.6|3324.1|3310.9|0
1622690700000|2021-06-03 03:25:00|3324.4|3311.2|3324.8|3311.6|3324.9|3311.7|3324|3310.8|0
1622691000000|2021-06-03 03:30:00|3325.2|3312|3323.4|3310.2|3325.6|3312.4|3323.4|3310.2|0
1622691300000|2021-06-03 03:35:00|3323.5|3310.3|3323.2|3310|3323.6|3310.4|3321.7|3308.5|0
1622691600000|2021-06-03 03:40:00|3322.6|3309.4|3320.1|3306.9|3323|3309.8|3320.1|3306.9|0
1622691900000|2021-06-03 03:45:00|3320.3|3307.1|3321.7|3308.5|3321.7|3308.5|3320.2|3307|0
1622692200000|2021-06-03 03:50:00|3322.3|3309.1|3323.5|3310.3|3323.5|3310.3|3322.2|3309|0
1622692500000|2021-06-03 03:55:00|3322.8|3309.6|3326.9|3313.7|3326.9|3313.7|3321.9|3308.7|0
1622692800000|2021-06-03 04:00:00|3326.4|3313.2|3325.2|3312|3328.6|3315.4|3325.2|3312|0
1622693100000|2021-06-03 04:05:00|3325.1|3311.9|3325.4|3312.2|3325.4|3312.2|3324.2|3311|0
1622693400000|2021-06-03 04:10:00|3326|3312.8|3325.2|3312|3326|3312.8|3324.5|3311.3|0
1622693700000|2021-06-03 04:15:00|3325.4|3312.2|3328.4|3315.2|3328.5|3315.3|3324.4|3311.2|0
1622694000000|2021-06-03 04:20:00|3328.7|3315.5|3332|3318.6|3332.7|3319.3|3328.7|3315.5|0
1622694300000|2021-06-03 04:25:00|3332.6|3319.2|3329.9|3316.7|3333.7|3320.3|3329.2|3316|0
1622694600000|2021-06-03 04:30:00|3330.2|3317|3331.7|3318.4|3332.7|3319.3|3330.2|3317|0
1622694900000|2021-06-03 04:35:00|3331.8|3318|3329.5|3316.3|3331.8|3318|3329|3315.8|0
1622695200000|2021-06-03 04:40:00|3328.4|3315.2|3328.3|3315.1|3329.2|3316|3327.4|3314.2|0
1622695500000|2021-06-03 04:45:00|3329.4|3316.2|3328.8|3315.6|3329.4|3316.2|3328.3|3315.1|0
1622695800000|2021-06-03 04:50:00|3329.5|3316.3|3327.8|3314.6|3329.5|3316.3|3327.7|3314.5|0
1622696100000|2021-06-03 04:55:00|3328.6|3315.4|3325.8|3312.6|3328.6|3315.4|3325.8|3312.6|0
1622696400000|2021-06-03 05:00:00|3326|3312.8|3324.9|3311.7|3326.3|3313.1|3324.9|3311.7|0
1622696700000|2021-06-03 05:05:00|3325.8|3312.6|3321.8|3308.6|3325.9|3312.7|3321.5|3308.3|0
1622697000000|2021-06-03 05:10:00|3321.7|3308.5|3318.6|3305.4|3322.6|3309.4|3318.6|3305.4|0
1622697300000|2021-06-03 05:15:00|3318.2|3305|3320.1|3306.9|3320.5|3307.3|3318.2|3305|0
1622697600000|2021-06-03 05:20:00|3320.6|3307.4|3319.7|3306.5|3320.8|3307.6|3319.4|3306.2|0
1622697900000|2021-06-03 05:25:00|3319.1|3305.9|3321.6|3308.4|3321.7|3308.5|3319.1|3305.9|0
1622698200000|2021-06-03 05:30:00|3322.6|3309.4|3322.5|3309.3|3322.9|3309.7|3320.6|3307.4|0
1622698500000|2021-06-03 05:35:00|3322.7|3309.5|3324|3310.8|3326|3312.8|3322.7|3309.5|0
1622698800000|2021-06-03 05:40:00|3324.6|3311.4|3322.9|3309.7|3324.6|3311.4|3322.5|3309.3|0
1622699100000|2021-06-03 05:45:00|3323.4|3310.2|3322.2|3309|3324.2|3311|3322.2|3309|0
1622699400000|2021-06-03 05:50:00|3322.7|3309.5|3324.5|3311.3|3325.1|3311.9|3322.7|3309.5|0
1622699700000|2021-06-03 05:55:00|3325.4|3312.2|3326.1|3312.9|3326.1|3312.9|3323.4|3310.2|0
1622765400000|2021-06-04 00:10:00|3321.1|3307.9|3320.9|3307.7|3322.4|3309.2|3317.4|3304.2|0
1622765700000|2021-06-04 00:15:00|3320.6|3307.4|3322.9|3309.7|3326.8|3313.6|3318.9|3305.7|0
1622766000000|2021-06-04 00:20:00|3323.2|3310|3330|3316.8|3333.8|3320.4|3323|3309.8|0
1622766300000|2021-06-04 00:25:00|3331.3|3318.1|3330.9|3317.7|3333.6|3320.2|3330.1|3316.9|0
1622766600000|2021-06-04 00:30:00|3330.7|3317.5|3338.5|3325.1|3338.5|3325.1|3329.6|3316.4|0
1622766900000|2021-06-04 00:35:00|3339.8|3326.4|3344.2|3330.8|3344.8|3331.4|3339.8|3326.4|0
1622767200000|2021-06-04 00:40:00|3344.7|3331.3|3345.6|3332.2|3346.1|3332.7|3344.5|3331.1|0
1622767500000|2021-06-04 00:45:00|3345.7|3332.3|3348.7|3335.3|3348.7|3335.3|3345.1|3331.7|0
1622767800000|2021-06-04 00:50:00|3348|3334.6|3348.4|3335|3349.8|3336.4|3348|3334.6|0
1622768100000|2021-06-04 00:55:00|3348.7|3335.3|3347.1|3333.7|3348.9|3335.5|3346.4|3333|0
1622768400000|2021-06-04 01:00:00|3347.2|3333.8|3351|3337.6|3351|3337.6|3347.1|3333.7|0
1622768700000|2021-06-04 01:05:00|3351.8|3338.4|3351.8|3338.4|3351.8|3338.4|3350.3|3336.9|0
1622769000000|2021-06-04 01:10:00|3352.3|3338.9|3357.6|3344.2|3358.7|3345.3|3352.3|3338.9|0
1622769300000|2021-06-04 01:15:00|3358.3|3344.9|3353.1|3339.7|3358.3|3344.9|3353.1|3339.7|0
1622769600000|2021-06-04 01:20:00|3355.2|3341.8|3349.7|3336.3|3355.2|3341.8|3349.7|3336.3|0
1622769900000|2021-06-04 01:25:00|3348.4|3335|3348.9|3335.5|3351.6|3338.2|3348.4|3335|0
1622770200000|2021-06-04 01:30:00|3349.4|3336|3343.5|3330.1|3352.6|3339.2|3343.5|3330.1|0
1622770500000|2021-06-04 01:35:00|3342.1|3328.7|3341.6|3328.2|3342.1|3328.7|3339.6|3326.2|0
1622770800000|2021-06-04 01:40:00|3344.6|3331.2|3346.7|3333.3|3346.7|3333.3|3344.3|3330.9|0
1622771100000|2021-06-04 01:45:00|3346.2|3332.8|3348.6|3335.2|3348.8|3335.4|3346.2|3332.8|0
1622771400000|2021-06-04 01:50:00|3348|3334.6|3345.6|3332.2|3348.5|3335.1|3345.6|3332.2|0
1622771700000|2021-06-04 01:55:00|3346.5|3333.1|3349.5|3336.1|3349.5|3336.1|3345.9|3332.5|0
1622772000000|2021-06-04 02:00:00|3349.7|3336.3|3351.8|3338.4|3354.1|3340.7|3349.7|3336.3|0
1622772300000|2021-06-04 02:05:00|3351.9|3338.5|3350.9|3337.5|3353.8|3340.4|3350.9|3337.5|0
1622772600000|2021-06-04 02:10:00|3353.3|3339.9|3353.5|3340.1|3355.7|3342.3|3353.1|3339.7|0
1622772900000|2021-06-04 02:15:00|3352.9|3339.5|3353.3|3339.9|3355.6|3342.2|3352.9|3339.5|0
1622773200000|2021-06-04 02:20:00|3354.1|3340.7|3352.7|3339.3|3354.6|3341.2|3352.5|3339.1|0
1622773500000|2021-06-04 02:25:00|3352.1|3338.7|3355|3341.6|3355|3341.6|3352.1|3338.7|0
1622773800000|2021-06-04 02:30:00|3354.9|3341.5|3352.6|3339.2|3355.3|3341.9|3352.6|3339.2|0
1622774100000|2021-06-04 02:35:00|3352.5|3339.1|3350.7|3337.3|3352.5|3339.1|3350.6|3337.2|0
1622774400000|2021-06-04 02:40:00|3350.1|3336.7|3350.1|3336.7|3350.9|3337.5|3349.7|3336.3|0
1622774700000|2021-06-04 02:45:00|3350|3336.6|3352|3338.6|3352.9|3339.5|3350|3336.6|0
1622775000000|2021-06-04 02:50:00|3352.3|3338.9|3353.8|3340.4|3353.9|3340.5|3352.3|3338.9|0
1622775300000|2021-06-04 02:55:00|3355|3341.6|3352.5|3339.1|3355.4|3342|3352.1|3338.7|0
1622775600000|2021-06-04 03:00:00|3352.9|3339.5|3355|3341.6|3355.7|3342.3|3352.8|3339.4|0
1622775900000|2021-06-04 03:05:00|3353.7|3340.3|3355.1|3341.7|3355.1|3341.7|3352.8|3339.4|0
1622776200000|2021-06-04 03:10:00|3354.7|3341.3|3353.6|3340.2|3356.3|3342.9|3353.6|3340.2|0
1622776500000|2021-06-04 03:15:00|3355.6|3342.2|3356.1|3342.7|3356.7|3343.3|3355.1|3341.7|0
1622776800000|2021-06-04 03:20:00|3355.8|3342.4|3354|3340.6|3355.8|3342.4|3353.6|3340.2|0
1622777100000|2021-06-04 03:25:00|3353.3|3339.9|3356.5|3343.1|3356.5|3343.1|3353.3|3339.9|0
1622777400000|2021-06-04 03:30:00|3356.8|3343.4|3357.5|3344.1|3357.5|3344.1|3355.2|3341.8|0
1622777700000|2021-06-04 03:35:00|3356.5|3343.1|3355|3341.6|3356.8|3343.4|3354.8|3341.4|0
1622778000000|2021-06-04 03:40:00|3355.3|3341.9|3354.5|3341.1|3356.3|3342.9|3354.5|3341.1|0
1622778300000|2021-06-04 03:45:00|3353.8|3340.4|3355.6|3342.2|3355.9|3342.5|3353.8|3340.4|0
1622778600000|2021-06-04 03:50:00|3355.1|3341.7|3355.6|3342.2|3356.2|3342.8|3355.1|3341.7|0
1622778900000|2021-06-04 03:55:00|3355.9|3342.5|3355.8|3342.4|3357.4|3344|3355.7|3342.3|0
1622779200000|2021-06-04 04:00:00|3355.2|3341.8|3350.9|3337.5|3355.2|3341.8|3350.9|3337.5|0
1622779500000|2021-06-04 04:05:00|3350.4|3337|3350.3|3336.9|3351|3337.6|3350.1|3336.7|0
1622779800000|2021-06-04 04:10:00|3349.9|3336.5|3350.2|3336.8|3351.6|3338.2|3349.9|3336.5|0
1622780100000|2021-06-04 04:15:00|3349.7|3336.3|3350.4|3337|3350.4|3337|3349.5|3336.1|0
1622780400000|2021-06-04 04:20:00|3350|3336.6|3352.1|3338.7|3352.3|3338.9|3350|3336.6|0
1622780700000|2021-06-04 04:25:00|3351.9|3338.5|3352.1|3338.7|3353.2|3339.8|3351.7|3338.3|0
1622781000000|2021-06-04 04:30:00|3351.6|3338.2|3354.7|3341.3|3354.7|3341.3|3351.6|3338.2|0
1622781300000|2021-06-04 04:35:00|3354.9|3341.5|3354.2|3340.8|3354.9|3341.5|3353.4|3340|0
1622781600000|2021-06-04 04:40:00|3353.3|3339.9|3351.4|3338|3353.3|3339.9|3351.4|3338|0
1622781900000|2021-06-04 04:45:00|3351.1|3337.7|3349.7|3336.3|3351.1|3337.7|3349.3|3335.9|0
1622782200000|2021-06-04 04:50:00|3349.8|3336.4|3348.7|3335.3|3349.8|3336.4|3348.2|3334.8|0
1622782500000|2021-06-04 04:55:00|3348.6|3335.2|3348.7|3335.3|3348.9|3335.5|3347.3|3333.9|0
1622782800000|2021-06-04 05:00:00|3349.9|3336.5|3348.7|3335.3|3350|3336.6|3348.1|3334.7|0
1622783100000|2021-06-04 05:05:00|3347.6|3334.2|3344.1|3330.7|3347.6|3334.2|3344.1|3330.7|0
1622783400000|2021-06-04 05:10:00|3342.4|3329|3343.8|3330.4|3344.1|3330.7|3342.4|3329|0
1622783700000|2021-06-04 05:15:00|3344.8|3331.4|3345.1|3331.7|3346.4|3333|3344.8|3331.4|0
1622784000000|2021-06-04 05:20:00|3344.6|3331.2|3344.8|3331.4|3345.4|3332|3344.3|3330.9|0
1622784300000|2021-06-04 05:25:00|3344.6|3331.2|3343.8|3330.4|3344.6|3331.2|3343.2|3329.8|0
1622784600000|2021-06-04 05:30:00|3344.2|3330.8|3344.9|3331.5|3344.9|3331.5|3343.7|3330.3|0
1622784900000|2021-06-04 05:35:00|3345|3331.6|3344|3330.6|3345.1|3331.7|3343.9|3330.5|0
1622785200000|2021-06-04 05:40:00|3344.1|3330.7|3344.7|3331.3|3345.1|3331.7|3343.6|3330.2|0
1622785500000|2021-06-04 05:45:00|3344.2|3330.8|3344.8|3331.4|3344.8|3331.4|3343|3329.6|0
1622785800000|2021-06-04 05:50:00|3345.1|3331.7|3344.9|3331.5|3346.3|3332.9|3344.8|3331.4|0
1622786100000|2021-06-04 05:55:00|3345.1|3331.7|3346.2|3332.8|3346.2|3332.8|3343.4|3330|0
1623024600000|2021-06-07 00:10:00|3340.5|3327.1|3336.2|3322.8|3340.5|3327.1|3336|3322.6|0
1623024900000|2021-06-07 00:15:00|3332.8|3319.4|3338.2|3324.8|3343.9|3330.5|3332.8|3319.4|0
1623025200000|2021-06-07 00:20:00|3338.3|3324.9|3335.2|3321.8|3340.5|3327.1|3335.2|3321.8|0
1623025500000|2021-06-07 00:25:00|3337.3|3323.9|3338.2|3324.8|3339.3|3325.9|3337.3|3323.9|0
1623025800000|2021-06-07 00:30:00|3338.4|3325|3336.4|3323|3338.4|3325|3335.5|3322.1|0
1623026100000|2021-06-07 00:35:00|3336.7|3323.3|3332|3318.6|3336.7|3323.3|3331.4|3318.2|0
1623026400000|2021-06-07 00:40:00|3331.2|3318|3334.4|3321|3334.4|3321|3331.2|3318|0
1623026700000|2021-06-07 00:45:00|3334.2|3320.8|3327.6|3314.4|3334.9|3321.5|3327.6|3314.4|0
1623027000000|2021-06-07 00:50:00|3326.5|3313.3|3327.1|3313.9|3327.7|3314.5|3325.1|3311.9|0
1623027300000|2021-06-07 00:55:00|3326.7|3313.5|3326|3312.8|3327.3|3314.1|3325.7|3312.5|0
1623027600000|2021-06-07 01:00:00|3326.2|3313|3324.3|3311.1|3327.2|3314|3324.3|3311.1|0
1623027900000|2021-06-07 01:05:00|3324|3310.8|3321.6|3308.4|3325|3311.8|3321.6|3308.4|0
1623028200000|2021-06-07 01:10:00|3321.3|3308.1|3315.9|3302.7|3321.3|3308.1|3315.9|3302.7|0
1623028500000|2021-06-07 01:15:00|3315.2|3302|3315.9|3302.7|3316.3|3303.1|3315.1|3301.9|0
1623028800000|2021-06-07 01:20:00|3315|3301.8|3318.4|3305.2|3318.4|3305.2|3315|3301.8|0
1623029100000|2021-06-07 01:25:00|3319.4|3306.2|3319.2|3306|3321|3307.8|3318.7|3305.5|0
1623029400000|2021-06-07 01:30:00|3319|3305.8|3316.8|3303.6|3319.6|3306.4|3316.8|3303.6|0
1623029700000|2021-06-07 01:35:00|3316.3|3303.1|3317.8|3304.6|3317.8|3304.6|3315.6|3302.4|0
1623030000000|2021-06-07 01:40:00|3316.8|3303.6|3313.9|3300.7|3316.8|3303.6|3313.9|3300.7|0
1623030300000|2021-06-07 01:45:00|3314.7|3301.5|3313.8|3300.6|3314.7|3301.5|3312.8|3299.6|0
1623030600000|2021-06-07 01:50:00|3314.4|3301.2|3314.4|3301.2|3315.5|3302.3|3313.9|3300.7|0
1623030900000|2021-06-07 01:55:00|3314.2|3301|3313.1|3299.9|3315.9|3302.7|3313.1|3299.9|0
1623031200000|2021-06-07 02:00:00|3313|3299.8|3315.1|3301.9|3315.1|3301.9|3312.2|3299|0
1623031500000|2021-06-07 02:05:00|3315|3301.8|3317.9|3304.7|3317.9|3304.7|3315|3301.8|0
1623031800000|2021-06-07 02:10:00|3317.7|3304.5|3320.5|3307.3|3320.5|3307.3|3317.7|3304.5|0
1623032100000|2021-06-07 02:15:00|3320.1|3306.9|3319.7|3306.5|3321.9|3308.7|3319.7|3306.5|0
1623032400000|2021-06-07 02:20:00|3320.6|3307.4|3320.2|3307|3321|3307.8|3320.2|3307|0
1623032700000|2021-06-07 02:25:00|3320.5|3307.3|3320.4|3307.2|3320.5|3307.3|3319.8|3306.6|0
1623033000000|2021-06-07 02:30:00|3320.6|3307.4|3319|3305.8|3320.9|3307.7|3319|3305.8|0
1623033300000|2021-06-07 02:35:00|3319.4|3306.2|3319.5|3306.3|3320.2|3307|3318.5|3305.3|0
1623033600000|2021-06-07 02:40:00|3319.6|3306.4|3321.7|3308.5|3322.5|3309.3|3319.1|3305.9|0
1623033900000|2021-06-07 02:45:00|3321.5|3308.3|3320|3306.8|3322.3|3309.1|3320|3306.8|0
1623034200000|2021-06-07 02:50:00|3319.9|3306.7|3319.2|3306|3320.5|3307.3|3319|3305.8|0
1623034500000|2021-06-07 02:55:00|3318.9|3305.7|3320.3|3307.1|3320.3|3307.1|3318.3|3305.1|0
1623034800000|2021-06-07 03:00:00|3320.2|3307|3321.3|3308.1|3321.8|3308.6|3320.2|3307|0
1623035100000|2021-06-07 03:05:00|3322.1|3308.9|3322.7|3309.5|3323.9|3310.7|3322.1|3308.9|0
1623035400000|2021-06-07 03:10:00|3323.2|3310|3322.1|3308.9|3324|3310.8|3322.1|3308.9|0
1623035700000|2021-06-07 03:15:00|3322.8|3309.6|3323.4|3310.2|3324.6|3311.4|3322.8|3309.6|0
1623036000000|2021-06-07 03:20:00|3324.1|3310.9|3322.2|3309|3324.3|3311.1|3322.2|3309|0
1623036300000|2021-06-07 03:25:00|3322.1|3308.9|3322.2|3309|3322.8|3309.6|3321.7|3308.5|0
1623036600000|2021-06-07 03:30:00|3322.1|3308.9|3322.2|3309|3322.8|3309.6|3321.9|3308.7|0
1623036900000|2021-06-07 03:35:00|3322.1|3308.9|3321.8|3308.6|3322.3|3309.1|3321.2|3308|0
1623037200000|2021-06-07 03:40:00|3322|3308.8|3320.1|3306.9|3322.5|3309.3|3319.8|3306.6|0
1623037500000|2021-06-07 03:45:00|3320.3|3307.1|3320.5|3307.3|3320.7|3307.5|3319.4|3306.2|0
1623037800000|2021-06-07 03:50:00|3321.2|3308|3320.5|3307.3|3321.2|3308|3319.7|3306.5|0
1623038100000|2021-06-07 03:55:00|3320|3306.8|3315|3301.8|3320|3306.8|3315|3301.8|0
1623038400000|2021-06-07 04:00:00|3315.2|3302|3311.1|3297.9|3315.2|3302|3311|3297.8|0
1623038700000|2021-06-07 04:05:00|3311|3297.8|3312.3|3299.1|3313.2|3300|3311|3297.8|0
1623039000000|2021-06-07 04:10:00|3312.6|3299.4|3308.7|3295.5|3312.6|3299.4|3308.7|3295.5|0
1623039300000|2021-06-07 04:15:00|3310|3296.8|3313.7|3300.5|3313.7|3300.5|3310|3296.8|0
1623039600000|2021-06-07 04:20:00|3313.9|3300.7|3314.7|3301.5|3315.4|3302.2|3313.8|3300.6|0
1623039900000|2021-06-07 04:25:00|3314.2|3301|3313.8|3300.6|3315.8|3302.6|3313.8|3300.6|0
1623040200000|2021-06-07 04:30:00|3314.5|3301.3|3317|3303.8|3317.6|3304.4|3314.2|3301|0
1623040500000|2021-06-07 04:35:00|3318|3304.8|3320.4|3307.2|3320.4|3307.2|3317.3|3304.1|0
1623040800000|2021-06-07 04:40:00|3321.4|3308.2|3318.8|3305.6|3321.4|3308.2|3318.6|3305.4|0
1623041100000|2021-06-07 04:45:00|3318.4|3305.2|3315.9|3302.7|3318.4|3305.2|3315.7|3302.5|0
1623041400000|2021-06-07 04:50:00|3315.8|3302.6|3315.9|3302.7|3316|3302.8|3315.3|3302.1|0
1623041700000|2021-06-07 04:55:00|3315.6|3302.4|3314.8|3301.6|3315.6|3302.4|3314.4|3301.2|0
1623042000000|2021-06-07 05:00:00|3315.1|3301.9|3315.1|3301.9|3315.1|3301.9|3313.7|3300.5|0
1623042300000|2021-06-07 05:05:00|3315.3|3302.1|3317|3303.8|3317|3303.8|3315.3|3302.1|0
1623042600000|2021-06-07 05:10:00|3316.7|3303.5|3317.1|3303.9|3317.1|3303.9|3316.4|3303.2|0
1623042900000|2021-06-07 05:15:00|3317|3303.8|3317.9|3304.7|3318.2|3305|3316.3|3303.1|0
1623043200000|2021-06-07 05:20:00|3317.5|3304.3|3318.7|3305.5|3318.7|3305.5|3317.5|3304.3|0
1623043500000|2021-06-07 05:25:00|3319.6|3306.4|3320.1|3306.9|3320.3|3307.1|3318.9|3305.7|0
1623043800000|2021-06-07 05:30:00|3318.7|3305.5|3319.1|3305.9|3319.3|3306.1|3318.7|3305.5|0
1623044100000|2021-06-07 05:35:00|3319.3|3306.1|3318.5|3305.3|3319.8|3306.6|3318.5|3305.3|0
1623044400000|2021-06-07 05:40:00|3318.4|3305.2|3319.6|3306.4|3320.6|3307.4|3318.4|3305.2|0
1623044700000|2021-06-07 05:45:00|3319.9|3306.7|3321.1|3307.9|3321.9|3308.7|3319.4|3306.2|0
1623045000000|2021-06-07 05:50:00|3320.6|3307.4|3319.8|3306.6|3321.2|3308|3319.8|3306.6|0
1623045300000|2021-06-07 05:55:00|3320.5|3307.3|3317.6|3304.4|3320.6|3307.4|3317.6|3304.4|0
1623111000000|2021-06-08 00:10:00|3322.3|3309.1|3320.8|3307.6|3322.3|3309.1|3317.7|3304.5|0
1623111300000|2021-06-08 00:15:00|3322.8|3309.6|3325.3|3312.1|3327.2|3314|3322.8|3309.6|0
1623111600000|2021-06-08 00:20:00|3326.6|3313.4|3328.4|3315.2|3330|3316.8|3324.8|3311.6|0
1623111900000|2021-06-08 00:25:00|3329.2|3316|3333.7|3320.3|3334.3|3320.9|3329.2|3316|0
1623112200000|2021-06-08 00:30:00|3331.2|3318|3331.9|3318.5|3331.9|3318.5|3327.8|3314.6|0
1623112500000|2021-06-08 00:35:00|3331.1|3317.9|3330.4|3317.2|3331.8|3318.4|3329.5|3316.3|0
1623112800000|2021-06-08 00:40:00|3329.9|3316.7|3327.8|3314.6|3330.7|3317.5|3327.8|3314.6|0
1623113100000|2021-06-08 00:45:00|3328.4|3315.2|3336.4|3323|3336.4|3323|3328.4|3315.2|0
1623113400000|2021-06-08 00:50:00|3335.6|3322.2|3336.9|3323.5|3339.9|3326.5|3335.1|3321.7|0
1623113700000|2021-06-08 00:55:00|3336.6|3323.2|3335|3321.6|3336.7|3323.3|3333.6|3320.2|0
1623114000000|2021-06-08 01:00:00|3334.7|3321.3|3331.3|3318.1|3335.1|3321.7|3331.3|3318.1|0
1623114300000|2021-06-08 01:05:00|3331.8|3318.4|3327.5|3314.3|3332.3|3318.9|3327.5|3314.3|0
1623114600000|2021-06-08 01:10:00|3325.5|3312.3|3324.4|3311.2|3325.5|3312.3|3323.7|3310.5|0
1623114900000|2021-06-08 01:15:00|3323.7|3310.5|3325|3311.8|3325.7|3312.5|3322|3308.8|0
1623115200000|2021-06-08 01:20:00|3324.6|3311.4|3327.2|3314|3327.6|3314.4|3324.3|3311.1|0
1623115500000|2021-06-08 01:25:00|3328.7|3315.5|3328|3314.8|3332|3318.6|3327.8|3314.6|0
1623115800000|2021-06-08 01:30:00|3327.7|3314.5|3324.3|3311.1|3328.1|3314.9|3324.2|3311|0
1623116100000|2021-06-08 01:35:00|3322.9|3309.7|3322.4|3309.2|3324.6|3311.4|3322.1|3308.9|0
1623116400000|2021-06-08 01:40:00|3325.7|3312.5|3324.4|3311.2|3325.7|3312.5|3322.6|3309.4|0
1623116700000|2021-06-08 01:45:00|3323.5|3310.3|3323.5|3310.3|3325.8|3312.6|3323.3|3310.1|0
1623117000000|2021-06-08 01:50:00|3324.6|3311.4|3322.7|3309.5|3325|3311.8|3322.7|3309.5|0
1623117300000|2021-06-08 01:55:00|3322.5|3309.3|3321.8|3308.6|3322.7|3309.5|3321.5|3308.3|0
1623117600000|2021-06-08 02:00:00|3322.3|3309.1|3318.3|3305.1|3322.3|3309.1|3318|3304.8|0
1623117900000|2021-06-08 02:05:00|3317.1|3303.9|3315.9|3302.7|3318.4|3305.2|3315.4|3302.2|0
1623118200000|2021-06-08 02:10:00|3315|3301.8|3313.6|3300.4|3315.9|3302.7|3313.6|3300.4|0
1623118500000|2021-06-08 02:15:00|3313.7|3300.5|3312.6|3299.4|3314.5|3301.3|3312.6|3299.4|0
1623118800000|2021-06-08 02:20:00|3311.8|3298.6|3309.2|3296|3312.3|3299.1|3308.6|3295.4|0
1623119100000|2021-06-08 02:25:00|3308.9|3295.7|3309.9|3296.7|3310.9|3297.7|3308.8|3295.6|0
1623119400000|2021-06-08 02:30:00|3309.5|3296.3|3310.3|3297.1|3310.3|3297.1|3309.4|3296.2|0
1623119700000|2021-06-08 02:35:00|3310.9|3297.7|3311.5|3298.3|3312.3|3299.1|3310.9|3297.7|0
1623120000000|2021-06-08 02:40:00|3311.7|3298.5|3311.4|3298.2|3312.8|3299.6|3311.4|3298.2|0
1623120300000|2021-06-08 02:45:00|3312.4|3299.2|3310.3|3297.1|3312.5|3299.3|3310.1|3296.9|0
1623120600000|2021-06-08 02:50:00|3312|3298.8|3309.1|3295.9|3312.3|3299.1|3309.1|3295.9|0
1623120900000|2021-06-08 02:55:00|3308.9|3295.7|3310|3296.8|3310.2|3297|3308.9|3295.7|0
1623121200000|2021-06-08 03:00:00|3310.4|3297.2|3311.6|3298.4|3312.6|3299.4|3310.4|3297.2|0
1623121500000|2021-06-08 03:05:00|3311.5|3298.3|3313|3299.8|3313|3299.8|3311|3297.8|0
1623121800000|2021-06-08 03:10:00|3313.4|3300.2|3313.5|3300.3|3314.1|3300.9|3312.9|3299.7|0
1623122100000|2021-06-08 03:15:00|3313|3299.8|3313.4|3300.2|3314.9|3301.7|3313|3299.8|0
1623122400000|2021-06-08 03:20:00|3312.9|3299.7|3313.9|3300.7|3313.9|3300.7|3312.4|3299.2|0
1623122700000|2021-06-08 03:25:00|3313.4|3300.2|3314.6|3301.4|3314.6|3301.4|3312.6|3299.4|0
1623123000000|2021-06-08 03:30:00|3314.5|3301.3|3314.4|3301.2|3315.3|3302.1|3313.8|3300.6|0
1623123300000|2021-06-08 03:35:00|3314.3|3301.1|3314.3|3301.1|3314.5|3301.3|3313.9|3300.7|0
1623123600000|2021-06-08 03:40:00|3313.9|3300.7|3313.7|3300.5|3315.5|3302.3|3313.2|3300|0
1623123900000|2021-06-08 03:45:00|3313.9|3300.7|3312.8|3299.6|3313.9|3300.7|3312.3|3299.1|0
1623124200000|2021-06-08 03:50:00|3313.2|3300|3313.7|3300.5|3313.8|3300.6|3313.1|3299.9|0
1623124500000|2021-06-08 03:55:00|3313.1|3299.9|3312.4|3299.2|3313.1|3299.9|3312.1|3298.9|0
1623124800000|2021-06-08 04:00:00|3312.5|3299.3|3314.8|3301.6|3314.9|3301.7|3312.3|3299.1|0
1623125100000|2021-06-08 04:05:00|3314.5|3301.3|3315.1|3301.9|3316.2|3303|3314.5|3301.3|0
1623125400000|2021-06-08 04:10:00|3314.9|3301.7|3316.2|3303|3316.4|3303.2|3313.9|3300.7|0
1623125700000|2021-06-08 04:15:00|3315.9|3302.7|3319.9|3306.7|3319.9|3306.7|3315.6|3302.4|0
1623126000000|2021-06-08 04:20:00|3319.4|3306.2|3317.4|3304.2|3319.5|3306.3|3317.4|3304.2|0
1623126300000|2021-06-08 04:25:00|3319|3305.8|3317.3|3304.1|3319.4|3306.2|3317.3|3304.1|0
1623126600000|2021-06-08 04:30:00|3317.4|3304.2|3318.7|3305.5|3318.9|3305.7|3317.4|3304.2|0
1623126900000|2021-06-08 04:35:00|3319.2|3306|3321.2|3308|3321.2|3308|3318.9|3305.7|0
1623127200000|2021-06-08 04:40:00|3322.6|3309.4|3322.5|3309.3|3323.4|3310.2|3321.6|3308.4|0
1623127500000|2021-06-08 04:45:00|3322|3308.8|3321.7|3308.5|3322.5|3309.3|3321.6|3308.4|0
1623127800000|2021-06-08 04:50:00|3322|3308.8|3326.5|3313.3|3326.5|3313.3|3322|3308.8|0
1623128100000|2021-06-08 04:55:00|3327.2|3314|3327.6|3314.4|3328.7|3315.5|3326.8|3313.6|0
1623128400000|2021-06-08 05:00:00|3328.1|3314.9|3326.4|3313.2|3328.5|3315.3|3326.4|3313.2|0
1623128700000|2021-06-08 05:05:00|3326.7|3313.5|3328.5|3315.3|3328.5|3315.3|3326.6|3313.4|0
1623129000000|2021-06-08 05:10:00|3329.2|3316|3329.4|3316.2|3330.6|3317.4|3329.2|3316|0
1623129300000|2021-06-08 05:15:00|3329.2|3316|3327.4|3314.2|3329.5|3316.3|3327.4|3314.2|0
1623129600000|2021-06-08 05:20:00|3326.9|3313.7|3326|3312.8|3326.9|3313.7|3324.1|3310.9|0
1623129900000|2021-06-08 05:25:00|3327.5|3314.3|3326.1|3312.9|3327.5|3314.3|3325.6|3312.4|0
1623130200000|2021-06-08 05:30:00|3326.6|3313.4|3325.1|3311.9|3326.6|3313.4|3325.1|3311.9|0
1623130500000|2021-06-08 05:35:00|3325.3|3312.1|3325.6|3312.4|3326.5|3313.3|3325|3311.8|0
1623130800000|2021-06-08 05:40:00|3326.4|3313.2|3324.3|3311.1|3326.9|3313.7|3324.3|3311.1|0
1623131100000|2021-06-08 05:45:00|3324.6|3311.4|3328|3314.8|3328|3314.8|3324.3|3311.1|0
1623131400000|2021-06-08 05:50:00|3328.1|3314.9|3326|3312.8|3328.1|3314.9|3326|3312.8|0
1623131700000|2021-06-08 05:55:00|3326.3|3313.1|3325|3311.8|3327.1|3313.9|3324.1|3310.9|0
1623197400000|2021-06-09 00:10:00|3328.5|3315.3|3330|3316.8|3330|3316.8|3325.9|3312.7|0
1623197700000|2021-06-09 00:15:00|3329.8|3316.6|3338.4|3325|3338.4|3325|3329.8|3316.6|0
1623198000000|2021-06-09 00:20:00|3342.2|3328.8|3344|3330.6|3346.7|3333.3|3340.1|3326.7|0
1623198300000|2021-06-09 00:25:00|3344.3|3330.9|3345.1|3331.7|3345.5|3332.1|3341.9|3328.5|0
1623198600000|2021-06-09 00:30:00|3345.3|3331.9|3347.3|3333.9|3347.5|3334.1|3344.5|3331.1|0
1623198900000|2021-06-09 00:35:00|3344.5|3331.1|3344.1|3330.7|3344.9|3331.5|3343|3329.6|0
1623199200000|2021-06-09 00:40:00|3343.9|3330.5|3351.5|3338.1|3351.5|3338.1|3343.6|3330.2|0
1623199500000|2021-06-09 00:45:00|3349.3|3335.9|3351.5|3338.1|3351.5|3338.1|3348.8|3335.4|0
1623199800000|2021-06-09 00:50:00|3351|3337.6|3350.4|3337|3352.4|3339|3349.4|3336|0
1623200100000|2021-06-09 00:55:00|3350.6|3337.2|3348.5|3335.1|3350.6|3337.2|3345.6|3332.2|0
1623200400000|2021-06-09 01:00:00|3350.2|3336.8|3347.6|3334.2|3350.4|3337|3346.6|3333.2|0
1623200700000|2021-06-09 01:05:00|3347.8|3334.4|3347|3333.6|3347.8|3334.4|3345.6|3332.2|0
1623201000000|2021-06-09 01:10:00|3346.6|3333.2|3345.8|3332.4|3347.5|3334.1|3345.2|3331.8|0
1623201300000|2021-06-09 01:15:00|3346|3332.6|3341.2|3327.8|3346|3332.6|3341.2|3327.8|0
1623201600000|2021-06-09 01:20:00|3340.7|3327.3|3339|3325.6|3341|3327.6|3339|3325.6|0
1623201900000|2021-06-09 01:25:00|3339.3|3325.9|3337.8|3324.4|3340.5|3327.1|3337.8|3324.4|0
1623202200000|2021-06-09 01:30:00|3336.9|3323.5|3340.9|3327.5|3340.9|3327.5|3336.9|3323.5|0
1623202500000|2021-06-09 01:35:00|3342.3|3328.9|3339.4|3326|3344.3|3330.9|3339.4|3326|0
1623202800000|2021-06-09 01:40:00|3339.3|3325.9|3340|3326.6|3340|3326.6|3337|3323.6|0
1623203100000|2021-06-09 01:45:00|3339.4|3326|3338.6|3325.2|3339.4|3326|3337.9|3324.5|0
1623203400000|2021-06-09 01:50:00|3338.4|3325|3335.8|3322.4|3338.9|3325.5|3335.8|3322.4|0
1623203700000|2021-06-09 01:55:00|3335.4|3322|3338.6|3325.2|3338.6|3325.2|3335.4|3322|0
1623204000000|2021-06-09 02:00:00|3338|3324.6|3335.9|3322.5|3338|3324.6|3335.9|3322.5|0
1623204300000|2021-06-09 02:05:00|3336.8|3323.4|3335.1|3321.7|3336.8|3323.4|3334.7|3321.3|0
1623204600000|2021-06-09 02:10:00|3335.5|3322.1|3337.5|3324.1|3338.5|3325.1|3335|3321.6|0
1623204900000|2021-06-09 02:15:00|3337|3323.6|3332.3|3318.9|3337|3323.6|3332.3|3318.9|0
1623205200000|2021-06-09 02:20:00|3332.8|3319.4|3333.5|3320.1|3334.9|3321.5|3332.8|3319.4|0
1623205500000|2021-06-09 02:25:00|3332.9|3319.5|3333.1|3319.7|3334.8|3321.4|3332.7|3319.3|0
1623205800000|2021-06-09 02:30:00|3333.4|3320|3332.1|3318.7|3333.9|3320.5|3332.1|3318.7|0
1623206100000|2021-06-09 02:35:00|3331.5|3318.3|3330.6|3317.4|3332|3318.6|3329.3|3316.1|0
1623206400000|2021-06-09 02:40:00|3332.1|3318.7|3332.2|3318.8|3333.4|3320|3331.3|3318.1|0
1623206700000|2021-06-09 02:45:00|3332.9|3319.5|3334.6|3321.2|3335.3|3321.9|3332.6|3319.2|0
1623207000000|2021-06-09 02:50:00|3334.7|3321.3|3331.3|3318.1|3334.8|3321.4|3331.3|3318.1|0
1623207300000|2021-06-09 02:55:00|3331.7|3318.4|3330.2|3317|3332.2|3318.8|3330.2|3317|0
1623207600000|2021-06-09 03:00:00|3330.5|3317.3|3326.5|3313.3|3330.5|3317.3|3326.5|3313.3|0
1623207900000|2021-06-09 03:05:00|3327.2|3314|3326|3312.8|3327.6|3314.4|3325.9|3312.7|0
1623208200000|2021-06-09 03:10:00|3325.8|3312.6|3325.3|3312.1|3326.7|3313.5|3324.9|3311.7|0
1623208500000|2021-06-09 03:15:00|3324.8|3311.6|3323.3|3310.1|3325|3311.8|3323.3|3310.1|0
1623208800000|2021-06-09 03:20:00|3322.6|3309.4|3322.5|3309.3|3322.6|3309.4|3321|3307.8|0
1623209100000|2021-06-09 03:25:00|3322.7|3309.5|3324.6|3311.4|3325.5|3312.3|3322.7|3309.5|0
1623209400000|2021-06-09 03:30:00|3323.5|3310.3|3327.2|3314|3327.2|3314|3323.5|3310.3|0
1623209700000|2021-06-09 03:35:00|3326.3|3313.1|3325|3311.8|3326.3|3313.1|3325|3311.8|0
1623210000000|2021-06-09 03:40:00|3325.2|3312|3324.3|3311.1|3325.5|3312.3|3324.1|3310.9|0
1623210300000|2021-06-09 03:45:00|3324.9|3311.7|3324.4|3311.2|3324.9|3311.7|3324|3310.8|0
1623210600000|2021-06-09 03:50:00|3323.5|3310.3|3324|3310.8|3324|3310.8|3323.3|3310.1|0
1623210900000|2021-06-09 03:55:00|3323.2|3310|3326|3312.8|3326|3312.8|3323.2|3310|0
1623211200000|2021-06-09 04:00:00|3325.5|3312.3|3326.3|3313.1|3326.3|3313.1|3323.5|3310.3|0
1623211500000|2021-06-09 04:05:00|3326|3312.8|3325|3311.8|3326.8|3313.6|3324.1|3310.9|0
1623211800000|2021-06-09 04:10:00|3324.1|3310.9|3323.9|3310.7|3324.1|3310.9|3319.7|3306.5|0
1623212100000|2021-06-09 04:15:00|3324.2|3311|3321.9|3308.7|3324.2|3311|3321.1|3307.9|0
1623212400000|2021-06-09 04:20:00|3322.7|3309.5|3320.6|3307.4|3322.8|3309.6|3320.6|3307.4|0
1623212700000|2021-06-09 04:25:00|3320.5|3307.3|3321.2|3308|3322.1|3308.9|3320.5|3307.3|0
1623213000000|2021-06-09 04:30:00|3321|3307.8|3321.4|3308.2|3323.1|3309.9|3321|3307.8|0
1623213300000|2021-06-09 04:35:00|3322.2|3309|3319.3|3306.1|3322.2|3309|3319.1|3305.9|0
1623213600000|2021-06-09 04:40:00|3319.1|3305.9|3319.1|3305.9|3320.3|3307.1|3319|3305.8|0
1623213900000|2021-06-09 04:45:00|3319.5|3306.3|3318.1|3304.9|3319.5|3306.3|3318.1|3304.9|0
1623214200000|2021-06-09 04:50:00|3318|3304.8|3317.5|3304.3|3318|3304.8|3317.2|3304|0
1623214500000|2021-06-09 04:55:00|3317.9|3304.7|3317|3303.8|3318|3304.8|3316.7|3303.5|0
1623214800000|2021-06-09 05:00:00|3317.2|3304|3318.7|3305.5|3318.7|3305.5|3316.7|3303.5|0
1623215100000|2021-06-09 05:05:00|3319.7|3306.5|3322.3|3309.1|3322.3|3309.1|3319.7|3306.5|0
1623215400000|2021-06-09 05:10:00|3322.4|3309.2|3323.2|3310|3323.3|3310.1|3322|3308.8|0
1623215700000|2021-06-09 05:15:00|3323.9|3310.7|3322.2|3309|3324|3310.8|3322|3308.8|0
1623216000000|2021-06-09 05:20:00|3322.6|3309.4|3323.7|3310.5|3324|3310.8|3322.3|3309.1|0
1623216300000|2021-06-09 05:25:00|3323.4|3310.2|3323.1|3309.9|3323.4|3310.2|3321.5|3308.3|0
1623216600000|2021-06-09 05:30:00|3322|3308.8|3321.8|3308.6|3322.9|3309.7|3321.8|3308.6|0
1623216900000|2021-06-09 05:35:00|3321.9|3308.7|3322|3308.8|3322.4|3309.2|3321.1|3307.9|0
1623217200000|2021-06-09 05:40:00|3321.5|3308.3|3321.8|3308.6|3322.3|3309.1|3321.3|3308.1|0
1623217500000|2021-06-09 05:45:00|3320.9|3307.7|3321.7|3308.5|3322|3308.8|3320.7|3307.5|0
1623217800000|2021-06-09 05:50:00|3321.8|3308.6|3320.8|3307.6|3321.8|3308.6|3320.3|3307.1|0
1623218100000|2021-06-09 05:55:00|3320.6|3307.4|3319.3|3306.1|3320.6|3307.4|3319.2|3306|0
1623283800000|2021-06-10 00:10:00|3303.6|3290.4|3307.9|3294.7|3307.9|3294.7|3300.2|3287|0
1623284100000|2021-06-10 00:15:00|3307.7|3294.5|3306.3|3293.1|3310.3|3297.1|3306.3|3293.1|0
1623284400000|2021-06-10 00:20:00|3308.8|3295.6|3316.9|3303.7|3318.9|3305.7|3308.8|3295.6|0
1623284700000|2021-06-10 00:25:00|3316.6|3303.4|3314.3|3301.1|3316.7|3303.5|3314.2|3301|0
1623285000000|2021-06-10 00:30:00|3314|3300.8|3311.8|3298.6|3314.9|3301.7|3311.8|3298.6|0
1623285300000|2021-06-10 00:35:00|3311.3|3298.1|3310.8|3297.6|3311.3|3298.1|3308.8|3295.6|0
1623285600000|2021-06-10 00:40:00|3311.5|3298.3|3313.1|3299.9|3313.7|3300.5|3311.5|3298.3|0
1623285900000|2021-06-10 00:45:00|3314.4|3301.2|3314.4|3301.2|3314.7|3301.5|3312.9|3299.7|0
1623286200000|2021-06-10 00:50:00|3312.8|3299.6|3315.3|3302.1|3315.3|3302.1|3312.8|3299.6|0
1623286500000|2021-06-10 00:55:00|3316|3302.8|3321.1|3307.9|3321.1|3307.9|3316|3302.8|0
1623286800000|2021-06-10 01:00:00|3321.2|3308|3326|3312.8|3326|3312.8|3321.1|3307.9|0
1623287100000|2021-06-10 01:05:00|3329.2|3316|3329.3|3316.1|3329.6|3316.4|3326.8|3313.6|0
1623287400000|2021-06-10 01:10:00|3327.5|3314.3|3330.8|3317.6|3331.9|3318.5|3327.2|3314|0
1623287700000|2021-06-10 01:15:00|3330.6|3317.4|3328|3314.8|3330.6|3317.4|3327|3313.8|0
1623288000000|2021-06-10 01:20:00|3328.3|3315.1|3328.5|3315.3|3329.4|3316.2|3326.7|3313.5|0
1623288300000|2021-06-10 01:25:00|3328.6|3315.4|3328.9|3315.7|3329.8|3316.6|3328.6|3315.4|0
1623288600000|2021-06-10 01:30:00|3329.8|3316.6|3330.7|3317.5|3331.2|3318|3329.6|3316.4|0
1623288900000|2021-06-10 01:35:00|3331|3317.8|3330.5|3317.3|3331|3317.8|3328.2|3315|0
1623289200000|2021-06-10 01:40:00|3330.6|3317.4|3329.8|3316.6|3330.6|3317.4|3328.8|3315.6|0
1623289500000|2021-06-10 01:45:00|3330.1|3316.9|3330.6|3317.4|3332|3318.6|3329.5|3316.3|0
1623289800000|2021-06-10 01:50:00|3329.5|3316.3|3328.7|3315.5|3329.5|3316.3|3328.7|3315.5|0
1623290100000|2021-06-10 01:55:00|3327|3313.8|3328.5|3315.3|3328.5|3315.3|3326.6|3313.4|0
1623290400000|2021-06-10 02:00:00|3328.1|3314.9|3327|3313.8|3328.1|3314.9|3326.9|3313.7|0
1623290700000|2021-06-10 02:05:00|3329.9|3316.7|3326.4|3313.2|3330.2|3317|3326.2|3313|0
1623291000000|2021-06-10 02:10:00|3325.5|3312.3|3327.6|3314.4|3328.5|3315.3|3325.5|3312.3|0
1623291300000|2021-06-10 02:15:00|3327|3313.8|3328.2|3315|3328.3|3315.1|3326.9|3313.7|0
1623291600000|2021-06-10 02:20:00|3328.4|3315.2|3328.6|3315.4|3330|3316.8|3328.1|3314.9|0
1623291900000|2021-06-10 02:25:00|3328.8|3315.6|3328.1|3314.9|3328.8|3315.6|3327.3|3314.1|0
1623292200000|2021-06-10 02:30:00|3328|3314.8|3327.8|3314.6|3328.8|3315.6|3327.8|3314.6|0
1623292500000|2021-06-10 02:35:00|3328.1|3314.9|3327.7|3314.5|3328.2|3315|3327.1|3313.9|0
1623292800000|2021-06-10 02:40:00|3327.1|3313.9|3326.3|3313.1|3327.2|3314|3326.2|3313|0
1623293100000|2021-06-10 02:45:00|3326.2|3313|3326.8|3313.6|3326.9|3313.7|3326.2|3313|0
1623293400000|2021-06-10 02:50:00|3326.6|3313.4|3326.9|3313.7|3328|3314.8|3326.6|3313.4|0
1623293700000|2021-06-10 02:55:00|3327|3313.8|3327.5|3314.3|3328.6|3315.4|3326.8|3313.6|0
1623294000000|2021-06-10 03:00:00|3327.2|3314|3325.8|3312.6|3328.2|3315|3325.8|3312.6|0
1623294300000|2021-06-10 03:05:00|3324.9|3311.7|3323.8|3310.6|3325.9|3312.7|3323.8|3310.6|0
1623294600000|2021-06-10 03:10:00|3323.6|3310.4|3322.1|3308.9|3323.6|3310.4|3322.1|3308.9|0
1623294900000|2021-06-10 03:15:00|3322.9|3309.7|3323.3|3310.1|3323.3|3310.1|3321.3|3308.1|0
1623295200000|2021-06-10 03:20:00|3323.1|3309.9|3322.9|3309.7|3323.7|3310.5|3322.6|3309.4|0
1623295500000|2021-06-10 03:25:00|3323.2|3310|3321.5|3308.3|3323.2|3310|3321.2|3308|0
1623295800000|2021-06-10 03:30:00|3321.9|3308.7|3321.7|3308.5|3322.4|3309.2|3321.7|3308.5|0
1623296100000|2021-06-10 03:35:00|3322.3|3309.1|3321.8|3308.6|3322.3|3309.1|3321.7|3308.5|0
1623296400000|2021-06-10 03:40:00|3321.6|3308.4|3323.1|3309.9|3323.1|3309.9|3321.5|3308.3|0
1623296700000|2021-06-10 03:45:00|3322.3|3309.1|3324.7|3311.5|3324.8|3311.6|3322.3|3309.1|0
1623297000000|2021-06-10 03:50:00|3325|3311.8|3323.4|3310.2|3325|3311.8|3323.4|3310.2|0
1623297300000|2021-06-10 03:55:00|3323.5|3310.3|3323|3309.8|3323.5|3310.3|3322.5|3309.3|0
1623297600000|2021-06-10 04:00:00|3322.9|3309.7|3328.5|3315.3|3328.5|3315.3|3322.9|3309.7|0
1623297900000|2021-06-10 04:05:00|3328.8|3315.6|3329.3|3316.1|3329.6|3316.4|3328.4|3315.2|0
1623298200000|2021-06-10 04:10:00|3329.8|3316.6|3328.8|3315.6|3330.4|3317.2|3328.6|3315.4|0
1623298500000|2021-06-10 04:15:00|3329.1|3315.9|3329.4|3316.2|3330.1|3316.9|3329.1|3315.9|0
1623298800000|2021-06-10 04:20:00|3329.6|3316.4|3329.6|3316.4|3329.7|3316.5|3328.6|3315.4|0
1623299100000|2021-06-10 04:25:00|3329.7|3316.5|3328|3314.8|3329.9|3316.7|3328|3314.8|0
1623299400000|2021-06-10 04:30:00|3327.2|3314|3327.6|3314.4|3327.7|3314.5|3326.2|3313|0
1623299700000|2021-06-10 04:35:00|3327.5|3314.3|3326.6|3313.4|3328.3|3315.1|3326.3|3313.1|0
1623300000000|2021-06-10 04:40:00|3326.8|3313.6|3325.4|3312.2|3326.8|3313.6|3325.3|3312.1|0
1623300300000|2021-06-10 04:45:00|3326.2|3313|3324.8|3311.6|3326.2|3313|3324.8|3311.6|0
1623300600000|2021-06-10 04:50:00|3325.9|3312.7|3326|3312.8|3326|3312.8|3323.6|3310.4|0
1623300900000|2021-06-10 04:55:00|3325.7|3312.5|3325.6|3312.4|3325.7|3312.5|3324.3|3311.1|0
1623301200000|2021-06-10 05:00:00|3325.4|3312.2|3324|3310.8|3325.4|3312.2|3323.7|3310.5|0
1623301500000|2021-06-10 05:05:00|3323.4|3310.2|3323.3|3310.1|3323.6|3310.4|3322.6|3309.4|0
1623301800000|2021-06-10 05:10:00|3323.2|3310|3321.3|3308.1|3323.5|3310.3|3320.8|3307.6|0
1623302100000|2021-06-10 05:15:00|3321.6|3308.4|3319.2|3306|3322.1|3308.9|3319.2|3306|0
1623302400000|2021-06-10 05:20:00|3319.9|3306.7|3318.8|3305.6|3320.3|3307.1|3318.8|3305.6|0
1623302700000|2021-06-10 05:25:00|3318.4|3305.2|3318|3304.8|3318.7|3305.5|3318|3304.8|0
1623303000000|2021-06-10 05:30:00|3317.7|3304.5|3319.3|3306.1|3319.8|3306.6|3317.7|3304.5|0
1623303300000|2021-06-10 05:35:00|3318.9|3305.7|3322.8|3309.6|3322.9|3309.7|3318.9|3305.7|0
1623303600000|2021-06-10 05:40:00|3320.6|3307.4|3319.8|3306.6|3320.6|3307.4|3319.3|3306.1|0
1623303900000|2021-06-10 05:45:00|3319.5|3306.3|3320|3306.8|3321.5|3308.3|3319.5|3306.3|0
1623304200000|2021-06-10 05:50:00|3320.5|3307.3|3320.8|3307.6|3321.1|3307.9|3319.2|3306|0
1623304500000|2021-06-10 05:55:00|3320.2|3307|3321.6|3308.4|3321.6|3308.4|3319|3305.8|0
1623370200000|2021-06-11 00:10:00|3319.8|3306.6|3315.9|3302.7|3319.8|3306.6|3315.5|3302.3|0
1623370500000|2021-06-11 00:15:00|3314.6|3301.4|3319.6|3306.4|3319.6|3306.4|3314.6|3301.4|0
1623370800000|2021-06-11 00:20:00|3318.4|3305.2|3317.9|3304.7|3320|3306.8|3316.6|3303.4|0
1623371100000|2021-06-11 00:25:00|3318.8|3305.6|3315.7|3302.5|3320.4|3307.2|3314.8|3301.6|0
1623371400000|2021-06-11 00:30:00|3315.8|3302.6|3314.4|3301.2|3318.1|3304.9|3314.4|3301.2|0
1623371700000|2021-06-11 00:35:00|3313.3|3300.1|3310.9|3297.7|3313.3|3300.1|3309.8|3296.6|0
1623372000000|2021-06-11 00:40:00|3312.1|3298.9|3308.8|3295.6|3313.3|3300.1|3308.8|3295.6|0
1623372300000|2021-06-11 00:45:00|3307.9|3294.7|3309.7|3296.5|3309.7|3296.5|3307.2|3294|0
1623372600000|2021-06-11 00:50:00|3310.5|3297.3|3311.3|3298.1|3311.4|3298.2|3309.1|3295.9|0
1623372900000|2021-06-11 00:55:00|3312.2|3299|3318.5|3305.3|3318.8|3305.6|3312.2|3299|0
1623373200000|2021-06-11 01:00:00|3317.8|3304.6|3320.3|3307.1|3321.3|3308.1|3317.8|3304.6|0
1623373500000|2021-06-11 01:05:00|3320|3306.8|3324.4|3311.2|3324.4|3311.2|3320|3306.8|0
1623373800000|2021-06-11 01:10:00|3326.2|3313|3330.7|3317.5|3330.7|3317.5|3326.2|3313|0
1623374100000|2021-06-11 01:15:00|3329.5|3316.3|3329.3|3316.1|3329.5|3316.3|3327.3|3314.1|0
1623374400000|2021-06-11 01:20:00|3329.7|3316.5|3326.4|3313.2|3330|3316.8|3326.4|3313.2|0
1623374700000|2021-06-11 01:25:00|3326.3|3313.1|3326.3|3313.1|3326.3|3313.1|3324.2|3311|0
1623375000000|2021-06-11 01:30:00|3326.5|3313.3|3327.2|3314|3329.1|3315.9|3326.5|3313.3|0
1623375300000|2021-06-11 01:35:00|3327.1|3313.9|3326.1|3312.9|3327.1|3313.9|3325.1|3311.9|0
1623375600000|2021-06-11 01:40:00|3326|3312.8|3326.2|3313|3327.8|3314.6|3325.6|3312.4|0
1623375900000|2021-06-11 01:45:00|3325.6|3312.4|3326.8|3313.6|3328|3314.8|3325.6|3312.4|0
1623376200000|2021-06-11 01:50:00|3327.1|3313.9|3326.9|3313.7|3327.5|3314.3|3326.4|3313.2|0
1623376500000|2021-06-11 01:55:00|3326.3|3313.1|3324|3310.8|3326.3|3313.1|3323.5|3310.3|0
1623376800000|2021-06-11 02:00:00|3323.6|3310.4|3320.9|3307.7|3323.6|3310.4|3320.9|3307.7|0
1623377100000|2021-06-11 02:05:00|3320.4|3307.2|3319.4|3306.2|3321.3|3308.1|3319.4|3306.2|0
1623377400000|2021-06-11 02:10:00|3319.9|3306.7|3322.4|3309.2|3323.2|3310|3319.9|3306.7|0
1623377700000|2021-06-11 02:15:00|3323.1|3309.9|3325|3311.8|3325.9|3312.7|3323.1|3309.9|0
1623378000000|2021-06-11 02:20:00|3324.5|3311.3|3324|3310.8|3324.8|3311.6|3324|3310.8|0
1623378300000|2021-06-11 02:25:00|3324.6|3311.4|3323.2|3310|3324.6|3311.4|3323.2|3310|0
1623378600000|2021-06-11 02:30:00|3322.6|3309.4|3325|3311.8|3325|3311.8|3322.6|3309.4|0
1623378900000|2021-06-11 02:35:00|3324.5|3311.3|3324.4|3311.2|3325.5|3312.3|3324.3|3311.1|0
1623379200000|2021-06-11 02:40:00|3324.5|3311.3|3324.6|3311.4|3325.3|3312.1|3323.8|3310.6|0
1623379500000|2021-06-11 02:45:00|3324.8|3311.6|3326.2|3313|3326.2|3313|3324.8|3311.6|0
1623379800000|2021-06-11 02:50:00|3326.5|3313.3|3326.7|3313.5|3327.2|3314|3326.5|3313.3|0
1623380100000|2021-06-11 02:55:00|3326.4|3313.2|3324.8|3311.6|3326.8|3313.6|3324.8|3311.6|0
1623380400000|2021-06-11 03:00:00|3324.9|3311.7|3327.9|3314.7|3328.5|3315.3|3324.9|3311.7|0
1623380700000|2021-06-11 03:05:00|3327.7|3314.5|3328.2|3315|3328.4|3315.2|3327.7|3314.5|0
1623381000000|2021-06-11 03:10:00|3328|3314.8|3327.4|3314.2|3329|3315.8|3327.4|3314.2|0
1623381300000|2021-06-11 03:15:00|3326.6|3313.4|3326.5|3313.3|3327.2|3314|3326.2|3313|0
1623381600000|2021-06-11 03:20:00|3326|3312.8|3326.5|3313.3|3327.3|3314.1|3326|3312.8|0
1623381900000|2021-06-11 03:25:00|3326.6|3313.4|3328|3314.8|3328|3314.8|3326.1|3312.9|0
1623382200000|2021-06-11 03:30:00|3328.3|3315.1|3331|3317.8|3331.2|3318|3328.3|3315.1|0
1623382500000|2021-06-11 03:35:00|3331.9|3318.5|3332.1|3318.7|3333.7|3320.3|3331.7|3318.4|0
1623382800000|2021-06-11 03:40:00|3332|3318.6|3334|3320.6|3334.1|3320.7|3331.7|3318.4|0
1623383100000|2021-06-11 03:45:00|3333.9|3320.5|3334.5|3321.1|3334.7|3321.3|3333.2|3319.8|0
1623383400000|2021-06-11 03:50:00|3334.4|3321|3335.7|3322.3|3335.8|3322.4|3333.7|3320.3|0
1623383700000|2021-06-11 03:55:00|3335.9|3322.5|3334.2|3320.8|3335.9|3322.5|3334.2|3320.8|0
1623384000000|2021-06-11 04:00:00|3333.1|3319.7|3330.6|3317.4|3333.1|3319.7|3330.1|3316.9|0
1623384300000|2021-06-11 04:05:00|3331|3317.8|3330.8|3317.6|3332.1|3318.7|3330.3|3317.1|0
1623384600000|2021-06-11 04:10:00|3330|3316.8|3329.5|3316.3|3330|3316.8|3328.7|3315.5|0
1623384900000|2021-06-11 04:15:00|3329.8|3316.6|3329.9|3316.7|3330.1|3316.9|3329|3315.8|0
1623385200000|2021-06-11 04:20:00|3330|3316.8|3333.4|3320|3333.4|3320|3330|3316.8|0
1623385500000|2021-06-11 04:25:00|3333.6|3320.2|3333.3|3319.9|3333.6|3320.2|3332.9|3319.5|0
1623385800000|2021-06-11 04:30:00|3334|3320.6|3333.3|3319.9|3334.4|3321|3332.9|3319.5|0
1623386100000|2021-06-11 04:35:00|3332.9|3319.5|3332.4|3319|3332.9|3319.5|3331.7|3318.4|0
1623386400000|2021-06-11 04:40:00|3332.5|3319.1|3331.5|3318.3|3332.9|3319.5|3331.5|3318.3|0
1623386700000|2021-06-11 04:45:00|3330.3|3317.1|3329.3|3316.1|3330.9|3317.7|3329.3|3316.1|0
1623387000000|2021-06-11 04:50:00|3329.6|3316.4|3330.9|3317.7|3330.9|3317.7|3328.5|3315.3|0
1623387300000|2021-06-11 04:55:00|3329.6|3316.4|3328.5|3315.3|3329.6|3316.4|3328.4|3315.2|0
1623387600000|2021-06-11 05:00:00|3328.1|3314.9|3326.7|3313.5|3328.1|3314.9|3326.7|3313.5|0
1623387900000|2021-06-11 05:05:00|3326.5|3313.3|3327.5|3314.3|3327.7|3314.5|3326.4|3313.2|0
1623388200000|2021-06-11 05:10:00|3327.3|3314.1|3326.2|3313|3327.3|3314.1|3326|3312.8|0
1623388500000|2021-06-11 05:15:00|3326.5|3313.3|3327.8|3314.6|3328|3314.8|3326.5|3313.3|0
1623388800000|2021-06-11 05:20:00|3328|3314.8|3326.8|3313.6|3328.2|3315|3325.9|3312.7|0
1623389100000|2021-06-11 05:25:00|3327.2|3314|3329.8|3316.6|3329.8|3316.6|3327.2|3314|0
1623389400000|2021-06-11 05:30:00|3329.7|3316.5|3329.5|3316.3|3329.9|3316.7|3329.5|3316.3|0
1623389700000|2021-06-11 05:35:00|3329.4|3316.2|3331.3|3318.1|3331.7|3318.4|3329.2|3316|0
1623390000000|2021-06-11 05:40:00|3330.6|3317.4|3329.1|3315.9|3330.6|3317.4|3328.8|3315.6|0
1623390300000|2021-06-11 05:45:00|3328.8|3315.6|3327.4|3314.2|3328.8|3315.6|3327.1|3313.9|0
1623390600000|2021-06-11 05:50:00|3326.6|3313.4|3327.7|3314.5|3328.3|3315.1|3326.6|3313.4|0
1623390900000|2021-06-11 05:55:00|3328.8|3315.6|3326.8|3313.6|3329.5|3316.3|3326.8|3313.6|0
1623715800000|2021-06-15 00:10:00|3343.4|3330|3338.4|3325|3343.4|3330|3334.2|3320.8|0
1623716100000|2021-06-15 00:15:00|3341.2|3327.8|3348.3|3334.9|3350.2|3336.8|3341.2|3327.8|0
1623716400000|2021-06-15 00:20:00|3346.6|3333.2|3333.3|3319.9|3346.6|3333.2|3332.6|3319.2|0
1623716700000|2021-06-15 00:25:00|3335|3321.6|3342.6|3329.2|3343.2|3329.8|3335|3321.6|0
1623717000000|2021-06-15 00:30:00|3341.1|3327.7|3343.7|3330.3|3344.6|3331.2|3341.1|3327.7|0
1623717300000|2021-06-15 00:35:00|3342.8|3329.4|3344.1|3330.7|3344.7|3331.3|3341.6|3328.2|0
1623717600000|2021-06-15 00:40:00|3343.3|3329.9|3348.1|3334.7|3348.1|3334.7|3343.3|3329.9|0
1623717900000|2021-06-15 00:45:00|3346.6|3333.2|3343.4|3330|3346.6|3333.2|3339.8|3326.4|0
1623718200000|2021-06-15 00:50:00|3342.3|3328.9|3348.3|3334.9|3349|3335.6|3341.9|3328.5|0
1623718500000|2021-06-15 00:55:00|3347.2|3333.8|3347.5|3334.1|3348.3|3334.9|3346.4|3333|0
1623718800000|2021-06-15 01:00:00|3351|3337.6|3359.5|3346.1|3359.5|3346.1|3351|3337.6|0
1623719100000|2021-06-15 01:05:00|3359.2|3345.8|3359.4|3346|3363.1|3349.7|3359.2|3345.8|0
1623719400000|2021-06-15 01:10:00|3360.2|3346.8|3368|3354.6|3368|3354.6|3360.2|3346.8|0
1623719700000|2021-06-15 01:15:00|3366.9|3353.5|3371.6|3358.2|3371.6|3358.2|3366.9|3353.5|0
1623720000000|2021-06-15 01:20:00|3371.7|3358.3|3371.1|3357.7|3372.4|3359|3369.3|3355.9|0
1623720300000|2021-06-15 01:25:00|3372.4|3359|3375.2|3361.8|3376.3|3362.9|3372.4|3359|0
1623720600000|2021-06-15 01:30:00|3375.5|3362.1|3377.6|3364.2|3377.6|3364.2|3375.5|3362.1|0
1623720900000|2021-06-15 01:35:00|3378.8|3365.4|3382.5|3368.9|3382.5|3368.9|3378.8|3365.4|0
1623721200000|2021-06-15 01:40:00|3382.4|3368.8|3383.1|3369.5|3383.1|3369.5|3381.2|3367.8|0
1623721500000|2021-06-15 01:45:00|3383.2|3369.6|3384.4|3370.8|3384.4|3370.8|3381.6|3368.2|0
1623721800000|2021-06-15 01:50:00|3385.6|3372|3381.3|3367.9|3387.2|3373.6|3381.3|3367.9|0
1623722100000|2021-06-15 01:55:00|3380.6|3367.2|3378.5|3365.1|3381.3|3367.9|3378.5|3365.1|0
1623722400000|2021-06-15 02:00:00|3377.9|3364.5|3372.7|3359.3|3377.9|3364.5|3372.7|3359.3|0
1623722700000|2021-06-15 02:05:00|3373.7|3360.3|3373.7|3360.3|3374.3|3360.9|3373|3359.6|0
1623723000000|2021-06-15 02:10:00|3373.8|3360.4|3374.7|3361.3|3375.3|3361.9|3373.8|3360.4|0
1623723300000|2021-06-15 02:15:00|3375|3361.6|3372.7|3359.3|3375.4|3362|3371.8|3358.4|0
1623723600000|2021-06-15 02:20:00|3371.2|3357.8|3366.1|3352.7|3371.2|3357.8|3366.1|3352.7|0
1623723900000|2021-06-15 02:25:00|3365.7|3352.3|3362.8|3349.4|3365.7|3352.3|3362.8|3349.4|0
1623724200000|2021-06-15 02:30:00|3363|3349.6|3366.1|3352.7|3366.1|3352.7|3363|3349.6|0
1623724500000|2021-06-15 02:35:00|3366|3352.6|3366.7|3353.3|3366.8|3353.4|3364.9|3351.5|0
1623724800000|2021-06-15 02:40:00|3367.3|3353.9|3368.3|3354.9|3369.6|3356.2|3366|3352.6|0
1623725100000|2021-06-15 02:45:00|3369.3|3355.9|3371.7|3358.3|3371.9|3358.5|3369.3|3355.9|0
1623725400000|2021-06-15 02:50:00|3372.1|3358.7|3372.4|3359|3374.3|3360.9|3372.1|3358.7|0
1623725700000|2021-06-15 02:55:00|3372.3|3358.9|3371.2|3357.8|3373.2|3359.8|3371|3357.6|0
1623726000000|2021-06-15 03:00:00|3371.4|3358|3371.6|3358.2|3371.9|3358.5|3371|3357.6|0
1623726300000|2021-06-15 03:05:00|3372.2|3358.8|3372.8|3359.4|3373.7|3360.3|3372|3358.6|0
1623726600000|2021-06-15 03:10:00|3373.6|3360.2|3370.1|3356.7|3373.6|3360.2|3369.9|3356.5|0
1623726900000|2021-06-15 03:15:00|3369.8|3356.4|3368.4|3355|3369.8|3356.4|3367.6|3354.2|0
1623727200000|2021-06-15 03:20:00|3367.8|3354.4|3366|3352.6|3368|3354.6|3366|3352.6|0
1623727500000|2021-06-15 03:25:00|3365.9|3352.5|3365.1|3351.7|3366|3352.6|3364.2|3350.8|0
1623727800000|2021-06-15 03:30:00|3365.2|3351.8|3367|3353.6|3367|3353.6|3365.1|3351.7|0
1623728100000|2021-06-15 03:35:00|3367.1|3353.7|3375.6|3362.2|3376.2|3362.8|3367.1|3353.7|0
1623728400000|2021-06-15 03:40:00|3375.7|3362.3|3377|3363.6|3377.3|3363.9|3375|3361.6|0
1623728700000|2021-06-15 03:45:00|3377.3|3363.9|3379.3|3365.9|3379.8|3366.4|3377.2|3363.8|0
1623729000000|2021-06-15 03:50:00|3379.5|3366.1|3382.4|3368.8|3382.9|3369.3|3379.1|3365.7|0
1623729300000|2021-06-15 03:55:00|3382.3|3368.7|3382.3|3368.7|3383.2|3369.6|3381.8|3368.3|0
1623729600000|2021-06-15 04:00:00|3382.5|3368.9|3381.6|3368.2|3382.5|3368.9|3380.3|3366.9|0
1623729900000|2021-06-15 04:05:00|3381.3|3367.9|3381|3367.6|3381.6|3368.2|3379.6|3366.2|0
1623730200000|2021-06-15 04:10:00|3380.5|3367.1|3378.4|3365|3380.5|3367.1|3376.9|3363.5|0
1623730500000|2021-06-15 04:15:00|3378.3|3364.9|3378.6|3365.2|3379.3|3365.9|3377|3363.6|0
1623730800000|2021-06-15 04:20:00|3378.3|3364.9|3379.3|3365.9|3379.3|3365.9|3377.4|3364|0
1623731100000|2021-06-15 04:25:00|3378.9|3365.5|3376.9|3363.5|3378.9|3365.5|3376.9|3363.5|0
1623731400000|2021-06-15 04:30:00|3376.7|3363.3|3374.4|3361|3376.7|3363.3|3373.6|3360.2|0
1623731700000|2021-06-15 04:35:00|3376.2|3362.8|3374.5|3361.1|3376.5|3363.1|3374.5|3361.1|0
1623732000000|2021-06-15 04:40:00|3375.3|3361.9|3376|3362.6|3377.2|3363.8|3375.3|3361.9|0
1623732300000|2021-06-15 04:45:00|3375.6|3362.2|3375.5|3362.1|3375.6|3362.2|3374.2|3360.8|0
1623732600000|2021-06-15 04:50:00|3375|3361.6|3373.3|3359.9|3375.6|3362.2|3372.6|3359.2|0
1623732900000|2021-06-15 04:55:00|3374.3|3360.9|3374.1|3360.7|3375.2|3361.8|3373.2|3359.8|0
1623733200000|2021-06-15 05:00:00|3373.9|3360.5|3375|3361.6|3375.1|3361.7|3373.7|3360.3|0
1623733500000|2021-06-15 05:05:00|3373.7|3360.3|3374.1|3360.7|3374.7|3361.3|3373.5|3360.1|0
1623733800000|2021-06-15 05:10:00|3374.7|3361.3|3375.8|3362.4|3376.1|3362.7|3374.2|3360.8|0
1623734100000|2021-06-15 05:15:00|3376.5|3363.1|3375.7|3362.3|3376.7|3363.3|3375.6|3362.2|0
1623734400000|2021-06-15 05:20:00|3376|3362.6|3375.4|3362|3377|3363.6|3375.4|3362|0
1623734700000|2021-06-15 05:25:00|3375.2|3361.8|3374.1|3360.7|3375.5|3362.1|3374.1|3360.7|0
1623735000000|2021-06-15 05:30:00|3374.7|3361.3|3375.8|3362.4|3375.8|3362.4|3374.5|3361.1|0
1623735300000|2021-06-15 05:35:00|3376.2|3362.8|3374|3360.6|3376.2|3362.8|3374|3360.6|0
1623735600000|2021-06-15 05:40:00|3373.7|3360.3|3373.8|3360.4|3374.4|3361|3372.9|3359.5|0
1623735900000|2021-06-15 05:45:00|3374.1|3360.7|3372.7|3359.3|3374.3|3360.9|3372.5|3359.1|0
1623736200000|2021-06-15 05:50:00|3373.1|3359.7|3373.5|3360.1|3374|3360.6|3373.1|3359.7|0
1623736500000|2021-06-15 05:55:00|3373.4|3360|3374.1|3360.7|3374.8|3361.4|3373.4|3360|0
1623802200000|2021-06-16 00:10:00|3367.1|3353.7|3362.9|3349.5|3370.7|3357.3|3362.9|3349.5|0
1623802500000|2021-06-16 00:15:00|3364.6|3351.2|3361.8|3348.4|3367.2|3353.8|3361.8|3348.4|0
1623802800000|2021-06-16 00:20:00|3362.2|3348.8|3361.8|3348.4|3362.2|3348.8|3358.4|3345|0
1623803100000|2021-06-16 00:25:00|3362|3348.6|3365.5|3352.1|3368.2|3354.8|3362|3348.6|0
1623803400000|2021-06-16 00:30:00|3366.4|3353|3371.6|3358.2|3371.6|3358.2|3366.4|3353|0
1623803700000|2021-06-16 00:35:00|3370.6|3357.2|3372.7|3359.3|3373.7|3360.3|3370.6|3357.2|0
1623804000000|2021-06-16 00:40:00|3372.3|3358.9|3367.9|3354.5|3372.9|3359.5|3367.8|3354.4|0
1623804300000|2021-06-16 00:45:00|3368.2|3354.8|3370.6|3357.2|3371.1|3357.7|3366.9|3353.5|0
1623804600000|2021-06-16 00:50:00|3373.3|3359.9|3373.4|3360|3374.6|3361.2|3371.8|3358.4|0
1623804900000|2021-06-16 00:55:00|3371.7|3358.3|3370.5|3357.1|3371.8|3358.4|3368.7|3355.3|0
1623805200000|2021-06-16 01:00:00|3369.6|3356.2|3367.3|3353.9|3369.9|3356.5|3366.1|3352.7|0
1623805500000|2021-06-16 01:05:00|3367.1|3353.7|3371.1|3357.7|3371.1|3357.7|3367.1|3353.7|0
1623805800000|2021-06-16 01:10:00|3371.2|3357.8|3370.3|3356.9|3371.2|3357.8|3368.7|3355.3|0
1623806100000|2021-06-16 01:15:00|3370.8|3357.4|3376|3362.6|3376|3362.6|3370.8|3357.4|0
1623806400000|2021-06-16 01:20:00|3376.5|3363.1|3379.6|3366.2|3380.2|3366.8|3376.4|3363|0
1623806700000|2021-06-16 01:25:00|3379.5|3366.1|3381.5|3368.1|3384|3370.4|3379.5|3366.1|0
1623807000000|2021-06-16 01:30:00|3382.3|3368.7|3382.6|3369|3383.6|3370|3381.4|3368|0
1623807300000|2021-06-16 01:35:00|3382.9|3369.3|3381.5|3368.1|3386.9|3373.3|3381.5|3368.1|0
1623807600000|2021-06-16 01:40:00|3381.6|3368.2|3383.7|3370.1|3384.3|3370.7|3379.8|3366.4|0
1623807900000|2021-06-16 01:45:00|3385.3|3371.7|3384.2|3370.6|3385.3|3371.7|3384.1|3370.5|0
1623808200000|2021-06-16 01:50:00|3385.7|3372.1|3386.7|3373.1|3387.1|3373.5|3383.8|3370.2|0
1623808500000|2021-06-16 01:55:00|3386.1|3372.5|3386.4|3372.8|3386.4|3372.8|3384.8|3371.2|0
1623808800000|2021-06-16 02:00:00|3387.2|3373.6|3388.2|3374.6|3388.3|3374.7|3385.4|3371.8|0
1623809100000|2021-06-16 02:05:00|3388.5|3374.9|3388.4|3374.8|3388.9|3375.3|3388.1|3374.5|0
1623809400000|2021-06-16 02:10:00|3388|3374.4|3389.3|3375.7|3389.4|3375.8|3388|3374.4|0
1623809700000|2021-06-16 02:15:00|3388.7|3375.1|3387.8|3374.2|3389.3|3375.7|3387.1|3373.5|0
1623810000000|2021-06-16 02:20:00|3388.1|3374.5|3387.7|3374.1|3389|3375.4|3387.7|3374.1|0
1623810300000|2021-06-16 02:25:00|3387.4|3373.8|3389.3|3375.7|3389.3|3375.7|3386.3|3372.7|0
1623810600000|2021-06-16 02:30:00|3389.9|3376.3|3389|3375.4|3390.1|3376.5|3388.1|3374.5|0
1623810900000|2021-06-16 02:35:00|3389.7|3376.1|3389.4|3375.8|3391.1|3377.5|3389.4|3375.8|0
1623811200000|2021-06-16 02:40:00|3389.3|3375.7|3391.5|3377.9|3392.1|3378.5|3389.3|3375.7|0
1623811500000|2021-06-16 02:45:00|3391.6|3378|3390.6|3377|3392.2|3378.6|3389.9|3376.3|0
1623811800000|2021-06-16 02:50:00|3391.1|3377.5|3391|3377.4|3391.4|3377.8|3390.7|3377.1|0
1623812100000|2021-06-16 02:55:00|3390.6|3377|3394.3|3380.7|3394.3|3380.7|3390.6|3377|0
1623812400000|2021-06-16 03:00:00|3394.1|3380.5|3392.6|3379|3394.6|3381|3392.6|3379|0
1623812700000|2021-06-16 03:05:00|3392.9|3379.3|3391.5|3377.9|3392.9|3379.3|3390.9|3377.3|0
1623813000000|2021-06-16 03:10:00|3391.1|3377.5|3388.2|3374.6|3391.1|3377.5|3388.2|3374.6|0
1623813300000|2021-06-16 03:15:00|3388.3|3374.7|3385.8|3372.2|3389.6|3376|3385.8|3372.2|0
1623813600000|2021-06-16 03:20:00|3386|3372.4|3384|3370.4|3386|3372.4|3383.9|3370.3|0
1623813900000|2021-06-16 03:25:00|3384.6|3371|3379.3|3365.9|3384.6|3371|3379.3|3365.9|0
1623814200000|2021-06-16 03:30:00|3379.4|3366|3386.2|3372.6|3386.2|3372.6|3379.4|3366|0
1623814500000|2021-06-16 03:35:00|3385.7|3372.1|3383.2|3369.6|3385.7|3372.1|3383.2|3369.6|0
1623814800000|2021-06-16 03:40:00|3382.6|3369|3384.7|3371.1|3384.7|3371.1|3382.1|3368.5|0
1623815100000|2021-06-16 03:45:00|3385.3|3371.7|3383.7|3370.1|3385.3|3371.7|3382.5|3368.9|0
1623815400000|2021-06-16 03:50:00|3382.9|3369.3|3382.7|3369.1|3383.4|3369.8|3381.9|3368.3|0
1623815700000|2021-06-16 03:55:00|3382.1|3368.5|3382.9|3369.3|3383.4|3369.8|3381.8|3368.3|0
1623816000000|2021-06-16 04:00:00|3383.1|3369.5|3382|3368.4|3383.1|3369.5|3381.2|3367.8|0
1623816300000|2021-06-16 04:05:00|3381.8|3368.3|3381.9|3368.3|3381.9|3368.3|3380.6|3367.2|0
1623816600000|2021-06-16 04:10:00|3381.1|3367.7|3379.7|3366.3|3381.1|3367.7|3379.7|3366.3|0
1623816900000|2021-06-16 04:15:00|3379.5|3366.1|3382.3|3368.7|3382.4|3368.8|3379.5|3366.1|0
1623817200000|2021-06-16 04:20:00|3381.5|3368.1|3380.6|3367.2|3382.5|3368.9|3380.6|3367.2|0
1623817500000|2021-06-16 04:25:00|3380.7|3367.3|3384.1|3370.5|3384.7|3371.1|3380.7|3367.3|0
1623817800000|2021-06-16 04:30:00|3384.4|3370.8|3383.2|3369.6|3384.4|3370.8|3383|3369.4|0
1623818100000|2021-06-16 04:35:00|3383.6|3370|3382.6|3369|3384.3|3370.7|3382.1|3368.5|0
1623818400000|2021-06-16 04:40:00|3382.3|3368.7|3379.8|3366.4|3382.3|3368.7|3378.7|3365.3|0
1623818700000|2021-06-16 04:45:00|3380.1|3366.7|3375.9|3362.5|3380.1|3366.7|3375.4|3362|0
1623819000000|2021-06-16 04:50:00|3376|3362.6|3374.3|3360.9|3376.7|3363.3|3374.3|3360.9|0
1623819300000|2021-06-16 04:55:00|3375.2|3361.8|3375.9|3362.5|3377.7|3364.3|3375.2|3361.8|0
1623819600000|2021-06-16 05:00:00|3376.8|3363.4|3375.5|3362.1|3378.2|3364.8|3375.1|3361.7|0
1623819900000|2021-06-16 05:05:00|3375.3|3361.9|3375.9|3362.5|3376.7|3363.3|3374.5|3361.1|0
1623820200000|2021-06-16 05:10:00|3375.5|3362.1|3375.6|3362.2|3375.6|3362.2|3375|3361.6|0
1623820500000|2021-06-16 05:15:00|3377.6|3364.2|3376.8|3363.4|3377.9|3364.5|3376.4|3363|0
1623820800000|2021-06-16 05:20:00|3376.4|3363|3376.2|3362.8|3376.4|3363|3375|3361.6|0
1623821100000|2021-06-16 05:25:00|3376.3|3362.9|3378.3|3364.9|3378.3|3364.9|3376.3|3362.9|0
1623821400000|2021-06-16 05:30:00|3379.5|3366.1|3377.8|3364.4|3379.5|3366.1|3377.2|3363.8|0
1623821700000|2021-06-16 05:35:00|3378|3364.6|3377.3|3363.9|3378.6|3365.2|3377.3|3363.9|0
1623822000000|2021-06-16 05:40:00|3377.5|3364.1|3376.9|3363.5|3377.7|3364.3|3376.4|3363|0
1623822300000|2021-06-16 05:45:00|3377.3|3363.9|3380.1|3366.7|3380.1|3366.7|3377.3|3363.9|0
1623822600000|2021-06-16 05:50:00|3380.4|3367|3379.9|3366.5|3380.8|3367.4|3379|3365.6|0
1623822900000|2021-06-16 05:55:00|3379.1|3365.7|3380.9|3367.5|3380.9|3367.5|3378.4|3365|0
1623888600000|2021-06-17 00:10:00|3373.5|3360.1|3375.7|3362.3|3375.7|3362.3|3373.5|3360.1|0
1623888900000|2021-06-17 00:15:00|3374.8|3361.4|3373.4|3360|3376.1|3362.7|3369.4|3356|0
1623889200000|2021-06-17 00:20:00|3373.7|3360.3|3373.5|3360.1|3377.3|3363.9|3372.8|3359.4|0
1623889500000|2021-06-17 00:25:00|3370.4|3357|3361.5|3348.1|3370.4|3357|3360.1|3346.7|0
1623889800000|2021-06-17 00:30:00|3360.9|3347.5|3373|3359.6|3374|3360.6|3360.5|3347.1|0
1623890100000|2021-06-17 00:35:00|3372.3|3358.9|3370.3|3356.9|3372.3|3358.9|3366.9|3353.5|0
1623890400000|2021-06-17 00:40:00|3371.2|3357.8|3367.1|3353.7|3371.2|3357.8|3366.5|3353.1|0
1623890700000|2021-06-17 00:45:00|3364.6|3351.2|3362.3|3348.9|3364.6|3351.2|3361.1|3347.7|0
1623891000000|2021-06-17 00:50:00|3361.9|3348.5|3358.5|3345.1|3362.2|3348.8|3358.4|3345|0
1623891300000|2021-06-17 00:55:00|3358.8|3345.4|3365.8|3352.4|3365.8|3352.4|3358.7|3345.3|0
1623891600000|2021-06-17 01:00:00|3365.9|3352.5|3364|3350.6|3365.9|3352.5|3364|3350.6|0
1623891900000|2021-06-17 01:05:00|3364.1|3350.7|3360.9|3347.5|3364.1|3350.7|3360.6|3347.2|0
1623892200000|2021-06-17 01:10:00|3361.1|3347.7|3364.1|3350.7|3364.5|3351.1|3361.1|3347.7|0
1623892500000|2021-06-17 01:15:00|3364.3|3350.9|3365.2|3351.8|3366|3352.6|3363.1|3349.7|0
1623892800000|2021-06-17 01:20:00|3365.3|3351.9|3370.2|3356.8|3370.2|3356.8|3365.3|3351.9|0
1623893100000|2021-06-17 01:25:00|3369.9|3356.5|3370.2|3356.8|3371.2|3357.8|3369.4|3356|0
1623893400000|2021-06-17 01:30:00|3370.6|3357.2|3370.4|3357|3370.6|3357.2|3367.4|3354|0
1623893700000|2021-06-17 01:35:00|3371.5|3358.1|3373.7|3360.3|3373.7|3360.3|3371.4|3358|0
1623894000000|2021-06-17 01:40:00|3374.4|3361|3370.4|3357|3374.4|3361|3370.4|3357|0
1623894300000|2021-06-17 01:45:00|3369.8|3356.4|3369.9|3356.5|3370.2|3356.8|3369.1|3355.7|0
1623894600000|2021-06-17 01:50:00|3369.5|3356.1|3371.6|3358.2|3371.6|3358.2|3369.4|3356|0
1623894900000|2021-06-17 01:55:00|3372.1|3358.7|3372.5|3359.1|3373.1|3359.7|3371.7|3358.3|0
1623895200000|2021-06-17 02:00:00|3373.8|3360.4|3379.4|3366|3379.4|3366|3373.8|3360.4|0
1623895500000|2021-06-17 02:05:00|3379.1|3365.7|3380.5|3367.1|3380.5|3367.1|3375.6|3362.2|0
1623895800000|2021-06-17 02:10:00|3380.6|3367.2|3381.4|3368|3382.1|3368.5|3380.6|3367.2|0
1623896100000|2021-06-17 02:15:00|3382.5|3368.9|3384.5|3370.9|3384.5|3370.9|3382.5|3368.9|0
1623896400000|2021-06-17 02:20:00|3384.1|3370.5|3386.6|3373|3389|3375.4|3384.1|3370.5|0
1623896700000|2021-06-17 02:25:00|3386.4|3372.8|3390.2|3376.6|3391.4|3377.8|3386.4|3372.8|0
1623897000000|2021-06-17 02:30:00|3391.3|3377.7|3390.3|3376.7|3392|3378.4|3389.1|3375.5|0
1623897300000|2021-06-17 02:35:00|3391.6|3378|3402.2|3388.6|3402.2|3388.6|3391.6|3378|0
1623897600000|2021-06-17 02:40:00|3401.9|3388.3|3401.6|3388|3402|3388.4|3397.4|3383.8|0
1623897900000|2021-06-17 02:45:00|3400.8|3387.2|3402.6|3389|3402.6|3389|3400.7|3387.1|0
1623898200000|2021-06-17 02:50:00|3401.4|3387.8|3402.2|3388.6|3403.8|3390.2|3400.5|3386.9|0
1623898500000|2021-06-17 02:55:00|3401.5|3387.9|3406.3|3392.7|3406.3|3392.7|3401.5|3387.9|0
1623898800000|2021-06-17 03:00:00|3407.4|3393.8|3409|3395.4|3409.9|3396.3|3407.1|3393.5|0
1623899100000|2021-06-17 03:05:00|3407.5|3393.9|3412.2|3398.6|3412.2|3398.6|3407.5|3393.9|0
1623899400000|2021-06-17 03:10:00|3412|3398.4|3412.2|3398.6|3413.6|3400|3412|3398.4|0
1623899700000|2021-06-17 03:15:00|3412.8|3399.2|3409.8|3396.2|3413.2|3399.6|3408|3394.4|0
1623900000000|2021-06-17 03:20:00|3408.2|3394.6|3409.8|3396.2|3409.8|3396.2|3408.2|3394.6|0
1623900300000|2021-06-17 03:25:00|3410.4|3396.8|3408.1|3394.5|3410.4|3396.8|3407.5|3393.9|0
1623900600000|2021-06-17 03:30:00|3408.5|3394.9|3408|3394.4|3409.3|3395.7|3406.9|3393.3|0
1623900900000|2021-06-17 03:35:00|3409.2|3395.6|3409.1|3395.5|3409.5|3395.9|3407.6|3394|0
1623901200000|2021-06-17 03:40:00|3409.3|3395.7|3407.7|3394.1|3409.3|3395.7|3407.6|3394|0
1623901500000|2021-06-17 03:45:00|3407.4|3393.8|3409.1|3395.5|3409.1|3395.5|3407.4|3393.8|0
1623901800000|2021-06-17 03:50:00|3409.7|3396.1|3407.8|3394.2|3409.7|3396.1|3405.6|3392|0
1623902100000|2021-06-17 03:55:00|3407.9|3394.3|3405.9|3392.3|3408.6|3395|3405.3|3391.7|0
1623902400000|2021-06-17 04:00:00|3404.1|3390.5|3403.3|3389.7|3404.1|3390.5|3402.8|3389.2|0
1623902700000|2021-06-17 04:05:00|3403.4|3389.8|3403|3389.4|3403.6|3390|3402.7|3389.1|0
1623903000000|2021-06-17 04:10:00|3403.7|3390.1|3402.1|3388.5|3403.9|3390.3|3401.6|3388|0
1623903300000|2021-06-17 04:15:00|3402.6|3389|3402.2|3388.6|3403.5|3389.9|3401.6|3388|0
1623903600000|2021-06-17 04:20:00|3401.9|3388.3|3402.4|3388.8|3402.7|3389.1|3401.9|3388.3|0
1623903900000|2021-06-17 04:25:00|3402|3388.4|3400.5|3386.9|3402.4|3388.8|3400.4|3386.8|0
1623904200000|2021-06-17 04:30:00|3400.4|3386.8|3400.3|3386.7|3400.7|3387.1|3400|3386.4|0
1623904500000|2021-06-17 04:35:00|3400.8|3387.2|3401.2|3387.6|3401.2|3387.6|3400.3|3386.7|0
1623904800000|2021-06-17 04:40:00|3401|3387.4|3403.1|3389.5|3403.4|3389.8|3401|3387.4|0
1623905100000|2021-06-17 04:45:00|3401.5|3387.9|3401.6|3388|3402.2|3388.6|3400.6|3387|0
1623905400000|2021-06-17 04:50:00|3401.9|3388.3|3398.8|3385.2|3401.9|3388.3|3397.9|3384.3|0
1623905700000|2021-06-17 04:55:00|3397.4|3383.8|3397.2|3383.6|3397.4|3383.8|3396|3382.4|0
1623906000000|2021-06-17 05:00:00|3397.4|3383.8|3394|3380.4|3397.4|3383.8|3394|3380.4|0
1623906300000|2021-06-17 05:05:00|3393|3379.4|3389.6|3376|3393|3379.4|3389.6|3376|0
1623906600000|2021-06-17 05:10:00|3390.9|3377.3|3387.8|3374.2|3391.1|3377.5|3387.8|3374.2|0
1623906900000|2021-06-17 05:15:00|3388.4|3374.8|3383.6|3370|3388.4|3374.8|3383.5|3369.9|0
1623907200000|2021-06-17 05:20:00|3384.6|3371|3383.1|3369.5|3385.4|3371.8|3383.1|3369.5|0
1623907500000|2021-06-17 05:25:00|3384.3|3370.7|3380.9|3367.5|3384.3|3370.7|3379.9|3366.5|0
1623907800000|2021-06-17 05:30:00|3380.6|3367.2|3382.9|3369.3|3383.9|3370.3|3380.6|3367.2|0
1623908100000|2021-06-17 05:35:00|3384.5|3370.9|3385.6|3372|3386.5|3372.9|3384.5|3370.9|0
1623908400000|2021-06-17 05:40:00|3386.3|3372.7|3385.1|3371.5|3387.8|3374.2|3385.1|3371.5|0
1623908700000|2021-06-17 05:45:00|3385.5|3371.9|3384.5|3370.9|3385.5|3371.9|3383.9|3370.3|0
1623909000000|2021-06-17 05:50:00|3385.5|3371.9|3388|3374.4|3388.5|3374.9|3385|3371.4|0
1623909300000|2021-06-17 05:55:00|3387.6|3374|3384.8|3371.2|3389.1|3375.5|3384|3370.4|0
1623975000000|2021-06-18 00:10:00|3440|3426.2|3432.8|3419|3440|3426.2|3432.8|3419|0
1623975300000|2021-06-18 00:15:00|3436.1|3422.3|3443.1|3429.3|3446.3|3432.5|3436.1|3422.3|0
1623975600000|2021-06-18 00:20:00|3443.3|3429.5|3442.5|3428.7|3445.7|3431.9|3441.7|3427.9|0
1623975900000|2021-06-18 00:25:00|3443.6|3429.8|3437.3|3423.5|3444.3|3430.5|3435.5|3421.7|0
1623976200000|2021-06-18 00:30:00|3437.2|3423.4|3433.9|3420.1|3437.2|3423.4|3433.9|3420.1|0
1623976500000|2021-06-18 00:35:00|3434.4|3420.6|3434.7|3420.9|3435.2|3421.4|3432.2|3418.4|0
1623976800000|2021-06-18 00:40:00|3434.3|3420.5|3439.9|3426.1|3439.9|3426.1|3433.7|3419.9|0
1623977100000|2021-06-18 00:45:00|3440.7|3426.9|3447.7|3433.9|3447.7|3433.9|3440.7|3426.9|0
1623977400000|2021-06-18 00:50:00|3448.5|3434.7|3450.9|3437.1|3453.1|3439.3|3448.5|3434.7|0
1623977700000|2021-06-18 00:55:00|3450.3|3436.5|3446.9|3433.1|3450.7|3436.9|3445.3|3431.5|0
1623978000000|2021-06-18 01:00:00|3446.7|3432.9|3451.2|3437.4|3451.5|3437.7|3446.7|3432.9|0
1623978300000|2021-06-18 01:05:00|3451.8|3438|3454.4|3440.6|3454.4|3440.6|3450.9|3437.1|0
1623978600000|2021-06-18 01:10:00|3453.7|3439.9|3455.5|3441.7|3457.8|3444|3453.7|3439.9|0
1623978900000|2021-06-18 01:15:00|3454.7|3440.9|3455.7|3441.9|3456.1|3442.3|3454.4|3440.6|0
1623979200000|2021-06-18 01:20:00|3454.6|3440.8|3453.2|3439.4|3454.6|3440.8|3451.8|3438|0
1623979500000|2021-06-18 01:25:00|3452.6|3438.8|3452.2|3438.4|3453.3|3439.5|3451.9|3438.1|0
1623979800000|2021-06-18 01:30:00|3452.4|3438.6|3449.1|3435.3|3452.4|3438.6|3449.1|3435.3|0
1623980100000|2021-06-18 01:35:00|3448.4|3434.6|3455|3441.2|3455|3441.2|3448.4|3434.6|0
1623980400000|2021-06-18 01:40:00|3454.9|3441.1|3453.1|3439.3|3455|3441.2|3452.4|3438.6|0
1623980700000|2021-06-18 01:45:00|3453|3439.2|3456.3|3442.5|3456.3|3442.5|3453|3439.2|0
1623981000000|2021-06-18 01:50:00|3456.1|3442.3|3460.1|3446.3|3460.8|3447|3456.1|3442.3|0
1623981300000|2021-06-18 01:55:00|3460.5|3446.7|3458.7|3444.9|3461.6|3447.8|3458.7|3444.9|0
1623981600000|2021-06-18 02:00:00|3458.5|3444.7|3461|3447.2|3461.4|3447.6|3458.2|3444.4|0
1623981900000|2021-06-18 02:05:00|3461.2|3447.4|3460.9|3447.1|3462.2|3448.4|3460.9|3447.1|0
1623982200000|2021-06-18 02:10:00|3460.7|3446.9|3460.7|3446.9|3461.2|3447.4|3460|3446.2|0
1623982500000|2021-06-18 02:15:00|3460.6|3446.8|3457.5|3443.7|3460.6|3446.8|3455.8|3442|0
1623982800000|2021-06-18 02:20:00|3456.5|3442.7|3455.4|3441.6|3456.9|3443.1|3455.4|3441.6|0
1623983100000|2021-06-18 02:25:00|3454.6|3440.8|3449.1|3435.3|3454.6|3440.8|3449.1|3435.3|0
1623983400000|2021-06-18 02:30:00|3443.6|3429.8|3446.2|3432.4|3446.2|3432.4|3440.8|3427|0
1623983700000|2021-06-18 02:35:00|3447.6|3433.8|3449.5|3435.7|3449.5|3435.7|3447.3|3433.5|0
1623984000000|2021-06-18 02:40:00|3449.2|3435.4|3448.5|3434.7|3449.2|3435.4|3447.5|3433.7|0
1623984300000|2021-06-18 02:45:00|3448.3|3434.5|3447.9|3434.1|3449.2|3435.4|3447.8|3434|0
1623984600000|2021-06-18 02:50:00|3447.8|3434|3450.7|3436.9|3450.7|3436.9|3447.8|3434|0
1623984900000|2021-06-18 02:55:00|3451.8|3438|3451.4|3437.6|3452.1|3438.3|3451.3|3437.5|0
1623985200000|2021-06-18 03:00:00|3451.1|3437.3|3453.5|3439.7|3453.6|3439.8|3451.1|3437.3|0
1623985500000|2021-06-18 03:05:00|3453.6|3439.8|3453.6|3439.8|3453.6|3439.8|3451.9|3438.1|0
1623985800000|2021-06-18 03:10:00|3453.3|3439.5|3455.7|3441.9|3455.7|3441.9|3452.4|3438.6|0
1623986100000|2021-06-18 03:15:00|3456|3442.2|3456.3|3442.5|3457.4|3443.6|3456|3442.2|0
1623986400000|2021-06-18 03:20:00|3456.7|3442.9|3457.4|3443.6|3457.7|3443.9|3456.2|3442.4|0
1623986700000|2021-06-18 03:25:00|3457.3|3443.5|3457.4|3443.6|3457.5|3443.7|3457|3443.2|0
1623987000000|2021-06-18 03:30:00|3458.2|3444.4|3458.2|3444.4|3458.7|3444.9|3458.2|3444.4|0
1623987300000|2021-06-18 03:35:00|3458.5|3444.7|3458.5|3444.7|3460.1|3446.3|3458.5|3444.7|0
1623987600000|2021-06-18 03:40:00|3458.3|3444.5|3459.9|3446.1|3459.9|3446.1|3457.7|3443.9|0
1623987900000|2021-06-18 03:45:00|3461|3447.2|3461.2|3447.4|3461.5|3447.7|3461|3447.2|0
1623988200000|2021-06-18 03:50:00|3461.4|3447.6|3459.5|3445.7|3461.4|3447.6|3458.8|3445|0
1623988500000|2021-06-18 03:55:00|3457.9|3444.1|3454.5|3440.7|3457.9|3444.1|3454.5|3440.7|0
1623988800000|2021-06-18 04:00:00|3454.3|3440.5|3453.6|3439.8|3454.3|3440.5|3452.2|3438.4|0
1623989100000|2021-06-18 04:05:00|3453.7|3439.9|3451.7|3437.9|3453.8|3440|3451.7|3437.9|0
1623989400000|2021-06-18 04:10:00|3450|3436.2|3450.3|3436.5|3450.3|3436.5|3448.1|3434.3|0
1623989700000|2021-06-18 04:15:00|3450.7|3436.9|3447.9|3434.1|3451.1|3437.3|3447.5|3433.7|0
1623990000000|2021-06-18 04:20:00|3448.8|3435|3451.8|3438|3452|3438.2|3448.8|3435|0
1623990300000|2021-06-18 04:25:00|3451.2|3437.4|3453.2|3439.4|3453.4|3439.6|3451.2|3437.4|0
1623990600000|2021-06-18 04:30:00|3454.6|3440.8|3453.6|3439.8|3455|3441.2|3453.6|3439.8|0
1623990900000|2021-06-18 04:35:00|3453.9|3440.1|3455.4|3441.6|3456.3|3442.5|3453.9|3440.1|0
1623991200000|2021-06-18 04:40:00|3454.9|3441.1|3456|3442.2|3457|3443.2|3454.9|3441.1|0
1623991500000|2021-06-18 04:45:00|3456.2|3442.4|3458|3444.2|3458|3444.2|3456.2|3442.4|0
1623991800000|2021-06-18 04:50:00|3457.7|3443.9|3459.1|3445.3|3461.4|3447.6|3457.6|3443.8|0
1623992100000|2021-06-18 04:55:00|3459|3445.2|3459.7|3445.9|3459.7|3445.9|3458.5|3444.7|0
1623992400000|2021-06-18 05:00:00|3460.9|3447.1|3460.6|3446.8|3461.5|3447.7|3460.3|3446.5|0
1623992700000|2021-06-18 05:05:00|3460.9|3447.1|3463.2|3449.4|3464|3450.2|3460.9|3447.1|0
1623993000000|2021-06-18 05:10:00|3463.8|3450|3465.7|3451.9|3466.1|3452.3|3463|3449.2|0
1623993300000|2021-06-18 05:15:00|3466.2|3452.4|3465.5|3451.7|3466.3|3452.5|3465.5|3451.7|0
1623993600000|2021-06-18 05:20:00|3464.6|3450.8|3461.5|3447.7|3464.6|3450.8|3461.5|3447.7|0
1623993900000|2021-06-18 05:25:00|3459.9|3446.1|3460.8|3447|3463|3449.2|3459.9|3446.1|0
1623994200000|2021-06-18 05:30:00|3460.6|3446.8|3460.8|3447|3462.3|3448.5|3460.6|3446.8|0
1623994500000|2021-06-18 05:35:00|3460.9|3447.1|3459.1|3445.3|3460.9|3447.1|3457.7|3443.9|0
1623994800000|2021-06-18 05:40:00|3459.4|3445.6|3458.2|3444.4|3461.3|3447.5|3458.2|3444.4|0
1623995100000|2021-06-18 05:45:00|3457.8|3444|3455.3|3441.5|3457.8|3444|3455.3|3441.5|0
1623995400000|2021-06-18 05:50:00|3454.9|3441.1|3453|3439.2|3454.9|3441.1|3452.9|3439.1|0
1623995700000|2021-06-18 05:55:00|3452.5|3438.7|3451|3437.2|3452.8|3439|3450.7|3436.9|0
1624234200000|2021-06-21 00:10:00|3406.7|3393.1|3409.7|3396.1|3410.8|3397.2|3400.3|3386.7|0
1624234500000|2021-06-21 00:15:00|3410.6|3397|3412|3398.4|3414.4|3400.8|3406.7|3393.1|0
1624234800000|2021-06-21 00:20:00|3411.9|3398.3|3407.8|3394.2|3411.9|3398.3|3406.6|3393|0
1624235100000|2021-06-21 00:25:00|3407.2|3393.6|3402|3388.4|3407.2|3393.6|3402|3388.4|0
1624235400000|2021-06-21 00:30:00|3402.1|3388.5|3392.7|3379.1|3402.1|3388.5|3392.2|3378.6|0
1624235700000|2021-06-21 00:35:00|3392.9|3379.3|3398.5|3384.9|3398.8|3385.2|3392.9|3379.3|0
1624236000000|2021-06-21 00:40:00|3397.8|3384.2|3391.4|3377.8|3397.8|3384.2|3391.4|3377.8|0
1624236300000|2021-06-21 00:45:00|3389.3|3375.7|3390.9|3377.3|3390.9|3377.3|3388.1|3374.5|0
1624236600000|2021-06-21 00:50:00|3391.1|3377.5|3398.9|3385.3|3398.9|3385.3|3391.1|3377.5|0
1624236900000|2021-06-21 00:55:00|3399.1|3385.5|3399.2|3385.6|3400.2|3386.6|3398.9|3385.3|0
1624237200000|2021-06-21 01:00:00|3399.3|3385.7|3407.2|3393.6|3409.4|3395.8|3399.3|3385.7|0
1624237500000|2021-06-21 01:05:00|3406.2|3392.6|3401.7|3388.1|3406.9|3393.3|3401.7|3388.1|0
1624237800000|2021-06-21 01:10:00|3400.5|3386.9|3398.2|3384.6|3401|3387.4|3397.8|3384.2|0
1624238100000|2021-06-21 01:15:00|3398.1|3384.5|3394.1|3380.5|3398.6|3385|3393.8|3380.2|0
1624238400000|2021-06-21 01:20:00|3393.6|3380|3396.5|3382.9|3396.5|3382.9|3391.9|3378.3|0
1624238700000|2021-06-21 01:25:00|3397.7|3384.1|3398.9|3385.3|3398.9|3385.3|3397.7|3384.1|0
1624239000000|2021-06-21 01:30:00|3399.5|3385.9|3401.2|3387.6|3401.2|3387.6|3399.5|3385.9|0
1624239300000|2021-06-21 01:35:00|3400.5|3386.9|3398.2|3384.6|3400.5|3386.9|3398.2|3384.6|0
1624239600000|2021-06-21 01:40:00|3397.6|3384|3396.8|3383.2|3398.7|3385.1|3396.7|3383.1|0
1624239900000|2021-06-21 01:45:00|3397.6|3384|3397.9|3384.3|3399.5|3385.9|3397.3|3383.7|0
1624240200000|2021-06-21 01:50:00|3398|3384.4|3397|3383.4|3398|3384.4|3397|3383.4|0
1624240500000|2021-06-21 01:55:00|3396.8|3383.2|3392.2|3378.6|3396.8|3383.2|3392.2|3378.6|0
1624240800000|2021-06-21 02:00:00|3391.5|3377.9|3386.3|3372.7|3391.9|3378.3|3386.2|3372.6|0
1624241100000|2021-06-21 02:05:00|3386.4|3372.8|3387.5|3373.9|3387.7|3374.1|3385.7|3372.1|0
1624241400000|2021-06-21 02:10:00|3388.8|3375.2|3390.6|3377|3390.7|3377.1|3387.7|3374.1|0
1624241700000|2021-06-21 02:15:00|3390.2|3376.6|3389.4|3375.8|3390.2|3376.6|3388.3|3374.7|0
1624242000000|2021-06-21 02:20:00|3388.8|3375.2|3392.6|3379|3392.6|3379|3388.7|3375.1|0
1624242300000|2021-06-21 02:25:00|3393.8|3380.2|3389.5|3375.9|3393.8|3380.2|3389.3|3375.7|0
1624242600000|2021-06-21 02:30:00|3389.4|3375.8|3390.1|3376.5|3391.5|3377.9|3389.4|3375.8|0
1624242900000|2021-06-21 02:35:00|3391.1|3377.5|3392.6|3379|3392.6|3379|3390.2|3376.6|0
1624243200000|2021-06-21 02:40:00|3392.4|3378.8|3394.5|3380.9|3394.5|3380.9|3391.3|3377.7|0
1624243500000|2021-06-21 02:45:00|3396|3382.4|3398.8|3385.2|3398.8|3385.2|3396|3382.4|0
1624243800000|2021-06-21 02:50:00|3398.5|3384.9|3400.3|3386.7|3400.8|3387.2|3397.5|3383.9|0
1624244100000|2021-06-21 02:55:00|3400.7|3387.1|3401.9|3388.3|3402.5|3388.9|3400|3386.4|0
1624244400000|2021-06-21 03:00:00|3402.2|3388.6|3400.9|3387.3|3403.2|3389.6|3400.6|3387|0
1624244700000|2021-06-21 03:05:00|3400.8|3387.2|3398.2|3384.6|3400.8|3387.2|3398.2|3384.6|0
1624245000000|2021-06-21 03:10:00|3398.5|3384.9|3394.7|3381.1|3398.5|3384.9|3394.5|3380.9|0
1624245300000|2021-06-21 03:15:00|3395.6|3382|3397.1|3383.5|3397.1|3383.5|3395.1|3381.5|0
1624245600000|2021-06-21 03:20:00|3396.8|3383.2|3399.1|3385.5|3399.1|3385.5|3396.6|3383|0
1624245900000|2021-06-21 03:25:00|3398.8|3385.2|3397.1|3383.5|3398.8|3385.2|3397.1|3383.5|0
1624246200000|2021-06-21 03:30:00|3397.4|3383.8|3395.4|3381.8|3397.5|3383.9|3395.4|3381.8|0
1624246500000|2021-06-21 03:35:00|3395.6|3382|3395.5|3381.9|3396|3382.4|3395.1|3381.5|0
1624246800000|2021-06-21 03:40:00|3395.7|3382.1|3394.1|3380.5|3395.8|3382.2|3394.1|3380.5|0
1624247100000|2021-06-21 03:45:00|3394.2|3380.6|3394.5|3380.9|3394.5|3380.9|3392.4|3378.8|0
1624247400000|2021-06-21 03:50:00|3394.4|3380.8|3397.7|3384.1|3398.5|3384.9|3394.4|3380.8|0
1624247700000|2021-06-21 03:55:00|3397.6|3384|3398.7|3385.1|3398.7|3385.1|3397.5|3383.9|0
1624248000000|2021-06-21 04:00:00|3399.1|3385.5|3400.5|3386.9|3400.5|3386.9|3398.1|3384.5|0
1624248300000|2021-06-21 04:05:00|3399.8|3386.2|3403.6|3390|3403.6|3390|3398.5|3384.9|0
1624248600000|2021-06-21 04:10:00|3404.7|3391.1|3406.7|3393.1|3408.4|3394.8|3404.7|3391.1|0
1624248900000|2021-06-21 04:15:00|3405.3|3391.7|3401.5|3387.9|3405.3|3391.7|3400.5|3386.9|0
1624249200000|2021-06-21 04:20:00|3402.3|3388.7|3400.2|3386.6|3402.6|3389|3400.2|3386.6|0
1624249500000|2021-06-21 04:25:00|3400|3386.4|3398.9|3385.3|3400|3386.4|3397.9|3384.3|0
1624249800000|2021-06-21 04:30:00|3400.1|3386.5|3401.2|3387.6|3402|3388.4|3399.4|3385.8|0
1624250100000|2021-06-21 04:35:00|3401.4|3387.8|3403|3389.4|3403.6|3390|3401.4|3387.8|0
1624250400000|2021-06-21 04:40:00|3402.8|3389.2|3405.6|3392|3405.6|3392|3402.7|3389.1|0
1624250700000|2021-06-21 04:45:00|3405.8|3392.2|3409.2|3395.6|3410.7|3397.1|3405.6|3392|0
1624251000000|2021-06-21 04:50:00|3408.4|3394.8|3411.3|3397.7|3412|3398.4|3408.4|3394.8|0
1624251300000|2021-06-21 04:55:00|3412|3398.4|3412.7|3399.1|3413.8|3400.2|3411.9|3398.3|0
1624251600000|2021-06-21 05:00:00|3413.4|3399.8|3415.2|3401.6|3415.2|3401.6|3413.4|3399.8|0
1624251900000|2021-06-21 05:05:00|3414.7|3401.1|3414.7|3401.1|3416.5|3402.9|3414.7|3401.1|0
1624252200000|2021-06-21 05:10:00|3414.4|3400.8|3413.1|3399.5|3414.4|3400.8|3412.4|3398.8|0
1624252500000|2021-06-21 05:15:00|3413|3399.4|3410.3|3396.7|3413|3399.4|3410.3|3396.7|0
1624252800000|2021-06-21 05:20:00|3410.4|3396.8|3409.8|3396.2|3411|3397.4|3409.8|3396.2|0
1624253100000|2021-06-21 05:25:00|3411.6|3398|3411.6|3398|3411.7|3398.1|3410.9|3397.3|0
1624253400000|2021-06-21 05:30:00|3411.1|3397.5|3408.7|3395.1|3411.1|3397.5|3408.5|3394.9|0
1624253700000|2021-06-21 05:35:00|3408.2|3394.6|3411.5|3397.9|3411.8|3398.2|3408.2|3394.6|0
1624254000000|2021-06-21 05:40:00|3411|3397.4|3414.5|3400.9|3414.8|3401.2|3411|3397.4|0
1624254300000|2021-06-21 05:45:00|3415.3|3401.7|3419.5|3405.9|3419.5|3405.9|3414.8|3401.2|0
1624254600000|2021-06-21 05:50:00|3418.7|3405.1|3416.2|3402.6|3418.8|3405.2|3415.9|3402.3|0
1624254900000|2021-06-21 05:55:00|3416|3402.4|3417.6|3404|3419.4|3405.8|3415|3401.4|0
1624320600000|2021-06-22 00:10:00|3444.7|3430.9|3447.8|3434|3448.2|3434.4|3443.6|3429.8|0
1624320900000|2021-06-22 00:15:00|3447.2|3433.4|3446.5|3432.7|3450|3436.2|3446.1|3432.3|0
1624321200000|2021-06-22 00:20:00|3448.7|3434.9|3453.1|3439.3|3453.2|3439.4|3446.7|3432.9|0
1624321500000|2021-06-22 00:25:00|3454.6|3440.8|3456.4|3442.6|3459.5|3445.7|3451.2|3437.4|0
1624321800000|2021-06-22 00:30:00|3458.1|3444.3|3462|3448.2|3464.2|3450.4|3458|3444.2|0
1624322100000|2021-06-22 00:35:00|3462.5|3448.7|3459.2|3445.4|3462.5|3448.7|3459.2|3445.4|0
1624322400000|2021-06-22 00:40:00|3459.8|3446|3459.7|3445.9|3459.8|3446|3457.2|3443.4|0
1624322700000|2021-06-22 00:45:00|3460.6|3446.8|3460.1|3446.3|3463.2|3449.4|3460.1|3446.3|0
1624323000000|2021-06-22 00:50:00|3459.2|3445.4|3452.6|3438.8|3459.8|3446|3452.6|3438.8|0
1624323300000|2021-06-22 00:55:00|3453.8|3440|3450.9|3437.1|3454.2|3440.4|3450.1|3436.3|0
1624323600000|2021-06-22 01:00:00|3451.3|3437.5|3452.1|3438.3|3453.4|3439.6|3451.3|3437.5|0
1624323900000|2021-06-22 01:05:00|3452.9|3439.1|3450.7|3436.9|3452.9|3439.1|3450.7|3436.9|0
1624324200000|2021-06-22 01:10:00|3451.3|3437.5|3448.2|3434.4|3452.7|3438.9|3448.2|3434.4|0
1624324500000|2021-06-22 01:15:00|3447.1|3433.3|3449.5|3435.7|3450.9|3437.1|3446.8|3433|0
1624324800000|2021-06-22 01:20:00|3449.8|3436|3444.3|3430.5|3451|3437.2|3443.8|3430|0
1624325100000|2021-06-22 01:25:00|3446.2|3432.4|3448.5|3434.7|3448.5|3434.7|3445.2|3431.4|0
1624325400000|2021-06-22 01:30:00|3447|3433.2|3453.9|3440.1|3453.9|3440.1|3447|3433.2|0
1624325700000|2021-06-22 01:35:00|3454.8|3441|3454.8|3441|3455.9|3442.1|3453.7|3439.9|0
1624326000000|2021-06-22 01:40:00|3454.9|3441.1|3453.4|3439.6|3454.9|3441.1|3451.8|3438|0
1624326300000|2021-06-22 01:45:00|3453.2|3439.4|3452.5|3438.7|3453.2|3439.4|3451.6|3437.8|0
1624326600000|2021-06-22 01:50:00|3452|3438.2|3452.1|3438.3|3452.7|3438.9|3450.8|3437|0
1624326900000|2021-06-22 01:55:00|3452.7|3438.9|3450.9|3437.1|3452.7|3438.9|3449.5|3435.7|0
1624327200000|2021-06-22 02:00:00|3449.8|3436|3446.3|3432.5|3449.8|3436|3446.3|3432.5|0
1624327500000|2021-06-22 02:05:00|3446|3432.2|3451.1|3437.3|3451.9|3438.1|3446|3432.2|0
1624327800000|2021-06-22 02:10:00|3452.1|3438.3|3452.4|3438.6|3452.6|3438.8|3451.6|3437.8|0
1624328100000|2021-06-22 02:15:00|3452.6|3438.8|3454.4|3440.6|3454.4|3440.6|3452.6|3438.8|0
1624328400000|2021-06-22 02:20:00|3455.2|3441.4|3455.8|3442|3455.8|3442|3454.1|3440.3|0
1624328700000|2021-06-22 02:25:00|3455.9|3442.1|3459.4|3445.6|3460|3446.2|3455.9|3442.1|0
1624329000000|2021-06-22 02:30:00|3459.2|3445.4|3460.2|3446.4|3460.2|3446.4|3458.9|3445.1|0
1624329300000|2021-06-22 02:35:00|3460.5|3446.7|3461.5|3447.7|3461.5|3447.7|3459.9|3446.1|0
1624329600000|2021-06-22 02:40:00|3461.1|3447.3|3462.1|3448.3|3462.5|3448.7|3461.1|3447.3|0
1624329900000|2021-06-22 02:45:00|3462.8|3449|3464.4|3450.6|3465.8|3452|3462.8|3449|0
1624330200000|2021-06-22 02:50:00|3464.3|3450.5|3465.7|3451.9|3466|3452.2|3464|3450.2|0
1624330500000|2021-06-22 02:55:00|3466.3|3452.5|3464.5|3450.7|3466.3|3452.5|3464.4|3450.6|0
1624330800000|2021-06-22 03:00:00|3465.1|3451.3|3464.3|3450.5|3465.1|3451.3|3463.7|3449.9|0
1624331100000|2021-06-22 03:05:00|3464.4|3450.6|3465.3|3451.5|3465.6|3451.8|3463.3|3449.5|0
1624331400000|2021-06-22 03:10:00|3465.2|3451.4|3469|3455.2|3469|3455.2|3465.2|3451.4|0
1624331700000|2021-06-22 03:15:00|3468.9|3455.1|3468.7|3454.9|3469.1|3455.3|3467.9|3454.1|0
1624332000000|2021-06-22 03:20:00|3468.1|3454.3|3466.2|3452.4|3468.1|3454.3|3466.2|3452.4|0
1624332300000|2021-06-22 03:25:00|3466.1|3452.3|3464.8|3451|3466.2|3452.4|3464.5|3450.7|0
1624332600000|2021-06-22 03:30:00|3463.7|3449.9|3464.1|3450.3|3464.7|3450.9|3462.6|3448.8|0
1624332900000|2021-06-22 03:35:00|3463.8|3450|3465.1|3451.3|3465.1|3451.3|3463|3449.2|0
1624333200000|2021-06-22 03:40:00|3464.8|3451|3463.9|3450.1|3465.2|3451.4|3463.9|3450.1|0
1624333500000|2021-06-22 03:45:00|3463.7|3449.9|3465.4|3451.6|3465.4|3451.6|3463.6|3449.8|0
1624333800000|2021-06-22 03:50:00|3465.7|3451.9|3464.2|3450.4|3465.7|3451.9|3464.2|3450.4|0
1624334100000|2021-06-22 03:55:00|3466.5|3452.7|3467.2|3453.4|3467.8|3454|3466.5|3452.7|0
1624334400000|2021-06-22 04:00:00|3467.5|3453.7|3467.5|3453.7|3468.3|3454.5|3467|3453.2|0
1624334700000|2021-06-22 04:05:00|3467.3|3453.5|3467.3|3453.5|3468.3|3454.5|3466.7|3452.9|0
1624335000000|2021-06-22 04:10:00|3466.8|3453|3465.4|3451.6|3466.8|3453|3465.4|3451.6|0
1624335300000|2021-06-22 04:15:00|3464.9|3451.1|3465.3|3451.5|3466|3452.2|3464.9|3451.1|0
1624335600000|2021-06-22 04:20:00|3465.4|3451.6|3465.4|3451.6|3466.1|3452.3|3464.6|3450.8|0
1624335900000|2021-06-22 04:25:00|3465.9|3452.1|3464.8|3451|3465.9|3452.1|3464.6|3450.8|0
1624336200000|2021-06-22 04:30:00|3465|3451.2|3463.5|3449.7|3465|3451.2|3463.2|3449.4|0
1624336500000|2021-06-22 04:35:00|3462.9|3449.1|3459.3|3445.5|3463.4|3449.6|3459.3|3445.5|0
1624336800000|2021-06-22 04:40:00|3460|3446.2|3468|3454.2|3468|3454.2|3460|3446.2|0
1624337100000|2021-06-22 04:45:00|3469.1|3455.3|3470.7|3456.9|3471.1|3457.3|3467.7|3453.9|0
1624337400000|2021-06-22 04:50:00|3471.6|3457.8|3468.1|3454.3|3471.6|3457.8|3468.1|3454.3|0
1624337700000|2021-06-22 04:55:00|3468.6|3454.8|3467.9|3454.1|3468.6|3454.8|3467.1|3453.3|0
1624338000000|2021-06-22 05:00:00|3468.1|3454.3|3468.8|3455|3468.9|3455.1|3467.4|3453.6|0
1624338300000|2021-06-22 05:05:00|3469.1|3455.3|3469.8|3456|3469.8|3456|3468|3454.2|0
1624338600000|2021-06-22 05:10:00|3470.4|3456.6|3469.5|3455.7|3470.4|3456.6|3469.4|3455.6|0
1624338900000|2021-06-22 05:15:00|3469.1|3455.3|3468|3454.2|3469.1|3455.3|3467.7|3453.9|0
1624339200000|2021-06-22 05:20:00|3468.3|3454.5|3466.2|3452.4|3468.4|3454.6|3466.2|3452.4|0
1624339500000|2021-06-22 05:25:00|3466.8|3453|3470.3|3456.5|3470.3|3456.5|3465.1|3451.3|0
1624339800000|2021-06-22 05:30:00|3469.9|3456.1|3470.6|3456.8|3471.2|3457.4|3469.4|3455.6|0
1624340100000|2021-06-22 05:35:00|3470.8|3457|3472.5|3458.7|3472.9|3459.1|3470.4|3456.6|0
1624340400000|2021-06-22 05:40:00|3472.7|3458.9|3472.1|3458.3|3472.7|3458.9|3471.5|3457.7|0
1624340700000|2021-06-22 05:45:00|3471.3|3457.5|3471.3|3457.5|3471.3|3457.5|3469.9|3456.1|0
1624341000000|2021-06-22 05:50:00|3471.5|3457.7|3470.9|3457.1|3472|3458.2|3470.7|3456.9|0
1624341300000|2021-06-22 05:55:00|3471|3457.2|3470.8|3457|3472.3|3458.5|3470.4|3456.6|0
1624407000000|2021-06-23 00:10:00|3458.1|3444.3|3466|3452.2|3469.5|3455.7|3457.6|3443.8|0
1624407300000|2021-06-23 00:15:00|3466.4|3452.6|3471.3|3457.5|3472.8|3459|3466.4|3452.6|0
1624407600000|2021-06-23 00:20:00|3471.7|3457.9|3467|3453.2|3474.6|3460.8|3465.3|3451.5|0
1624407900000|2021-06-23 00:25:00|3465.2|3451.4|3460.9|3447.1|3466.5|3452.7|3460.8|3447|0
1624408200000|2021-06-23 00:30:00|3462.4|3448.6|3458.7|3444.9|3463.5|3449.7|3457.3|3443.5|0
1624408500000|2021-06-23 00:35:00|3457.4|3443.6|3459.1|3445.3|3460|3446.2|3456.6|3442.8|0
1624408800000|2021-06-23 00:40:00|3459.4|3445.6|3463.8|3450|3464.9|3451.1|3459.4|3445.6|0
1624409100000|2021-06-23 00:45:00|3464|3450.2|3461.8|3448|3464.1|3450.3|3461.8|3448|0
1624409400000|2021-06-23 00:50:00|3461.3|3447.5|3464.3|3450.5|3464.6|3450.8|3461|3447.2|0
1624409700000|2021-06-23 00:55:00|3463.7|3449.9|3454.6|3440.8|3463.7|3449.9|3454.6|3440.8|0
1624410000000|2021-06-23 01:00:00|3454.9|3441.1|3453.6|3439.8|3455.5|3441.7|3453.6|3439.8|0
1624410300000|2021-06-23 01:05:00|3453.5|3439.7|3455|3441.2|3457.9|3444.1|3453.5|3439.7|0
1624410600000|2021-06-23 01:10:00|3455.8|3442|3453.5|3439.7|3455.8|3442|3453.4|3439.6|0
1624410900000|2021-06-23 01:15:00|3452.7|3438.9|3448.3|3434.5|3452.7|3438.9|3448.3|3434.5|0
1624411200000|2021-06-23 01:20:00|3447|3433.2|3451.3|3437.5|3452|3438.2|3447|3433.2|0
1624411500000|2021-06-23 01:25:00|3450.9|3437.1|3450.6|3436.8|3452.3|3438.5|3450.2|3436.4|0
1624411800000|2021-06-23 01:30:00|3451.6|3437.8|3453.5|3439.7|3453.5|3439.7|3451.6|3437.8|0
1624412100000|2021-06-23 01:35:00|3454.3|3440.5|3453.3|3439.5|3454.3|3440.5|3452|3438.2|0
1624412400000|2021-06-23 01:40:00|3453.5|3439.7|3452.5|3438.7|3454.3|3440.5|3452.5|3438.7|0
1624412700000|2021-06-23 01:45:00|3452.1|3438.3|3452.8|3439|3453.8|3440|3451.9|3438.1|0
1624413000000|2021-06-23 01:50:00|3452.6|3438.8|3454|3440.2|3454.6|3440.8|3452.2|3438.4|0
1624413300000|2021-06-23 01:55:00|3453.7|3439.9|3453.3|3439.5|3455.1|3441.3|3453.2|3439.4|0
1624413600000|2021-06-23 02:00:00|3453|3439.2|3455.4|3441.6|3455.4|3441.6|3452.7|3438.9|0
1624413900000|2021-06-23 02:05:00|3456|3442.2|3457.6|3443.8|3457.9|3444.1|3456|3442.2|0
1624414200000|2021-06-23 02:10:00|3457.9|3444.1|3453.9|3440.1|3457.9|3444.1|3453.9|3440.1|0
1624414500000|2021-06-23 02:15:00|3452.7|3438.9|3454.7|3440.9|3454.9|3441.1|3452.7|3438.9|0
1624414800000|2021-06-23 02:20:00|3454.6|3440.8|3454|3440.2|3454.6|3440.8|3453.5|3439.7|0
1624415100000|2021-06-23 02:25:00|3454.6|3440.8|3451|3437.2|3454.6|3440.8|3451|3437.2|0
1624415400000|2021-06-23 02:30:00|3450.8|3437|3452|3438.2|3452|3438.2|3450.5|3436.7|0
1624415700000|2021-06-23 02:35:00|3452.2|3438.4|3451|3437.2|3452.2|3438.4|3450.9|3437.1|0
1624416000000|2021-06-23 02:40:00|3450.5|3436.7|3450.8|3437|3451|3437.2|3450.2|3436.4|0
1624416300000|2021-06-23 02:45:00|3450.7|3436.9|3451.7|3437.9|3454.4|3440.6|3450.7|3436.9|0
1624416600000|2021-06-23 02:50:00|3450.9|3437.1|3455|3441.2|3455|3441.2|3450.7|3436.9|0
1624416900000|2021-06-23 02:55:00|3455.6|3441.8|3455.8|3442|3456.3|3442.5|3455.3|3441.5|0
1624417200000|2021-06-23 03:00:00|3455.1|3441.3|3452.1|3438.3|3455.1|3441.3|3452.1|3438.3|0
1624417500000|2021-06-23 03:05:00|3452.4|3438.6|3451.5|3437.7|3452.4|3438.6|3451.3|3437.5|0
1624417800000|2021-06-23 03:10:00|3451|3437.2|3448|3434.2|3451.3|3437.5|3448|3434.2|0
1624418100000|2021-06-23 03:15:00|3448.6|3434.8|3447.2|3433.4|3448.6|3434.8|3447.1|3433.3|0
1624418400000|2021-06-23 03:20:00|3446.8|3433|3448.7|3434.9|3448.7|3434.9|3446.8|3433|0
1624418700000|2021-06-23 03:25:00|3449.2|3435.4|3447|3433.2|3449.7|3435.9|3447|3433.2|0
1624419000000|2021-06-23 03:30:00|3446.8|3433|3445.2|3431.4|3446.8|3433|3445.2|3431.4|0
1624419300000|2021-06-23 03:35:00|3445.6|3431.8|3446.1|3432.3|3446.9|3433.1|3445.3|3431.5|0
1624419600000|2021-06-23 03:40:00|3446.6|3432.8|3446.1|3432.3|3446.8|3433|3445.6|3431.8|0
1624419900000|2021-06-23 03:45:00|3446|3432.2|3446.4|3432.6|3446.4|3432.6|3445.4|3431.6|0
1624420200000|2021-06-23 03:50:00|3446.6|3432.8|3447.1|3433.3|3447.1|3433.3|3445.8|3432|0
1624420500000|2021-06-23 03:55:00|3446.9|3433.1|3445.8|3432|3446.9|3433.1|3444.9|3431.1|0
1624420800000|2021-06-23 04:00:00|3445.7|3431.9|3445|3431.2|3445.7|3431.9|3445|3431.2|0
1624421100000|2021-06-23 04:05:00|3444.3|3430.5|3448.9|3435.1|3448.9|3435.1|3444.1|3430.3|0
1624421400000|2021-06-23 04:10:00|3448.8|3435|3448.1|3434.3|3448.8|3435|3447|3433.2|0
1624421700000|2021-06-23 04:15:00|3447.9|3434.1|3448|3434.2|3448.1|3434.3|3447.4|3433.6|0
1624422000000|2021-06-23 04:20:00|3447.9|3434.1|3448.7|3434.9|3448.7|3434.9|3447.4|3433.6|0
1624422300000|2021-06-23 04:25:00|3448.3|3434.5|3447.3|3433.5|3448.3|3434.5|3447.1|3433.3|0
1624422600000|2021-06-23 04:30:00|3446.4|3432.6|3448.3|3434.5|3448.8|3435|3446.1|3432.3|0
1624422900000|2021-06-23 04:35:00|3447.1|3433.3|3448.1|3434.3|3448.4|3434.6|3447.1|3433.3|0
1624423200000|2021-06-23 04:40:00|3447.6|3433.8|3443.7|3429.9|3447.6|3433.8|3443.7|3429.9|0
1624423500000|2021-06-23 04:45:00|3444.1|3430.3|3444.7|3430.9|3444.7|3430.9|3443.5|3429.7|0
1624423800000|2021-06-23 04:50:00|3443.4|3429.6|3443.3|3429.5|3443.9|3430.1|3443.3|3429.5|0
1624424100000|2021-06-23 04:55:00|3442.9|3429.1|3442.7|3428.9|3443|3429.2|3442.6|3428.8|0
1624424400000|2021-06-23 05:00:00|3443.3|3429.5|3442.7|3428.9|3443.8|3430|3442.4|3428.6|0
1624424700000|2021-06-23 05:05:00|3442.4|3428.6|3441.6|3427.8|3442.4|3428.6|3441.3|3427.5|0
1624425000000|2021-06-23 05:10:00|3441.5|3427.7|3440.5|3426.7|3441.5|3427.7|3439.9|3426.1|0
1624425300000|2021-06-23 05:15:00|3440.2|3426.4|3438.9|3425.1|3440.5|3426.7|3438.9|3425.1|0
1624425600000|2021-06-23 05:20:00|3439|3425.2|3438.1|3424.3|3439|3425.2|3438.1|3424.3|0
1624425900000|2021-06-23 05:25:00|3437.5|3423.7|3438.2|3424.4|3438.8|3425|3437.5|3423.7|0
1624426200000|2021-06-23 05:30:00|3437.9|3424.1|3438.1|3424.3|3438.7|3424.9|3437.4|3423.6|0
1624426500000|2021-06-23 05:35:00|3439.1|3425.3|3438.6|3424.8|3439.5|3425.7|3438.1|3424.3|0
1624426800000|2021-06-23 05:40:00|3438.8|3425|3440.1|3426.3|3440.2|3426.4|3438.8|3425|0
1624427100000|2021-06-23 05:45:00|3439.6|3425.8|3438.2|3424.4|3439.6|3425.8|3437.6|3423.8|0
1624427400000|2021-06-23 05:50:00|3439|3425.2|3438.4|3424.6|3439.1|3425.3|3437.9|3424.1|0
1624427700000|2021-06-23 05:55:00|3438.5|3424.7|3440.5|3426.7|3441.1|3427.3|3438.5|3424.7|0
1624493400000|2021-06-24 00:10:00|3425.8|3412.2|3422.4|3408.8|3425.8|3412.2|3421.6|3408|0
1624493700000|2021-06-24 00:15:00|3424.2|3410.6|3426.1|3412.5|3427.9|3414.3|3421.7|3408.1|0
1624494000000|2021-06-24 00:20:00|3425.8|3412.2|3428.5|3414.9|3428.9|3415.3|3424.9|3411.3|0
1624494300000|2021-06-24 00:25:00|3426.8|3413.2|3433.8|3420|3434|3420.2|3426.8|3413.2|0
1624494600000|2021-06-24 00:30:00|3435.2|3421.4|3431.7|3418.1|3435.2|3421.4|3431.4|3417.8|0
1624494900000|2021-06-24 00:35:00|3431|3417.4|3432.4|3418.6|3436.9|3423.1|3431|3417.4|0
1624495200000|2021-06-24 00:40:00|3433.6|3419.8|3433.4|3419.6|3434.9|3421.1|3431.6|3418|0
1624495500000|2021-06-24 00:45:00|3433.7|3419.9|3434.6|3420.8|3434.9|3421.1|3432.2|3418.4|0
1624495800000|2021-06-24 00:50:00|3433.7|3419.9|3429.1|3415.5|3435.7|3421.9|3429.1|3415.5|0
1624496100000|2021-06-24 00:55:00|3429.7|3416.1|3429.7|3416.1|3430.9|3417.3|3429.3|3415.7|0
1624496400000|2021-06-24 01:00:00|3430.1|3416.5|3421.9|3408.3|3430.1|3416.5|3421.3|3407.7|0
1624496700000|2021-06-24 01:05:00|3421.4|3407.8|3424.5|3410.9|3424.6|3411|3421.4|3407.8|0
1624497000000|2021-06-24 01:10:00|3424.6|3411|3424.4|3410.8|3426.1|3412.5|3424.4|3410.8|0
1624497300000|2021-06-24 01:15:00|3425.3|3411.7|3422|3408.4|3425.3|3411.7|3421.9|3408.3|0
1624497600000|2021-06-24 01:20:00|3423.1|3409.5|3421.3|3407.7|3424.8|3411.2|3421.2|3407.6|0
1624497900000|2021-06-24 01:25:00|3420.3|3406.7|3419.4|3405.8|3420.5|3406.9|3419.3|3405.7|0
1624498200000|2021-06-24 01:30:00|3419.6|3406|3417.7|3404.1|3420.8|3407.2|3417.5|3403.9|0
1624498500000|2021-06-24 01:35:00|3417.5|3403.9|3419.4|3405.8|3419.4|3405.8|3416.8|3403.2|0
1624498800000|2021-06-24 01:40:00|3419.1|3405.5|3426|3412.4|3426|3412.4|3419.1|3405.5|0
1624499100000|2021-06-24 01:45:00|3428.3|3414.7|3423.9|3410.3|3428.3|3414.7|3423.9|3410.3|0
1624499400000|2021-06-24 01:50:00|3424|3410.4|3424|3410.4|3424.5|3410.9|3423.2|3409.6|0
1624499700000|2021-06-24 01:55:00|3421.9|3408.3|3420.8|3407.2|3423.6|3410|3420.8|3407.2|0
1624500000000|2021-06-24 02:00:00|3420.7|3407.1|3420.5|3406.9|3423|3409.4|3420.5|3406.9|0
1624500300000|2021-06-24 02:05:00|3420.6|3407|3424.2|3410.6|3424.2|3410.6|3420.6|3407|0
1624500600000|2021-06-24 02:10:00|3423.9|3410.3|3423.7|3410.1|3424.3|3410.7|3423.1|3409.5|0
1624500900000|2021-06-24 02:15:00|3424.4|3410.8|3425.6|3412|3425.7|3412.1|3424|3410.4|0
1624501200000|2021-06-24 02:20:00|3425.3|3411.7|3427.2|3413.6|3427.2|3413.6|3424.6|3411|0
1624501500000|2021-06-24 02:25:00|3427.6|3414|3428.9|3415.3|3428.9|3415.3|3426.5|3412.9|0
1624501800000|2021-06-24 02:30:00|3429|3415.4|3426.7|3413.1|3429.3|3415.7|3425.7|3412.1|0
1624502100000|2021-06-24 02:35:00|3426.4|3412.8|3426.4|3412.8|3427.8|3414.2|3426.1|3412.5|0
1624502400000|2021-06-24 02:40:00|3426.9|3413.3|3426.1|3412.5|3426.9|3413.3|3423.5|3409.9|0
1624502700000|2021-06-24 02:45:00|3427.1|3413.5|3427.3|3413.7|3427.9|3414.3|3426.2|3412.6|0
1624503000000|2021-06-24 02:50:00|3427.1|3413.5|3429.4|3415.8|3429.6|3416|3427.1|3413.5|0
1624503300000|2021-06-24 02:55:00|3428.7|3415.1|3426.7|3413.1|3430.3|3416.7|3426.7|3413.1|0
1624503600000|2021-06-24 03:00:00|3426.9|3413.3|3425.1|3411.5|3427.5|3413.9|3425.1|3411.5|0
1624503900000|2021-06-24 03:05:00|3423.9|3410.3|3421.5|3407.9|3423.9|3410.3|3421.5|3407.9|0
1624504200000|2021-06-24 03:10:00|3422.1|3408.5|3420.2|3406.6|3422.4|3408.8|3420.2|3406.6|0
1624504500000|2021-06-24 03:15:00|3420.4|3406.8|3420.5|3406.9|3421.5|3407.9|3420.2|3406.6|0
1624504800000|2021-06-24 03:20:00|3420.2|3406.6|3420.2|3406.6|3420.3|3406.7|3419.5|3405.9|0
1624505100000|2021-06-24 03:25:00|3419.9|3406.3|3417.7|3404.1|3420|3406.4|3417.7|3404.1|0
1624505400000|2021-06-24 03:30:00|3418|3404.4|3420.8|3407.2|3421.8|3408.2|3418|3404.4|0
1624505700000|2021-06-24 03:35:00|3421.9|3408.3|3421.9|3408.3|3422.4|3408.8|3421.3|3407.7|0
1624506000000|2021-06-24 03:40:00|3421.8|3408.2|3423.2|3409.6|3423.4|3409.8|3421|3407.4|0
1624506300000|2021-06-24 03:45:00|3423.7|3410.1|3425.4|3411.8|3425.6|3412|3423.5|3409.9|0
1624506600000|2021-06-24 03:50:00|3426.3|3412.7|3426.6|3413|3426.8|3413.2|3425.6|3412|0
1624506900000|2021-06-24 03:55:00|3426.8|3413.2|3427.4|3413.8|3428.8|3415.2|3426.8|3413.2|0
1624507200000|2021-06-24 04:00:00|3427.6|3414|3427.7|3414.1|3428|3414.4|3427|3413.4|0
1624507500000|2021-06-24 04:05:00|3427.8|3414.2|3427.7|3414.1|3428.7|3415.1|3427.7|3414.1|0
1624507800000|2021-06-24 04:10:00|3426.8|3413.2|3428.6|3415|3429|3415.4|3426.8|3413.2|0
1624508100000|2021-06-24 04:15:00|3428.9|3415.3|3428.4|3414.8|3428.9|3415.3|3427.6|3414|0
1624508400000|2021-06-24 04:20:00|3428.6|3415|3429.2|3415.6|3429.6|3416|3428.6|3415|0
1624508700000|2021-06-24 04:25:00|3429.6|3416|3430.2|3416.6|3430.2|3416.6|3429|3415.4|0
1624509000000|2021-06-24 04:30:00|3430|3416.4|3428.9|3415.3|3430.5|3416.9|3428.9|3415.3|0
1624509300000|2021-06-24 04:35:00|3428.8|3415.2|3427.2|3413.6|3428.8|3415.2|3426.9|3413.3|0
1624509600000|2021-06-24 04:40:00|3426.9|3413.3|3426.7|3413.1|3426.9|3413.3|3425.3|3411.7|0
1624509900000|2021-06-24 04:45:00|3427.4|3413.8|3429.8|3416.2|3429.8|3416.2|3427.4|3413.8|0
1624510200000|2021-06-24 04:50:00|3430.9|3417.3|3430.6|3417|3431.4|3417.8|3430.3|3416.7|0
1624510500000|2021-06-24 04:55:00|3430.7|3417.1|3429.4|3415.8|3431.3|3417.7|3429.4|3415.8|0
1624510800000|2021-06-24 05:00:00|3429.8|3416.2|3430.5|3416.9|3430.5|3416.9|3429.1|3415.5|0
1624511100000|2021-06-24 05:05:00|3430.1|3416.5|3428.8|3415.2|3430.4|3416.8|3428.3|3414.7|0
1624511400000|2021-06-24 05:10:00|3427.7|3414.1|3426|3412.4|3428|3414.4|3426|3412.4|0
1624511700000|2021-06-24 05:15:00|3424.6|3411|3421|3407.4|3424.9|3411.3|3420.2|3406.6|0
1624512000000|2021-06-24 05:20:00|3419.7|3406.1|3418.8|3405.2|3421.4|3407.8|3418|3404.4|0
1624512300000|2021-06-24 05:25:00|3420.1|3406.5|3419.6|3406|3420.9|3407.3|3419.6|3406|0
1624512600000|2021-06-24 05:30:00|3419.5|3405.9|3417.3|3403.7|3419.5|3405.9|3416.5|3402.9|0
1624512900000|2021-06-24 05:35:00|3417.8|3404.2|3417.5|3403.9|3418.9|3405.3|3417.5|3403.9|0
1624513200000|2021-06-24 05:40:00|3417.7|3404.1|3417.3|3403.7|3418.1|3404.5|3416.6|3403|0
1624513500000|2021-06-24 05:45:00|3416.7|3403.1|3413|3399.4|3416.7|3403.1|3412.2|3398.6|0
1624513800000|2021-06-24 05:50:00|3412.1|3398.5|3410.9|3397.3|3412.8|3399.2|3410.8|3397.2|0
1624514100000|2021-06-24 05:55:00|3411|3397.4|3411.2|3397.6|3411.2|3397.6|3408.9|3395.3|0
1624579800000|2021-06-25 00:10:00|3433.8|3420|3431.2|3417.6|3433.8|3420|3425.2|3411.6|0
1624580100000|2021-06-25 00:15:00|3433.5|3419.7|3430.4|3416.8|3433.5|3419.7|3428.3|3414.7|0
1624580400000|2021-06-25 00:20:00|3430.9|3417.3|3430.8|3417.2|3431.7|3418.1|3428.5|3414.9|0
1624580700000|2021-06-25 00:25:00|3429.6|3416|3428.9|3415.3|3433.2|3419.4|3428.9|3415.3|0
1624581000000|2021-06-25 00:30:00|3429.8|3416.2|3419.5|3405.9|3429.8|3416.2|3419.5|3405.9|0
1624581300000|2021-06-25 00:35:00|3419.3|3405.7|3422.6|3409|3424.7|3411.1|3418.5|3404.9|0
1624581600000|2021-06-25 00:40:00|3422.5|3408.9|3429.4|3415.8|3429.4|3415.8|3422.5|3408.9|0
1624581900000|2021-06-25 00:45:00|3430.2|3416.6|3429.5|3415.9|3431.2|3417.6|3428.8|3415.2|0
1624582200000|2021-06-25 00:50:00|3430.3|3416.7|3427.9|3414.3|3431.1|3417.5|3427.9|3414.3|0
1624582500000|2021-06-25 00:55:00|3428.2|3414.6|3425.4|3411.8|3428.5|3414.9|3425.4|3411.8|0
1624582800000|2021-06-25 01:00:00|3424.9|3411.3|3430.4|3416.8|3430.4|3416.8|3424.4|3410.8|0
1624583100000|2021-06-25 01:05:00|3429.7|3416.1|3427.2|3413.6|3429.7|3416.1|3426.2|3412.6|0
1624583400000|2021-06-25 01:10:00|3427.8|3414.2|3433.5|3419.7|3434.8|3421|3427.8|3414.2|0
1624583700000|2021-06-25 01:15:00|3432.9|3419.1|3432.2|3418.4|3433.1|3419.3|3431.2|3417.6|0
1624584000000|2021-06-25 01:20:00|3432.4|3418.6|3427.6|3414|3432.4|3418.6|3427.6|3414|0
1624584300000|2021-06-25 01:25:00|3428.1|3414.5|3432.5|3418.7|3432.5|3418.7|3428.1|3414.5|0
1624584600000|2021-06-25 01:30:00|3431.4|3417.8|3432.6|3418.8|3432.6|3418.8|3429.2|3415.6|0
1624584900000|2021-06-25 01:35:00|3433.4|3419.6|3432.9|3419.1|3433.4|3419.6|3430.4|3416.8|0
1624585200000|2021-06-25 01:40:00|3433|3419.2|3434.9|3421.1|3435|3421.2|3432.4|3418.6|0
1624585500000|2021-06-25 01:45:00|3435.9|3422.1|3437.6|3423.8|3437.7|3423.9|3433.9|3420.1|0
1624585800000|2021-06-25 01:50:00|3437.5|3423.7|3436.4|3422.6|3437.8|3424|3436.4|3422.6|0
1624586100000|2021-06-25 01:55:00|3437.4|3423.6|3437.7|3423.9|3438.3|3424.5|3436.4|3422.6|0
1624586400000|2021-06-25 02:00:00|3438|3424.2|3435.7|3421.9|3438.8|3425|3435|3421.2|0
1624586700000|2021-06-25 02:05:00|3435.9|3422.1|3433.9|3420.1|3435.9|3422.1|3432.7|3418.9|0
1624587000000|2021-06-25 02:10:00|3434.8|3421|3437.5|3423.7|3437.5|3423.7|3434.8|3421|0
1624587300000|2021-06-25 02:15:00|3437.4|3423.6|3438.2|3424.4|3438.2|3424.4|3436.9|3423.1|0
1624587600000|2021-06-25 02:20:00|3438.1|3424.3|3441|3427.2|3441|3427.2|3437.9|3424.1|0
1624587900000|2021-06-25 02:25:00|3441.6|3427.8|3441.5|3427.7|3442.5|3428.7|3440.7|3426.9|0
1624588200000|2021-06-25 02:30:00|3441.7|3427.9|3444.4|3430.6|3446|3432.2|3441.6|3427.8|0
1624588500000|2021-06-25 02:35:00|3443.1|3429.3|3441.9|3428.1|3443.1|3429.3|3441.1|3427.3|0
1624588800000|2021-06-25 02:40:00|3441.3|3427.5|3438|3424.2|3441.3|3427.5|3438|3424.2|0
1624589100000|2021-06-25 02:45:00|3437.6|3423.8|3441.7|3427.9|3441.7|3427.9|3437.6|3423.8|0
1624589400000|2021-06-25 02:50:00|3441.6|3427.8|3443.6|3429.8|3443.6|3429.8|3440.8|3427|0
1624589700000|2021-06-25 02:55:00|3443.7|3429.9|3445.1|3431.3|3445.1|3431.3|3443.4|3429.6|0
1624590000000|2021-06-25 03:00:00|3444.2|3430.4|3445.2|3431.4|3445.2|3431.4|3444.2|3430.4|0
1624590300000|2021-06-25 03:05:00|3445.5|3431.7|3449.6|3435.8|3449.6|3435.8|3444.9|3431.1|0
1624590600000|2021-06-25 03:10:00|3449.9|3436.1|3452|3438.2|3452|3438.2|3448.6|3434.8|0
1624590900000|2021-06-25 03:15:00|3451.5|3437.7|3448.5|3434.7|3451.5|3437.7|3448.5|3434.7|0
1624591200000|2021-06-25 03:20:00|3448|3434.2|3448.3|3434.5|3449.1|3435.3|3448|3434.2|0
1624591500000|2021-06-25 03:25:00|3447.6|3433.8|3445.2|3431.4|3447.6|3433.8|3445|3431.2|0
1624591800000|2021-06-25 03:30:00|3445.1|3431.3|3448.9|3435.1|3448.9|3435.1|3445.1|3431.3|0
1624592100000|2021-06-25 03:35:00|3450.9|3437.1|3449.1|3435.3|3450.9|3437.1|3446.5|3432.7|0
1624592400000|2021-06-25 03:40:00|3448.9|3435.1|3447.7|3433.9|3449.6|3435.8|3447.2|3433.4|0
1624592700000|2021-06-25 03:45:00|3448|3434.2|3445.7|3431.9|3448.1|3434.3|3445.7|3431.9|0
1624593000000|2021-06-25 03:50:00|3445.8|3432|3444.2|3430.4|3446.1|3432.3|3444.2|3430.4|0
1624593300000|2021-06-25 03:55:00|3443.7|3429.9|3444|3430.2|3444.4|3430.6|3443.7|3429.9|0
1624593600000|2021-06-25 04:00:00|3443.8|3430|3445.3|3431.5|3445.3|3431.5|3443.8|3430|0
1624593900000|2021-06-25 04:05:00|3445|3431.2|3446.6|3432.8|3447.5|3433.7|3445|3431.2|0
1624594200000|2021-06-25 04:10:00|3446|3432.2|3445.6|3431.8|3447|3433.2|3445.5|3431.7|0
1624594500000|2021-06-25 04:15:00|3445.8|3432|3446.5|3432.7|3447.3|3433.5|3445.8|3432|0
1624594800000|2021-06-25 04:20:00|3446.4|3432.6|3445.6|3431.8|3446.4|3432.6|3445.2|3431.4|0
1624595100000|2021-06-25 04:25:00|3445.4|3431.6|3445.2|3431.4|3446.3|3432.5|3445.2|3431.4|0
1624595400000|2021-06-25 04:30:00|3444.8|3431|3443.3|3429.5|3444.8|3431|3443.3|3429.5|0
1624595700000|2021-06-25 04:35:00|3443.5|3429.7|3438.9|3425.1|3443.5|3429.7|3438.8|3425|0
1624596000000|2021-06-25 04:40:00|3439.4|3425.6|3440.7|3426.9|3440.7|3426.9|3438.7|3424.9|0
1624596300000|2021-06-25 04:45:00|3440.3|3426.5|3443.9|3430.1|3443.9|3430.1|3440.3|3426.5|0
1624596600000|2021-06-25 04:50:00|3444.8|3431|3447.8|3434|3447.8|3434|3444.3|3430.5|0
1624596900000|2021-06-25 04:55:00|3447.1|3433.3|3448.9|3435.1|3448.9|3435.1|3447.1|3433.3|0
1624597200000|2021-06-25 05:00:00|3448.8|3435|3441.6|3427.8|3448.8|3435|3441.6|3427.8|0
1624597500000|2021-06-25 05:05:00|3442.7|3428.9|3443|3429.2|3444.4|3430.6|3442.7|3428.9|0
1624597800000|2021-06-25 05:10:00|3443.4|3429.6|3443.5|3429.7|3444.1|3430.3|3443.1|3429.3|0
1624598100000|2021-06-25 05:15:00|3443.6|3429.8|3446.5|3432.7|3446.5|3432.7|3443.6|3429.8|0
1624598400000|2021-06-25 05:20:00|3446.7|3432.9|3445|3431.2|3446.7|3432.9|3444.7|3430.9|0
1624598700000|2021-06-25 05:25:00|3444.4|3430.6|3444|3430.2|3444.4|3430.6|3443.5|3429.7|0
1624599000000|2021-06-25 05:30:00|3444.6|3430.8|3445.9|3432.1|3446.3|3432.5|3444.6|3430.8|0
1624599300000|2021-06-25 05:35:00|3446.3|3432.5|3447.1|3433.3|3447.2|3433.4|3446.2|3432.4|0
1624599600000|2021-06-25 05:40:00|3447.3|3433.5|3450.3|3436.5|3450.6|3436.8|3446.4|3432.6|0
1624599900000|2021-06-25 05:45:00|3450.2|3436.4|3449.9|3436.1|3450.9|3437.1|3449.8|3436|0
1624600200000|2021-06-25 05:50:00|3449.4|3435.6|3449.3|3435.5|3451.3|3437.5|3449.3|3435.5|0
1624600500000|2021-06-25 05:55:00|3449.6|3435.8|3448.5|3434.7|3450.5|3436.7|3448.5|3434.7|0
1624839000000|2021-06-28 00:10:00|3435.9|3422.1|3437.3|3423.5|3440.8|3427|3435.3|3421.5|0
1624839300000|2021-06-28 00:15:00|3437.8|3424|3441|3427.2|3445|3431.2|3437.8|3424|0
1624839600000|2021-06-28 00:20:00|3440.6|3426.8|3435|3421.2|3440.6|3426.8|3434.2|3420.4|0
1624839900000|2021-06-28 00:25:00|3435.8|3422|3441.3|3427.5|3441.5|3427.7|3435.8|3422|0
1624840200000|2021-06-28 00:30:00|3441.6|3427.8|3443.2|3429.4|3444.6|3430.8|3441.6|3427.8|0
1624840500000|2021-06-28 00:35:00|3444.7|3430.9|3442.9|3429.1|3444.7|3430.9|3442.2|3428.4|0
1624840800000|2021-06-28 00:40:00|3441.1|3427.3|3432.3|3418.5|3441.1|3427.3|3432.3|3418.5|0
1624841100000|2021-06-28 00:45:00|3430.1|3416.5|3430.4|3416.8|3433|3419.2|3429.9|3416.3|0
1624841400000|2021-06-28 00:50:00|3431|3417.4|3433.4|3419.6|3433.4|3419.6|3429.8|3416.2|0
1624841700000|2021-06-28 00:55:00|3433|3419.2|3433.3|3419.5|3433.7|3419.9|3432.5|3418.7|0
1624842000000|2021-06-28 01:00:00|3432.4|3418.6|3432.4|3418.6|3433.8|3420|3432|3418.2|0
1624842300000|2021-06-28 01:05:00|3430|3416.4|3426.8|3413.2|3430|3416.4|3426.8|3413.2|0
1624842600000|2021-06-28 01:10:00|3427.3|3413.7|3427.9|3414.3|3428.4|3414.8|3426.4|3412.8|0
1624842900000|2021-06-28 01:15:00|3428.7|3415.1|3431.5|3417.9|3431.5|3417.9|3428.1|3414.5|0
1624843200000|2021-06-28 01:20:00|3431.9|3418.2|3436|3422.2|3436.3|3422.5|3431.9|3418.2|0
1624843500000|2021-06-28 01:25:00|3436.5|3422.7|3436.2|3422.4|3437.3|3423.5|3436.2|3422.4|0
1624843800000|2021-06-28 01:30:00|3435.4|3421.6|3434.5|3420.7|3437.5|3423.7|3434.5|3420.7|0
1624844100000|2021-06-28 01:35:00|3434.8|3421|3435.6|3421.8|3435.9|3422.1|3434.5|3420.7|0
1624844400000|2021-06-28 01:40:00|3435.9|3422.1|3439.2|3425.4|3439.2|3425.4|3435.9|3422.1|0
1624844700000|2021-06-28 01:45:00|3439.6|3425.8|3436.5|3422.7|3439.6|3425.8|3436.1|3422.3|0
1624845000000|2021-06-28 01:50:00|3436.2|3422.4|3437.2|3423.4|3437.8|3424|3435.5|3421.7|0
1624845300000|2021-06-28 01:55:00|3438|3424.2|3440.4|3426.6|3442.2|3428.4|3438|3424.2|0
1624845600000|2021-06-28 02:00:00|3441|3427.2|3442|3428.2|3442|3428.2|3440.4|3426.6|0
1624845900000|2021-06-28 02:05:00|3441.4|3427.6|3442.9|3429.1|3443.1|3429.3|3441.3|3427.5|0
1624846200000|2021-06-28 02:10:00|3443|3429.2|3442|3428.2|3444.1|3430.3|3442|3428.2|0
1624846500000|2021-06-28 02:15:00|3441.3|3427.5|3441.3|3427.5|3442|3428.2|3441.3|3427.5|0
1624846800000|2021-06-28 02:20:00|3441.5|3427.7|3439|3425.2|3442.3|3428.5|3438.5|3424.7|0
1624847100000|2021-06-28 02:25:00|3440.3|3426.5|3444|3430.2|3444|3430.2|3440.3|3426.5|0
1624847400000|2021-06-28 02:30:00|3443.4|3429.6|3442.7|3428.9|3444.1|3430.3|3441.6|3427.8|0
1624847700000|2021-06-28 02:35:00|3443.9|3430.1|3444.6|3430.8|3444.8|3431|3443.1|3429.3|0
1624848000000|2021-06-28 02:40:00|3445.2|3431.4|3447.3|3433.5|3447.8|3434|3445.2|3431.4|0
1624848300000|2021-06-28 02:45:00|3447.1|3433.3|3447.3|3433.5|3448.8|3435|3447.1|3433.3|0
1624848600000|2021-06-28 02:50:00|3448|3434.2|3449.6|3435.8|3450.3|3436.5|3448|3434.2|0
1624848900000|2021-06-28 02:55:00|3449.9|3436.1|3449.1|3435.3|3450.1|3436.3|3448.9|3435.1|0
1624849200000|2021-06-28 03:00:00|3448.9|3435.1|3452|3438.2|3453.8|3440|3448.9|3435.1|0
1624849500000|2021-06-28 03:05:00|3451.9|3438.1|3452.7|3438.9|3452.7|3438.9|3450.9|3437.1|0
1624849800000|2021-06-28 03:10:00|3452.5|3438.7|3451.9|3438.1|3453.1|3439.3|3451.4|3437.6|0
1624850100000|2021-06-28 03:15:00|3452.4|3438.6|3450.8|3437|3453|3439.2|3450.7|3436.9|0
1624850400000|2021-06-28 03:20:00|3449.9|3436.1|3450.7|3436.9|3450.8|3437|3449.9|3436.1|0
1624850700000|2021-06-28 03:25:00|3450.6|3436.8|3450.1|3436.3|3452.2|3438.4|3450.1|3436.3|0
1624851000000|2021-06-28 03:30:00|3449.9|3436.1|3450.7|3436.9|3450.9|3437.1|3449.6|3435.8|0
1624851300000|2021-06-28 03:35:00|3450.4|3436.6|3450.4|3436.6|3450.7|3436.9|3449.4|3435.6|0
1624851600000|2021-06-28 03:40:00|3450.2|3436.4|3450.9|3437.1|3451.9|3438.1|3448.9|3435.1|0
1624851900000|2021-06-28 03:45:00|3451.2|3437.4|3450.7|3436.9|3451.3|3437.5|3450.6|3436.8|0
1624852200000|2021-06-28 03:50:00|3450.8|3437|3450.5|3436.7|3451.2|3437.4|3450.4|3436.6|0
1624852500000|2021-06-28 03:55:00|3450.6|3436.8|3451.8|3438|3453.3|3439.5|3450.6|3436.8|0
1624852800000|2021-06-28 04:00:00|3452.2|3438.4|3452.1|3438.3|3452.7|3438.9|3451.9|3438.1|0
1624853100000|2021-06-28 04:05:00|3452.8|3439|3452.2|3438.4|3452.9|3439.1|3452.2|3438.4|0
1624853400000|2021-06-28 04:10:00|3451.7|3437.9|3452.8|3439|3452.8|3439|3451.1|3437.3|0
1624853700000|2021-06-28 04:15:00|3454|3440.2|3459.1|3445.3|3459.6|3445.8|3454|3440.2|0
1624854000000|2021-06-28 04:20:00|3459.4|3445.6|3458.4|3444.6|3459.6|3445.8|3457.6|3443.8|0
1624854300000|2021-06-28 04:25:00|3458.1|3444.3|3454.3|3440.5|3458.8|3445|3454.3|3440.5|0
1624854600000|2021-06-28 04:30:00|3454.4|3440.6|3455.3|3441.5|3455.5|3441.7|3454.4|3440.6|0
1624854900000|2021-06-28 04:35:00|3454.6|3440.8|3452.8|3439|3455|3441.2|3452.5|3438.7|0
1624855200000|2021-06-28 04:40:00|3452.2|3438.4|3455.4|3441.6|3455.4|3441.6|3452.1|3438.3|0
1624855500000|2021-06-28 04:45:00|3455.3|3441.5|3455.9|3442.1|3456.2|3442.4|3455|3441.2|0
1624855800000|2021-06-28 04:50:00|3455.1|3441.3|3457.6|3443.8|3457.6|3443.8|3455.1|3441.3|0
1624856100000|2021-06-28 04:55:00|3458|3444.2|3458.3|3444.5|3458.3|3444.5|3457.7|3443.9|0
1624856400000|2021-06-28 05:00:00|3457.9|3444.1|3458.4|3444.6|3459.7|3445.9|3457.9|3444.1|0
1624856700000|2021-06-28 05:05:00|3458.2|3444.4|3458.8|3445|3458.8|3445|3457.6|3443.8|0
1624857000000|2021-06-28 05:10:00|3458.6|3444.8|3460|3446.2|3460|3446.2|3458.3|3444.5|0
1624857300000|2021-06-28 05:15:00|3459.8|3446|3461.3|3447.5|3461.3|3447.5|3459.4|3445.6|0
1624857600000|2021-06-28 05:20:00|3460.5|3446.7|3459.4|3445.6|3460.5|3446.7|3458.9|3445.1|0
1624857900000|2021-06-28 05:25:00|3459.1|3445.3|3457.9|3444.1|3459.9|3446.1|3457.9|3444.1|0
1624858200000|2021-06-28 05:30:00|3458.7|3444.9|3459.4|3445.6|3460.6|3446.8|3458.5|3444.7|0
1624858500000|2021-06-28 05:35:00|3459.5|3445.7|3462.4|3448.6|3462.4|3448.6|3459.5|3445.7|0
1624858800000|2021-06-28 05:40:00|3463.8|3450|3461.8|3448|3464.3|3450.5|3461.3|3447.5|0
1624859100000|2021-06-28 05:45:00|3461.5|3447.7|3458.3|3444.5|3461.7|3447.9|3458.3|3444.5|0
1624859400000|2021-06-28 05:50:00|3457.2|3443.4|3461|3447.2|3461.8|3448|3457.2|3443.4|0
1624859700000|2021-06-28 05:55:00|3460.9|3447.1|3459.7|3445.9|3461.5|3447.7|3459.7|3445.9|0
1624925400000|2021-06-29 00:10:00|3449.3|3435.5|3457.8|3444|3457.8|3444|3449.3|3435.5|0
1624925700000|2021-06-29 00:15:00|3455.8|3442|3461.7|3447.9|3461.7|3447.9|3455.8|3442|0
1624926000000|2021-06-29 00:20:00|3460.5|3446.7|3457.8|3444|3460.5|3446.7|3456.5|3442.7|0
1624926300000|2021-06-29 00:25:00|3457.1|3443.3|3453.8|3440|3458.1|3444.3|3453.1|3439.3|0
1624926600000|2021-06-29 00:30:00|3452.8|3439|3457|3443.2|3457|3443.2|3451.5|3437.7|0
1624926900000|2021-06-29 00:35:00|3456.7|3442.9|3461.2|3447.4|3462.2|3448.4|3456.7|3442.9|0
1624927200000|2021-06-29 00:40:00|3460.2|3446.4|3461.1|3447.3|3461.2|3447.4|3459.5|3445.7|0
1624927500000|2021-06-29 00:45:00|3461|3447.2|3451.5|3437.7|3461.7|3447.9|3451.5|3437.7|0
1624927800000|2021-06-29 00:50:00|3452|3438.2|3456.2|3442.4|3457.7|3443.9|3452|3438.2|0
1624928100000|2021-06-29 00:55:00|3455.5|3441.7|3454|3440.2|3455.6|3441.8|3452.4|3438.6|0
1624928400000|2021-06-29 01:00:00|3454.1|3440.3|3454.3|3440.5|3455.9|3442.1|3452.5|3438.7|0
1624928700000|2021-06-29 01:05:00|3454|3440.2|3449.2|3435.4|3454|3440.2|3449.2|3435.4|0
1624929000000|2021-06-29 01:10:00|3449.5|3435.7|3444.8|3431|3450.3|3436.5|3444.8|3431|0
1624929300000|2021-06-29 01:15:00|3443.7|3429.9|3445.3|3431.5|3445.3|3431.5|3440.9|3427.1|0
1624929600000|2021-06-29 01:20:00|3445.7|3431.9|3444.8|3431|3446.4|3432.6|3444.8|3431|0
1624929900000|2021-06-29 01:25:00|3444.1|3430.3|3445.9|3432.1|3445.9|3432.1|3443.5|3429.7|0
1624930200000|2021-06-29 01:30:00|3445.7|3431.9|3443.1|3429.3|3445.7|3431.9|3443.1|3429.3|0
1624930500000|2021-06-29 01:35:00|3442.2|3428.4|3445|3431.2|3445|3431.2|3442.2|3428.4|0
1624930800000|2021-06-29 01:40:00|3445.1|3431.3|3443.7|3429.9|3445.1|3431.3|3443.7|3429.9|0
1624931100000|2021-06-29 01:45:00|3441.6|3427.8|3437.6|3423.8|3441.6|3427.8|3437.6|3423.8|0
1624931400000|2021-06-29 01:50:00|3437.5|3423.7|3437.8|3424|3438.4|3424.6|3436.8|3423|0
1624931700000|2021-06-29 01:55:00|3436.2|3422.4|3435.9|3422.1|3436.2|3422.4|3434.6|3420.8|0
1624932000000|2021-06-29 02:00:00|3435.6|3421.8|3439.3|3425.5|3439.3|3425.5|3435.6|3421.8|0
1624932300000|2021-06-29 02:05:00|3439.9|3426.1|3443.7|3429.9|3444.1|3430.3|3439.6|3425.8|0
1624932600000|2021-06-29 02:10:00|3443.8|3430|3444.3|3430.5|3444.8|3431|3443.8|3430|0
1624932900000|2021-06-29 02:15:00|3444.6|3430.8|3443.3|3429.5|3445|3431.2|3442.6|3428.8|0
1624933200000|2021-06-29 02:20:00|3443.9|3430.1|3443.9|3430.1|3445|3431.2|3442.8|3429|0
1624933500000|2021-06-29 02:25:00|3444.1|3430.3|3443.6|3429.8|3445.1|3431.3|3443.6|3429.8|0
1624933800000|2021-06-29 02:30:00|3443.5|3429.7|3443.1|3429.3|3446.5|3432.7|3443.1|3429.3|0
1624934100000|2021-06-29 02:35:00|3441.4|3427.6|3441|3427.2|3443.1|3429.3|3441|3427.2|0
1624934400000|2021-06-29 02:40:00|3441.5|3427.7|3442.6|3428.8|3442.6|3428.8|3440.4|3426.6|0
1624934700000|2021-06-29 02:45:00|3443.6|3429.8|3444.8|3431|3445.2|3431.4|3443.6|3429.8|0
1624935000000|2021-06-29 02:50:00|3444.9|3431.1|3446.9|3433.1|3446.9|3433.1|3444.5|3430.7|0
1624935300000|2021-06-29 02:55:00|3447|3433.2|3446.6|3432.8|3447.5|3433.7|3446.2|3432.4|0
1624935600000|2021-06-29 03:00:00|3446.7|3432.9|3447.8|3434|3448|3434.2|3446.3|3432.5|0
1624935900000|2021-06-29 03:05:00|3447.2|3433.4|3446.7|3432.9|3447.6|3433.8|3446.3|3432.5|0
1624936200000|2021-06-29 03:10:00|3447.2|3433.4|3451.3|3437.5|3451.3|3437.5|3446.5|3432.7|0
1624936500000|2021-06-29 03:15:00|3451.2|3437.4|3451.2|3437.4|3451.3|3437.5|3449.5|3435.7|0
1624936800000|2021-06-29 03:20:00|3452.5|3438.7|3452.3|3438.5|3453.3|3439.5|3451.1|3437.3|0
1624937100000|2021-06-29 03:25:00|3453.4|3439.6|3452.9|3439.1|3453.8|3440|3452.9|3439.1|0
1624937400000|2021-06-29 03:30:00|3453|3439.2|3453.6|3439.8|3454.1|3440.3|3452|3438.2|0
1624937700000|2021-06-29 03:35:00|3454|3440.2|3454.4|3440.6|3454.7|3440.9|3453.4|3439.6|0
1624938000000|2021-06-29 03:40:00|3454.1|3440.3|3453.5|3439.7|3454.1|3440.3|3453.4|3439.6|0
1624938300000|2021-06-29 03:45:00|3453.9|3440.1|3454.7|3440.9|3455.3|3441.5|3452.7|3438.9|0
1624938600000|2021-06-29 03:50:00|3455.1|3441.3|3453.7|3439.9|3455.1|3441.3|3453.1|3439.3|0
1624938900000|2021-06-29 03:55:00|3452.7|3438.9|3454.6|3440.8|3455.2|3441.4|3452.2|3438.4|0
1624939200000|2021-06-29 04:00:00|3455.5|3441.7|3454.4|3440.6|3455.5|3441.7|3454.4|3440.6|0
1624939500000|2021-06-29 04:05:00|3453.9|3440.1|3457.4|3443.6|3457.4|3443.6|3453.8|3440|0
1624939800000|2021-06-29 04:10:00|3457.3|3443.5|3457.6|3443.8|3459.2|3445.4|3457.3|3443.5|0
1624940100000|2021-06-29 04:15:00|3458.1|3444.3|3462.6|3448.8|3462.9|3449.1|3458.1|3444.3|0
1624940400000|2021-06-29 04:20:00|3463.1|3449.3|3462.5|3448.7|3463.2|3449.4|3462|3448.2|0
1624940700000|2021-06-29 04:25:00|3462.7|3448.9|3457.9|3444.1|3462.7|3448.9|3457.4|3443.6|0
1624941000000|2021-06-29 04:30:00|3456.8|3443|3455.5|3441.7|3456.8|3443|3454.8|3441|0
1624941300000|2021-06-29 04:35:00|3455.8|3442|3455.6|3441.8|3456.3|3442.5|3454.7|3440.9|0
1624941600000|2021-06-29 04:40:00|3456|3442.2|3457.1|3443.3|3457.1|3443.3|3455|3441.2|0
1624941900000|2021-06-29 04:45:00|3456.7|3442.9|3461|3447.2|3461.3|3447.5|3456.7|3442.9|0
1624942200000|2021-06-29 04:50:00|3460.2|3446.4|3461.8|3448|3462.1|3448.3|3460.2|3446.4|0
1624942500000|2021-06-29 04:55:00|3461.4|3447.6|3461.4|3447.6|3461.4|3447.6|3460.2|3446.4|0
1624942800000|2021-06-29 05:00:00|3462.9|3449.1|3462.8|3449|3463.1|3449.3|3462|3448.2|0
1624943100000|2021-06-29 05:05:00|3463.3|3449.5|3460.9|3447.1|3463.3|3449.5|3460.8|3447|0
1624943400000|2021-06-29 05:10:00|3461.1|3447.3|3463.9|3450.1|3464.6|3450.8|3461.1|3447.3|0
1624943700000|2021-06-29 05:15:00|3465|3451.2|3463.9|3450.1|3465.2|3451.4|3463.7|3449.9|0
1624944000000|2021-06-29 05:20:00|3464.2|3450.4|3463.2|3449.4|3464.3|3450.5|3462.2|3448.4|0
1624944300000|2021-06-29 05:25:00|3463.5|3449.7|3464.4|3450.6|3464.9|3451.1|3463.1|3449.3|0
1624944600000|2021-06-29 05:30:00|3464.8|3451|3464.7|3450.9|3465.7|3451.9|3464.6|3450.8|0
1624944900000|2021-06-29 05:35:00|3465.7|3451.9|3468.8|3455|3468.8|3455|3465.7|3451.9|0
1624945200000|2021-06-29 05:40:00|3469|3455.2|3467.5|3453.7|3469.4|3455.6|3467.5|3453.7|0
1624945500000|2021-06-29 05:45:00|3466.6|3452.8|3462.7|3448.9|3466.6|3452.8|3462.7|3448.9|0
1624945800000|2021-06-29 05:50:00|3462.9|3449.1|3463.3|3449.5|3464|3450.2|3462.6|3448.8|0
1624946100000|2021-06-29 05:55:00|3463|3449.2|3467.3|3453.5|3468.2|3454.4|3463|3449.2|0
1625011800000|2021-06-30 00:10:00|3469.2|3455.4|3472.5|3458.7|3472.5|3458.7|3463.6|3449.8|0
1625012100000|2021-06-30 00:15:00|3472.7|3458.9|3478|3464.2|3480|3466.2|3472.7|3458.9|0
1625012400000|2021-06-30 00:20:00|3477.7|3463.9|3473.1|3459.3|3477.7|3463.9|3471.3|3457.5|0
1625012700000|2021-06-30 00:25:00|3471.9|3458.1|3472|3458.2|3474.7|3460.9|3471.9|3458.1|0
1625013000000|2021-06-30 00:30:00|3472.4|3458.6|3477.5|3463.7|3479.3|3465.5|3472.4|3458.6|0
1625013300000|2021-06-30 00:35:00|3477.3|3463.5|3480.2|3466.4|3481.3|3467.5|3476.4|3462.6|0
1625013600000|2021-06-30 00:40:00|3480.9|3467.1|3484|3470|3484.6|3470.6|3480.9|3467.1|0
1625013900000|2021-06-30 00:45:00|3484.7|3470.7|3488.6|3474.6|3488.6|3474.6|3484.7|3470.7|0
1625014200000|2021-06-30 00:50:00|3487.3|3473.3|3483.2|3469.2|3487.4|3473.4|3482.5|3468.5|0
1625014500000|2021-06-30 00:55:00|3483.3|3469.3|3482.9|3468.9|3483.8|3469.8|3481.1|3467.3|0
1625014800000|2021-06-30 01:00:00|3483.8|3469.8|3488|3474|3488|3474|3483.8|3469.8|0
1625015100000|2021-06-30 01:05:00|3488.8|3474.8|3491.4|3477.4|3492.3|3478.3|3488.8|3474.8|0
1625015400000|2021-06-30 01:10:00|3491.3|3477.3|3488.8|3474.8|3491.3|3477.3|3487.8|3473.8|0
1625015700000|2021-06-30 01:15:00|3486|3472|3485.3|3471.3|3486.9|3472.9|3485.3|3471.3|0
1625016000000|2021-06-30 01:20:00|3485|3471|3485|3471|3486.8|3472.8|3484.3|3470.3|0
1625016300000|2021-06-30 01:25:00|3484.8|3470.8|3487.9|3473.9|3487.9|3473.9|3484.8|3470.8|0
1625016600000|2021-06-30 01:30:00|3487.1|3473.1|3489.2|3475.2|3489.7|3475.7|3487.1|3473.1|0
1625016900000|2021-06-30 01:35:00|3488.1|3474.1|3483.3|3469.3|3488.1|3474.1|3483.3|3469.3|0
1625017200000|2021-06-30 01:40:00|3482.1|3468.1|3481.5|3467.7|3484.6|3470.6|3481.5|3467.7|0
1625017500000|2021-06-30 01:45:00|3480.3|3466.5|3477.3|3463.5|3480.3|3466.5|3477.3|3463.5|0
1625017800000|2021-06-30 01:50:00|3476.4|3462.6|3478.5|3464.7|3479.8|3466|3476.4|3462.6|0
1625018100000|2021-06-30 01:55:00|3478.1|3464.3|3476.9|3463.1|3478.1|3464.3|3475.8|3462|0
1625018400000|2021-06-30 02:00:00|3478.6|3464.8|3484.2|3470.2|3484.2|3470.2|3478.6|3464.8|0
1625018700000|2021-06-30 02:05:00|3483.8|3469.8|3481.5|3467.7|3483.8|3469.8|3481.3|3467.5|0
1625019000000|2021-06-30 02:10:00|3481.1|3467.3|3483.3|3469.3|3483.4|3469.4|3480.6|3466.8|0
1625019300000|2021-06-30 02:15:00|3482.9|3468.9|3487.1|3473.1|3487.1|3473.1|3482.9|3468.9|0
1625019600000|2021-06-30 02:20:00|3486.1|3472.1|3484.6|3470.6|3486.1|3472.1|3484.1|3470.1|0
1625019900000|2021-06-30 02:25:00|3485.6|3471.6|3484|3470|3485.6|3471.6|3483.3|3469.3|0
1625020200000|2021-06-30 02:30:00|3484.2|3470.2|3488.7|3474.7|3488.7|3474.7|3484.2|3470.2|0
1625020500000|2021-06-30 02:35:00|3489.9|3475.9|3490.7|3476.7|3491.8|3477.8|3489.7|3475.7|0
1625020800000|2021-06-30 02:40:00|3491|3477|3490|3476|3491|3477|3489.7|3475.7|0
1625021100000|2021-06-30 02:45:00|3490.3|3476.3|3492.9|3478.9|3492.9|3478.9|3490.3|3476.3|0
1625021400000|2021-06-30 02:50:00|3492.6|3478.6|3491.6|3477.6|3493|3479|3491.6|3477.6|0
1625021700000|2021-06-30 02:55:00|3491.7|3477.7|3489.1|3475.1|3495.2|3481.2|3488.9|3474.9|0
1625022000000|2021-06-30 03:00:00|3489.2|3475.2|3488|3474|3489.3|3475.3|3487.8|3473.8|0
1625022300000|2021-06-30 03:05:00|3487.8|3473.8|3486.6|3472.6|3488.5|3474.5|3486.6|3472.6|0
1625022600000|2021-06-30 03:10:00|3486.5|3472.5|3489.6|3475.6|3489.6|3475.6|3486.5|3472.5|0
1625022900000|2021-06-30 03:15:00|3489.8|3475.8|3491|3477|3491.2|3477.2|3489.8|3475.8|0
1625023200000|2021-06-30 03:20:00|3491.3|3477.3|3491.6|3477.6|3491.9|3477.9|3491.2|3477.2|0
1625023500000|2021-06-30 03:25:00|3491.4|3477.4|3493.1|3479.1|3493.1|3479.1|3491.4|3477.4|0
1625023800000|2021-06-30 03:30:00|3493.3|3479.3|3494.8|3480.8|3494.8|3480.8|3492.9|3478.9|0
1625024100000|2021-06-30 03:35:00|3494.1|3480.1|3495.6|3481.6|3496.3|3482.3|3494|3480|0
1625024400000|2021-06-30 03:40:00|3494.9|3480.9|3492|3478|3494.9|3480.9|3491.3|3477.3|0
1625024700000|2021-06-30 03:45:00|3492.6|3478.6|3493|3479|3494.2|3480.2|3492.6|3478.6|0
1625025000000|2021-06-30 03:50:00|3492.7|3478.7|3493.4|3479.4|3493.4|3479.4|3491.3|3477.3|0
1625025300000|2021-06-30 03:55:00|3492.7|3478.7|3490.3|3476.3|3492.7|3478.7|3490.3|3476.3|0
1625025600000|2021-06-30 04:00:00|3490.2|3476.2|3491.2|3477.2|3491.3|3477.3|3489.6|3475.6|0
1625025900000|2021-06-30 04:05:00|3491.5|3477.5|3490.3|3476.3|3491.5|3477.5|3490.3|3476.3|0
1625026200000|2021-06-30 04:10:00|3490|3476|3490.6|3476.6|3490.6|3476.6|3488.7|3474.7|0
1625026500000|2021-06-30 04:15:00|3490.4|3476.4|3489.4|3475.4|3491.1|3477.1|3489.4|3475.4|0
1625026800000|2021-06-30 04:20:00|3489.1|3475.1|3489.5|3475.5|3489.7|3475.7|3487.6|3473.6|0
1625027100000|2021-06-30 04:25:00|3489.2|3475.2|3486.1|3472.1|3489.2|3475.2|3485.8|3471.8|0
1625027400000|2021-06-30 04:30:00|3485.5|3471.5|3488.1|3474.1|3488.7|3474.7|3485.5|3471.5|0
1625027700000|2021-06-30 04:35:00|3487.6|3473.6|3488.2|3474.2|3488.2|3474.2|3486.9|3472.9|0
1625028000000|2021-06-30 04:40:00|3488|3474|3488.1|3474.1|3488.2|3474.2|3487.7|3473.7|0
1625028300000|2021-06-30 04:45:00|3487.7|3473.7|3488|3474|3488.4|3474.4|3487.3|3473.3|0
1625028600000|2021-06-30 04:50:00|3487.6|3473.6|3488.1|3474.1|3489.1|3475.1|3487.5|3473.5|0
1625028900000|2021-06-30 04:55:00|3487.7|3473.7|3488.8|3474.8|3488.8|3474.8|3487.7|3473.7|0
1625029200000|2021-06-30 05:00:00|3488.6|3474.6|3490|3476|3490.5|3476.5|3488.6|3474.6|0
1625029500000|2021-06-30 05:05:00|3489.8|3475.8|3488.1|3474.1|3489.8|3475.8|3487.9|3473.9|0
1625029800000|2021-06-30 05:10:00|3488.2|3474.2|3488.6|3474.6|3489|3475|3488.1|3474.1|0
1625030100000|2021-06-30 05:15:00|3488.2|3474.2|3487.9|3473.9|3488.2|3474.2|3486.5|3472.5|0
1625030400000|2021-06-30 05:20:00|3487.2|3473.2|3486.6|3472.6|3487.5|3473.5|3486.6|3472.6|0
1625030700000|2021-06-30 05:25:00|3487.3|3473.3|3485.2|3471.2|3487.3|3473.3|3484.9|3470.9|0
1625031000000|2021-06-30 05:30:00|3484.9|3470.9|3486.4|3472.4|3487.3|3473.3|3484.9|3470.9|0
1625031300000|2021-06-30 05:35:00|3486.9|3472.9|3486.1|3472.1|3487|3473|3485.6|3471.6|0
1625031600000|2021-06-30 05:40:00|3485.8|3471.8|3489.1|3475.1|3489.1|3475.1|3485.8|3471.8|0
1625031900000|2021-06-30 05:45:00|3487|3473|3487.2|3473.2|3488|3474|3486.4|3472.4|0
1625032200000|2021-06-30 05:50:00|3487.1|3473.1|3486.6|3472.6|3487.4|3473.4|3486.1|3472.1|0
1625032500000|2021-06-30 05:55:00|3486.9|3472.9|3486.9|3472.9|3487.6|3473.6|3484.4|3470.4|0
1625098200000|2021-07-01 00:10:00|3472.8|3459|3472.1|3458.3|3474.4|3460.6|3469.5|3455.7|0
1625098500000|2021-07-01 00:15:00|3473.3|3459.5|3470.3|3456.5|3474.8|3461|3470.3|3456.5|0
1625098800000|2021-07-01 00:20:00|3469.9|3456.1|3476.6|3462.8|3476.6|3462.8|3469.9|3456.1|0
1625099100000|2021-07-01 00:25:00|3478|3464.2|3475.1|3461.3|3478|3464.2|3475|3461.2|0
1625099400000|2021-07-01 00:30:00|3474.7|3460.9|3468.7|3454.9|3476.5|3462.7|3468.3|3454.5|0
1625099700000|2021-07-01 00:35:00|3469.6|3455.8|3465.3|3451.5|3471.3|3457.5|3464.7|3450.9|0
1625100000000|2021-07-01 00:40:00|3465.6|3451.8|3462.1|3448.3|3466.3|3452.5|3461.4|3447.6|0
1625100300000|2021-07-01 00:45:00|3462.5|3448.7|3465.3|3451.5|3467.6|3453.8|3462.5|3448.7|0
1625100600000|2021-07-01 00:50:00|3467.8|3454|3465|3451.2|3467.8|3454|3465|3451.2|0
1625100900000|2021-07-01 00:55:00|3462.5|3448.7|3465.2|3451.4|3466|3452.2|3462.5|3448.7|0
1625101200000|2021-07-01 01:00:00|3465.1|3451.3|3463.7|3449.9|3468.1|3454.3|3462.9|3449.1|0
1625101500000|2021-07-01 01:05:00|3463|3449.2|3460.7|3446.9|3464.2|3450.4|3460.6|3446.8|0
1625101800000|2021-07-01 01:10:00|3460.9|3447.1|3455.6|3441.8|3460.9|3447.1|3455.6|3441.8|0
1625102100000|2021-07-01 01:15:00|3455|3441.2|3451.1|3437.3|3455|3441.2|3450.4|3436.6|0
1625102400000|2021-07-01 01:20:00|3449.9|3436.1|3450.8|3437|3451.4|3437.6|3449.4|3435.6|0
1625102700000|2021-07-01 01:25:00|3451|3437.2|3452|3438.2|3452.2|3438.4|3449.5|3435.7|0
1625103000000|2021-07-01 01:30:00|3451.9|3438.1|3449.1|3435.3|3453.5|3439.7|3449.1|3435.3|0
1625103300000|2021-07-01 01:35:00|3449.3|3435.5|3450.5|3436.7|3450.5|3436.7|3449|3435.2|0
1625103600000|2021-07-01 01:40:00|3451.1|3437.3|3452|3438.2|3453.3|3439.5|3451|3437.2|0
1625103900000|2021-07-01 01:45:00|3452.7|3438.9|3446.2|3432.4|3452.9|3439.1|3446.2|3432.4|0
1625104200000|2021-07-01 01:50:00|3446.6|3432.8|3446.5|3432.7|3448.5|3434.7|3445.3|3431.5|0
1625104500000|2021-07-01 01:55:00|3446.4|3432.6|3445.6|3431.8|3446.4|3432.6|3444.6|3430.8|0
1625104800000|2021-07-01 02:00:00|3443.9|3430.1|3443.3|3429.5|3443.9|3430.1|3440.8|3427|0
1625105100000|2021-07-01 02:05:00|3441.7|3427.9|3438.3|3424.5|3441.7|3427.9|3436.8|3423|0
1625105400000|2021-07-01 02:10:00|3437.8|3424|3436.9|3423.1|3438.9|3425.1|3436.9|3423.1|0
1625105700000|2021-07-01 02:15:00|3436.4|3422.6|3439.9|3426.1|3439.9|3426.1|3436.4|3422.6|0
1625106000000|2021-07-01 02:20:00|3440.1|3426.3|3441.2|3427.4|3441.5|3427.7|3439.6|3425.8|0
1625106300000|2021-07-01 02:25:00|3440.7|3426.9|3440.4|3426.6|3441.5|3427.7|3440.2|3426.4|0
1625106600000|2021-07-01 02:30:00|3441.1|3427.3|3443.8|3430|3443.8|3430|3441.1|3427.3|0
1625106900000|2021-07-01 02:35:00|3444.1|3430.3|3447.6|3433.8|3447.6|3433.8|3443.2|3429.4|0
1625107200000|2021-07-01 02:40:00|3449.6|3435.8|3452.2|3438.4|3452.7|3438.9|3449.6|3435.8|0
1625107500000|2021-07-01 02:45:00|3453.7|3439.9|3454.4|3440.6|3455.2|3441.4|3453.2|3439.4|0
1625107800000|2021-07-01 02:50:00|3454.5|3440.7|3454.2|3440.4|3455.1|3441.3|3453.8|3440|0
1625108100000|2021-07-01 02:55:00|3453.8|3440|3452|3438.2|3454.4|3440.6|3452|3438.2|0
1625108400000|2021-07-01 03:00:00|3452.2|3438.4|3449.3|3435.5|3452.4|3438.6|3447.7|3433.9|0
1625108700000|2021-07-01 03:05:00|3448.7|3434.9|3445.7|3431.9|3448.7|3434.9|3445.3|3431.5|0
1625109000000|2021-07-01 03:10:00|3445.6|3431.8|3443.9|3430.1|3445.6|3431.8|3443.6|3429.8|0
1625109300000|2021-07-01 03:15:00|3443.4|3429.6|3443.8|3430|3443.8|3430|3442.5|3428.7|0
1625109600000|2021-07-01 03:20:00|3444.3|3430.5|3445.2|3431.4|3446|3432.2|3444.3|3430.5|0
1625109900000|2021-07-01 03:25:00|3445.3|3431.5|3445.5|3431.7|3446|3432.2|3445.3|3431.5|0
1625110200000|2021-07-01 03:30:00|3445.4|3431.6|3443.9|3430.1|3447.1|3433.3|3443.9|3430.1|0
1625110500000|2021-07-01 03:35:00|3443.8|3430|3443.1|3429.3|3444.4|3430.6|3443.1|3429.3|0
1625110800000|2021-07-01 03:40:00|3443.4|3429.6|3442.3|3428.5|3443.7|3429.9|3441.2|3427.4|0
1625111100000|2021-07-01 03:45:00|3442.7|3428.9|3441.1|3427.3|3442.7|3428.9|3439.9|3426.1|0
1625111400000|2021-07-01 03:50:00|3440.8|3427|3440.2|3426.4|3441.8|3428|3439.9|3426.1|0
1625111700000|2021-07-01 03:55:00|3439.5|3425.7|3438.9|3425.1|3440.6|3426.8|3438.9|3425.1|0
1625112000000|2021-07-01 04:00:00|3439.2|3425.4|3439|3425.2|3439.8|3426|3439|3425.2|0
1625112300000|2021-07-01 04:05:00|3439.5|3425.7|3439.1|3425.3|3439.5|3425.7|3437.4|3423.6|0
1625112600000|2021-07-01 04:10:00|3439.2|3425.4|3438.1|3424.3|3439.2|3425.4|3438.1|3424.3|0
1625112900000|2021-07-01 04:15:00|3438.3|3424.5|3437.1|3423.3|3439|3425.2|3437.1|3423.3|0
1625113200000|2021-07-01 04:20:00|3438.2|3424.4|3437.8|3424|3438.8|3425|3437.8|3424|0
1625113500000|2021-07-01 04:25:00|3436.9|3423.1|3436.3|3422.5|3437.6|3423.8|3436.3|3422.5|0
1625113800000|2021-07-01 04:30:00|3435.6|3421.8|3435.1|3421.3|3436.6|3422.8|3435.1|3421.3|0
1625114100000|2021-07-01 04:35:00|3435|3421.2|3434.9|3421.1|3435|3421.2|3433.5|3419.7|0
1625114400000|2021-07-01 04:40:00|3436.5|3422.7|3440.3|3426.5|3441.1|3427.3|3436.5|3422.7|0
1625114700000|2021-07-01 04:45:00|3441|3427.2|3439.6|3425.8|3441.4|3427.6|3439.5|3425.7|0
1625115000000|2021-07-01 04:50:00|3439.2|3425.4|3438.3|3424.5|3440.4|3426.6|3438.3|3424.5|0
1625115300000|2021-07-01 04:55:00|3438.6|3424.8|3439.7|3425.9|3439.8|3426|3438.2|3424.4|0
1625115600000|2021-07-01 05:00:00|3439|3425.2|3441.1|3427.3|3441.7|3427.9|3439|3425.2|0
1625115900000|2021-07-01 05:05:00|3441.2|3427.4|3441.9|3428.1|3442.1|3428.3|3440.7|3426.9|0
1625116200000|2021-07-01 05:10:00|3440.6|3426.8|3439.2|3425.4|3440.6|3426.8|3439|3425.2|0
1625116500000|2021-07-01 05:15:00|3439.1|3425.3|3436.8|3423|3439.8|3426|3436.5|3422.7|0
1625116800000|2021-07-01 05:20:00|3436.1|3422.3|3432.4|3418.6|3436.1|3422.3|3432.4|3418.6|0
1625117100000|2021-07-01 05:25:00|3432|3418.2|3434.1|3420.3|3434.3|3420.5|3431.5|3417.9|0
1625117400000|2021-07-01 05:30:00|3434.3|3420.5|3434.2|3420.4|3434.8|3421|3433.3|3419.5|0
1625117700000|2021-07-01 05:35:00|3434.9|3421.1|3437.2|3423.4|3437.6|3423.8|3434|3420.2|0
1625118000000|2021-07-01 05:40:00|3437.1|3423.3|3433.8|3420|3437.9|3424.1|3433.8|3420|0
1625118300000|2021-07-01 05:45:00|3434.5|3420.7|3433.9|3420.1|3434.5|3420.7|3432.1|3418.3|0
1625118600000|2021-07-01 05:50:00|3434.5|3420.7|3436.2|3422.4|3437|3423.2|3434.5|3420.7|0
1625118900000|2021-07-01 05:55:00|3437|3423.2|3440.2|3426.4|3440.5|3426.7|3437|3423.2|0
1625184600000|2021-07-02 00:10:00|3467.3|3453.5|3457.8|3444|3467.3|3453.5|3457.8|3444|0
1625184900000|2021-07-02 00:15:00|3458.8|3445|3466.3|3452.5|3466.3|3452.5|3458.1|3444.3|0
1625185200000|2021-07-02 00:20:00|3466.5|3452.7|3467.8|3454|3467.9|3454.1|3465.5|3451.7|0
1625185500000|2021-07-02 00:25:00|3468.8|3455|3467.8|3454|3469.9|3456.1|3467|3453.2|0
1625185800000|2021-07-02 00:30:00|3468.1|3454.3|3463.9|3450.1|3468.9|3455.1|3463.9|3450.1|0
1625186100000|2021-07-02 00:35:00|3463.6|3449.8|3466.8|3453|3466.8|3453|3463.5|3449.7|0
1625186400000|2021-07-02 00:40:00|3467.2|3453.4|3468.4|3454.6|3468.4|3454.6|3466.3|3452.5|0
1625186700000|2021-07-02 00:45:00|3468.3|3454.5|3468.7|3454.9|3469.4|3455.6|3466.1|3452.3|0
1625187000000|2021-07-02 00:50:00|3469.2|3455.4|3471.6|3457.8|3473.2|3459.4|3469.2|3455.4|0
1625187300000|2021-07-02 00:55:00|3470.5|3456.7|3474.6|3460.8|3474.6|3460.8|3470.5|3456.7|0
1625187600000|2021-07-02 01:00:00|3473.4|3459.6|3473.5|3459.7|3474.2|3460.4|3472|3458.2|0
1625187900000|2021-07-02 01:05:00|3473.1|3459.3|3466.7|3452.9|3473.1|3459.3|3466.7|3452.9|0
1625188200000|2021-07-02 01:10:00|3466.1|3452.3|3464.9|3451.1|3466.2|3452.4|3464.7|3450.9|0
1625188500000|2021-07-02 01:15:00|3465.5|3451.7|3471.8|3458|3471.8|3458|3465.5|3451.7|0
1625188800000|2021-07-02 01:20:00|3472.3|3458.5|3462.9|3449.1|3472.3|3458.5|3462.9|3449.1|0
1625189100000|2021-07-02 01:25:00|3463.4|3449.6|3464.1|3450.3|3464.8|3451|3463.4|3449.6|0
1625189400000|2021-07-02 01:30:00|3462.6|3448.8|3461.2|3447.4|3463.5|3449.7|3461.2|3447.4|0
1625189700000|2021-07-02 01:35:00|3460.8|3447|3458.6|3444.8|3460.9|3447.1|3456.9|3443.1|0
1625190000000|2021-07-02 01:40:00|3459.6|3445.8|3458.9|3445.1|3460.7|3446.9|3458.9|3445.1|0
1625190300000|2021-07-02 01:45:00|3458.6|3444.8|3461.4|3447.6|3462.2|3448.4|3458.6|3444.8|0
1625190600000|2021-07-02 01:50:00|3462|3448.2|3460.3|3446.5|3462|3448.2|3459.4|3445.6|0
1625190900000|2021-07-02 01:55:00|3460.4|3446.6|3461.4|3447.6|3463.6|3449.8|3460.2|3446.4|0
1625191200000|2021-07-02 02:00:00|3461.5|3447.7|3461.3|3447.5|3462.6|3448.8|3460.5|3446.7|0
1625191500000|2021-07-02 02:05:00|3462.1|3448.3|3460.5|3446.7|3462.1|3448.3|3460.5|3446.7|0
1625191800000|2021-07-02 02:10:00|3461.2|3447.4|3459.4|3445.6|3461.6|3447.8|3459.4|3445.6|0
1625192100000|2021-07-02 02:15:00|3459.7|3445.9|3460.5|3446.7|3460.8|3447|3459.7|3445.9|0
1625192400000|2021-07-02 02:20:00|3461|3447.2|3461.1|3447.3|3462.3|3448.5|3461|3447.2|0
1625192700000|2021-07-02 02:25:00|3461.4|3447.6|3461.2|3447.4|3464.3|3450.5|3461.2|3447.4|0
1625193000000|2021-07-02 02:30:00|3461.5|3447.7|3465.7|3451.9|3466.4|3452.6|3461.2|3447.4|0
1625193300000|2021-07-02 02:35:00|3466.1|3452.3|3469.1|3455.3|3469.1|3455.3|3466.1|3452.3|0
1625193600000|2021-07-02 02:40:00|3469.5|3455.7|3478.1|3464.3|3478.1|3464.3|3469.5|3455.7|0
1625193900000|2021-07-02 02:45:00|3477.4|3463.6|3477.1|3463.3|3478|3464.2|3474.9|3461.1|0
1625194200000|2021-07-02 02:50:00|3476.9|3463.1|3476.4|3462.6|3477.5|3463.7|3476.4|3462.6|0
1625194500000|2021-07-02 02:55:00|3476|3462.2|3473|3459.2|3476|3462.2|3473|3459.2|0
1625194800000|2021-07-02 03:00:00|3472.4|3458.6|3472.8|3459|3473|3459.2|3472.2|3458.4|0
1625195100000|2021-07-02 03:05:00|3472.4|3458.6|3473.6|3459.8|3473.9|3460.1|3471.9|3458.1|0
1625195400000|2021-07-02 03:10:00|3473.2|3459.4|3475|3461.2|3475.8|3462|3473.2|3459.4|0
1625195700000|2021-07-02 03:15:00|3475.4|3461.6|3477.5|3463.7|3477.8|3464|3474.7|3460.9|0
1625196000000|2021-07-02 03:20:00|3476.9|3463.1|3477.5|3463.7|3478.5|3464.7|3476.9|3463.1|0
1625196300000|2021-07-02 03:25:00|3477.7|3463.9|3479.1|3465.3|3479.1|3465.3|3477.1|3463.3|0
1625196600000|2021-07-02 03:30:00|3479.9|3466.1|3478.9|3465.1|3479.9|3466.1|3477.4|3463.6|0
1625196900000|2021-07-02 03:35:00|3479.2|3465.4|3476.7|3462.9|3479.2|3465.4|3476.7|3462.9|0
1625197200000|2021-07-02 03:40:00|3476.9|3463.1|3477.3|3463.5|3478.2|3464.4|3476.8|3463|0
1625197500000|2021-07-02 03:45:00|3476.6|3462.8|3474.6|3460.8|3476.6|3462.8|3474.3|3460.5|0
1625197800000|2021-07-02 03:50:00|3474.9|3461.1|3474.3|3460.5|3475.1|3461.3|3474.1|3460.3|0
1625198100000|2021-07-02 03:55:00|3474.7|3460.9|3475.2|3461.4|3475.2|3461.4|3473.6|3459.8|0
1625198400000|2021-07-02 04:00:00|3475.7|3461.9|3477.1|3463.3|3477.1|3463.3|3475.6|3461.8|0
1625198700000|2021-07-02 04:05:00|3476.6|3462.8|3476.3|3462.5|3477.7|3463.9|3476.1|3462.3|0
1625199000000|2021-07-02 04:10:00|3475.8|3462|3475.4|3461.6|3476.5|3462.7|3475.3|3461.5|0
1625199300000|2021-07-02 04:15:00|3474.8|3461|3475.7|3461.9|3475.7|3461.9|3473.7|3459.9|0
1625199600000|2021-07-02 04:20:00|3475.6|3461.8|3474.7|3460.9|3475.6|3461.8|3474.4|3460.6|0
1625199900000|2021-07-02 04:25:00|3474.8|3461|3472.2|3458.4|3474.8|3461|3472.2|3458.4|0
1625200200000|2021-07-02 04:30:00|3473.3|3459.5|3471.5|3457.7|3473.8|3460|3470.6|3456.8|0
1625200500000|2021-07-02 04:35:00|3472.1|3458.3|3474.6|3460.8|3475.1|3461.3|3472.1|3458.3|0
1625200800000|2021-07-02 04:40:00|3473.2|3459.4|3473.6|3459.8|3473.9|3460.1|3472.9|3459.1|0
1625201100000|2021-07-02 04:45:00|3473.2|3459.4|3475.1|3461.3|3475.1|3461.3|3472.6|3458.8|0
1625201400000|2021-07-02 04:50:00|3474.3|3460.5|3474.9|3461.1|3475|3461.2|3473.7|3459.9|0
1625201700000|2021-07-02 04:55:00|3475.3|3461.5|3473.1|3459.3|3475.3|3461.5|3473.1|3459.3|0
1625202000000|2021-07-02 05:00:00|3473.5|3459.7|3473.4|3459.6|3473.6|3459.8|3472|3458.2|0
1625202300000|2021-07-02 05:05:00|3473.2|3459.4|3476.6|3462.8|3476.6|3462.8|3473.2|3459.4|0
1625202600000|2021-07-02 05:10:00|3476.9|3463.1|3474.9|3461.1|3476.9|3463.1|3474.1|3460.3|0
1625202900000|2021-07-02 05:15:00|3476.2|3462.4|3476.1|3462.3|3476.9|3463.1|3475.1|3461.3|0
1625203200000|2021-07-02 05:20:00|3475.6|3461.8|3475|3461.2|3476.2|3462.4|3474.6|3460.8|0
1625203500000|2021-07-02 05:25:00|3473.9|3460.1|3472.5|3458.7|3474.8|3461|3472.5|3458.7|0
1625203800000|2021-07-02 05:30:00|3472.6|3458.8|3474.1|3460.3|3474.2|3460.4|3472.6|3458.8|0
1625204100000|2021-07-02 05:35:00|3474.4|3460.6|3474.2|3460.4|3475.5|3461.7|3474.2|3460.4|0
1625204400000|2021-07-02 05:40:00|3474|3460.2|3473.4|3459.6|3474.4|3460.6|3472.8|3459|0
1625204700000|2021-07-02 05:45:00|3473.7|3459.9|3473.9|3460.1|3474.9|3461.1|3473.2|3459.4|0
1625205000000|2021-07-02 05:50:00|3473.6|3459.8|3474.1|3460.3|3474.9|3461.1|3473.4|3459.6|0
1625205300000|2021-07-02 05:55:00|3474|3460.2|3472.2|3458.4|3476.1|3462.3|3472.2|3458.4|0
1625443800000|2021-07-05 00:10:00|3476.8|3463|3470.7|3456.9|3476.8|3463|3470.6|3456.8|0
1625444100000|2021-07-05 00:15:00|3466.7|3452.9|3464.9|3451.1|3467.3|3453.5|3464.9|3451.1|0
1625444400000|2021-07-05 00:20:00|3465.5|3451.7|3470.7|3456.9|3473.3|3459.5|3465.5|3451.7|0
1625444700000|2021-07-05 00:25:00|3469.9|3456.1|3472.4|3458.6|3474.5|3460.7|3469.7|3455.9|0
1625445000000|2021-07-05 00:30:00|3470.9|3457.1|3468.2|3454.4|3470.9|3457.1|3468.2|3454.4|0
1625445300000|2021-07-05 00:35:00|3468.4|3454.6|3470|3456.2|3470|3456.2|3467.8|3454|0
1625445600000|2021-07-05 00:40:00|3470.4|3456.6|3470.5|3456.7|3470.5|3456.7|3469|3455.2|0
1625445900000|2021-07-05 00:45:00|3470.8|3457|3473.6|3459.8|3473.8|3460|3470.8|3457|0
1625446200000|2021-07-05 00:50:00|3473.8|3460|3467.5|3453.7|3473.8|3460|3467.5|3453.7|0
1625446500000|2021-07-05 00:55:00|3466.5|3452.7|3464.3|3450.5|3466.5|3452.7|3460.3|3446.5|0
1625446800000|2021-07-05 01:00:00|3463.6|3449.8|3468.1|3454.3|3468.1|3454.3|3463.6|3449.8|0
1625447100000|2021-07-05 01:05:00|3468.5|3454.7|3471.4|3457.6|3471.9|3458.1|3468.4|3454.6|0
1625447400000|2021-07-05 01:10:00|3470.4|3456.6|3470.1|3456.3|3471.1|3457.3|3470.1|3456.3|0
1625447700000|2021-07-05 01:15:00|3468|3454.2|3467.6|3453.8|3469.2|3455.4|3466.9|3453.1|0
1625448000000|2021-07-05 01:20:00|3467.2|3453.4|3464.1|3450.3|3467.2|3453.4|3464.1|3450.3|0
1625448300000|2021-07-05 01:25:00|3463.4|3449.6|3462.1|3448.3|3463.5|3449.7|3461.3|3447.5|0
1625448600000|2021-07-05 01:30:00|3461.4|3447.6|3462|3448.2|3462.3|3448.5|3461|3447.2|0
1625448900000|2021-07-05 01:35:00|3462.6|3448.8|3460.6|3446.8|3462.6|3448.8|3460.4|3446.6|0
1625449200000|2021-07-05 01:40:00|3460|3446.2|3458.8|3445|3460|3446.2|3457.5|3443.7|0
1625449500000|2021-07-05 01:45:00|3459|3445.2|3459|3445.2|3460.6|3446.8|3458.4|3444.6|0
1625449800000|2021-07-05 01:50:00|3458.4|3444.6|3458.8|3445|3459.1|3445.3|3458|3444.2|0
1625450100000|2021-07-05 01:55:00|3458.4|3444.6|3453.9|3440.1|3458.4|3444.6|3453.9|3440.1|0
1625450400000|2021-07-05 02:00:00|3454.6|3440.8|3454.8|3441|3455.1|3441.3|3453.6|3439.8|0
1625450700000|2021-07-05 02:05:00|3454.3|3440.5|3454.1|3440.3|3454.6|3440.8|3452.7|3438.9|0
1625451000000|2021-07-05 02:10:00|3453.7|3439.9|3450.2|3436.4|3453.7|3439.9|3450.2|3436.4|0
1625451300000|2021-07-05 02:15:00|3450.3|3436.5|3451.4|3437.6|3451.5|3437.7|3449.6|3435.8|0
1625451600000|2021-07-05 02:20:00|3451.5|3437.7|3453|3439.2|3454.2|3440.4|3451|3437.2|0
1625451900000|2021-07-05 02:25:00|3453.4|3439.6|3457.5|3443.7|3457.6|3443.8|3453.4|3439.6|0
1625452200000|2021-07-05 02:30:00|3458.7|3444.9|3458|3444.2|3458.7|3444.9|3457.2|3443.4|0
1625452500000|2021-07-05 02:35:00|3457.9|3444.1|3458.9|3445.1|3458.9|3445.1|3457.9|3444.1|0
1625452800000|2021-07-05 02:40:00|3458.7|3444.9|3455.5|3441.7|3458.9|3445.1|3455.3|3441.5|0
1625453100000|2021-07-05 02:45:00|3455|3441.2|3455.7|3441.9|3455.7|3441.9|3454.5|3440.7|0
1625453400000|2021-07-05 02:50:00|3457.1|3443.3|3455.8|3442|3458.5|3444.7|3455.8|3442|0
1625453700000|2021-07-05 02:55:00|3455.7|3441.9|3457.8|3444|3457.9|3444.1|3455.7|3441.9|0
1625454000000|2021-07-05 03:00:00|3457.1|3443.3|3456.3|3442.5|3458|3444.2|3456.3|3442.5|0
1625454300000|2021-07-05 03:05:00|3455.8|3442|3456.3|3442.5|3456.3|3442.5|3455.4|3441.6|0
1625454600000|2021-07-05 03:10:00|3455.4|3441.6|3454.5|3440.7|3456.1|3442.3|3454.5|3440.7|0
1625454900000|2021-07-05 03:15:00|3454.4|3440.6|3455.7|3441.9|3455.7|3441.9|3454.3|3440.5|0
1625455200000|2021-07-05 03:20:00|3455.2|3441.4|3455|3441.2|3455.3|3441.5|3454.3|3440.5|0
1625455500000|2021-07-05 03:25:00|3454.9|3441.1|3456.3|3442.5|3456.8|3443|3454.9|3441.1|0
1625455800000|2021-07-05 03:30:00|3456.7|3442.9|3453.3|3439.5|3456.7|3442.9|3453.3|3439.5|0
1625456100000|2021-07-05 03:35:00|3452.1|3438.3|3453.1|3439.3|3453.1|3439.3|3451.7|3437.9|0
1625456400000|2021-07-05 03:40:00|3452.8|3439|3451.7|3437.9|3453.2|3439.4|3451.7|3437.9|0
1625456700000|2021-07-05 03:45:00|3451.4|3437.6|3453.5|3439.7|3453.5|3439.7|3451.3|3437.5|0
1625457000000|2021-07-05 03:50:00|3452.8|3439|3452.2|3438.4|3454|3440.2|3452.2|3438.4|0
1625457300000|2021-07-05 03:55:00|3451.8|3438|3450.4|3436.6|3451.8|3438|3450.4|3436.6|0
1625457600000|2021-07-05 04:00:00|3450.6|3436.8|3453.5|3439.7|3453.5|3439.7|3450.4|3436.6|0
1625457900000|2021-07-05 04:05:00|3453.2|3439.4|3453.4|3439.6|3453.4|3439.6|3451.6|3437.8|0
1625458200000|2021-07-05 04:10:00|3453.9|3440.1|3453.4|3439.6|3453.9|3440.1|3451.6|3437.8|0
1625458500000|2021-07-05 04:15:00|3453|3439.2|3453.2|3439.4|3453.2|3439.4|3451.3|3437.5|0
1625458800000|2021-07-05 04:20:00|3452.7|3438.9|3452.3|3438.5|3452.7|3438.9|3451.3|3437.5|0
1625459100000|2021-07-05 04:25:00|3452|3438.2|3452.4|3438.6|3453|3439.2|3452|3438.2|0
1625459400000|2021-07-05 04:30:00|3452.8|3439|3451.2|3437.4|3452.8|3439|3451.1|3437.3|0
1625459700000|2021-07-05 04:35:00|3451.1|3437.3|3450.1|3436.3|3451.1|3437.3|3449.2|3435.4|0
1625460000000|2021-07-05 04:40:00|3449.2|3435.4|3450.2|3436.4|3450.2|3436.4|3449|3435.2|0
1625460300000|2021-07-05 04:45:00|3450.4|3436.6|3450.5|3436.7|3450.5|3436.7|3449.5|3435.7|0
1625460600000|2021-07-05 04:50:00|3450.6|3436.8|3450.1|3436.3|3451.3|3437.5|3450.1|3436.3|0
1625460900000|2021-07-05 04:55:00|3449.4|3435.6|3449.8|3436|3450.4|3436.6|3449.2|3435.4|0
1625461200000|2021-07-05 05:00:00|3449.3|3435.5|3449.6|3435.8|3449.6|3435.8|3448.8|3435|0
1625461500000|2021-07-05 05:05:00|3449.5|3435.7|3447.4|3433.6|3449.5|3435.7|3447.4|3433.6|0
1625461800000|2021-07-05 05:10:00|3447.5|3433.7|3446.7|3432.9|3447.7|3433.9|3446.7|3432.9|0
1625462100000|2021-07-05 05:15:00|3446.3|3432.5|3447.9|3434.1|3447.9|3434.1|3445.8|3432|0
1625462400000|2021-07-05 05:20:00|3447.6|3433.8|3446.5|3432.7|3447.8|3434|3446.1|3432.3|0
1625462700000|2021-07-05 05:25:00|3446.6|3432.8|3447.4|3433.6|3447.4|3433.6|3446.1|3432.3|0
1625463000000|2021-07-05 05:30:00|3446.6|3432.8|3446.5|3432.7|3447.1|3433.3|3445.3|3431.5|0
1625463300000|2021-07-05 05:35:00|3446.1|3432.3|3448.8|3435|3448.8|3435|3446|3432.2|0
1625463600000|2021-07-05 05:40:00|3448.4|3434.6|3446.7|3432.9|3448.6|3434.8|3446.7|3432.9|0
1625463900000|2021-07-05 05:45:00|3446.9|3433.1|3447.9|3434.1|3448|3434.2|3446.9|3433.1|0
1625464200000|2021-07-05 05:50:00|3448.3|3434.5|3446.7|3432.9|3448.3|3434.5|3446.5|3432.7|0
1625464500000|2021-07-05 05:55:00|3447.2|3433.4|3448.8|3435|3449.5|3435.7|3446.6|3432.8|0
1625530200000|2021-07-06 00:10:00|3456.5|3442.7|3457.5|3443.7|3457.5|3443.7|3452.2|3438.4|0
1625530500000|2021-07-06 00:15:00|3457.4|3443.6|3453.8|3440|3457.4|3443.6|3453.1|3439.3|0
1625530800000|2021-07-06 00:20:00|3453.2|3439.4|3457.8|3444|3458.5|3444.7|3451.1|3437.3|0
1625531100000|2021-07-06 00:25:00|3459.3|3445.5|3456.4|3442.6|3459.3|3445.5|3454.7|3440.9|0
1625531400000|2021-07-06 00:30:00|3456.6|3442.8|3459.5|3445.7|3461.6|3447.8|3456.6|3442.8|0
1625531700000|2021-07-06 00:35:00|3457.8|3444|3457.4|3443.6|3457.8|3444|3455.5|3441.7|0
1625532000000|2021-07-06 00:40:00|3457.6|3443.8|3453.8|3440|3457.6|3443.8|3453.8|3440|0
1625532300000|2021-07-06 00:45:00|3454.1|3440.3|3449.9|3436.1|3454.9|3441.1|3449.9|3436.1|0
1625532600000|2021-07-06 00:50:00|3449.8|3436|3450.4|3436.6|3452.5|3438.7|3449.8|3436|0
1625532900000|2021-07-06 00:55:00|3450.6|3436.8|3448.7|3434.9|3452.5|3438.7|3448.7|3434.9|0
1625533200000|2021-07-06 01:00:00|3449.6|3435.8|3448.6|3434.8|3449.6|3435.8|3446.9|3433.1|0
1625533500000|2021-07-06 01:05:00|3447.8|3434|3446.9|3433.1|3447.8|3434|3445|3431.2|0
1625533800000|2021-07-06 01:10:00|3445.3|3431.5|3444.1|3430.3|3445.3|3431.5|3441.3|3427.5|0
1625534100000|2021-07-06 01:15:00|3444.2|3430.4|3437.8|3424|3444.2|3430.4|3437.7|3423.9|0
1625534400000|2021-07-06 01:20:00|3438.5|3424.7|3437.6|3423.8|3438.6|3424.8|3434.7|3420.9|0
1625534700000|2021-07-06 01:25:00|3437.4|3423.6|3437.6|3423.8|3438.2|3424.4|3437.3|3423.5|0
1625535000000|2021-07-06 01:30:00|3436.8|3423|3439.1|3425.3|3440|3426.2|3436.8|3423|0
1625535300000|2021-07-06 01:35:00|3440.6|3426.8|3445.1|3431.3|3445.1|3431.3|3439|3425.2|0
1625535600000|2021-07-06 01:40:00|3444.5|3430.7|3441.2|3427.4|3445.9|3432.1|3441.2|3427.4|0
1625535900000|2021-07-06 01:45:00|3442|3428.2|3444|3430.2|3444.2|3430.4|3441.6|3427.8|0
1625536200000|2021-07-06 01:50:00|3442.5|3428.7|3440.7|3426.9|3445|3431.2|3440.7|3426.9|0
1625536500000|2021-07-06 01:55:00|3441.3|3427.5|3440|3426.2|3441.3|3427.5|3437.5|3423.7|0
1625536800000|2021-07-06 02:00:00|3439.5|3425.7|3438.3|3424.5|3440.3|3426.5|3438.3|3424.5|0
1625537100000|2021-07-06 02:05:00|3438.8|3425|3434.6|3420.8|3438.8|3425|3434.6|3420.8|0
1625537400000|2021-07-06 02:10:00|3434.9|3421.1|3436.3|3422.5|3437.7|3423.9|3434.7|3420.9|0
1625537700000|2021-07-06 02:15:00|3436.6|3422.8|3434.8|3421|3436.6|3422.8|3434.6|3420.8|0
1625538000000|2021-07-06 02:20:00|3434.7|3420.9|3431.4|3417.8|3434.7|3420.9|3431.4|3417.8|0
1625538300000|2021-07-06 02:25:00|3431.7|3418.1|3435.3|3421.5|3435.3|3421.5|3431|3417.4|0
1625538600000|2021-07-06 02:30:00|3435.6|3421.8|3435.8|3422|3436.5|3422.7|3435.4|3421.6|0
1625538900000|2021-07-06 02:35:00|3435.7|3421.9|3435.3|3421.5|3436.4|3422.6|3435.2|3421.4|0
1625539200000|2021-07-06 02:40:00|3435.1|3421.3|3431.9|3418.2|3435.1|3421.3|3431.4|3417.8|0
1625539500000|2021-07-06 02:45:00|3432|3416.7|3428.3|3414.7|3432|3416.8|3428.3|3414.7|0
1625539800000|2021-07-06 02:50:00|3427.9|3414.3|3426.1|3412.5|3427.9|3414.3|3424.5|3410.9|0
1625540100000|2021-07-06 02:55:00|3424.8|3411.2|3419.5|3405.9|3424.8|3411.2|3419.5|3405.9|0
1625540400000|2021-07-06 03:00:00|3419.2|3405.6|3418.6|3405|3420.1|3406.5|3418.6|3405|0
1625540700000|2021-07-06 03:05:00|3419.5|3405.9|3418.2|3404.6|3419.7|3406.1|3417.9|3404.3|0
1625541000000|2021-07-06 03:10:00|3419.4|3405.8|3418.9|3405.3|3420.2|3406.6|3416.8|3403.2|0
1625541300000|2021-07-06 03:15:00|3419.4|3405.8|3420.2|3406.6|3420.9|3407.3|3419.4|3405.8|0
1625541600000|2021-07-06 03:20:00|3419.8|3406.2|3417.7|3404.1|3419.8|3406.2|3417.7|3404.1|0
1625541900000|2021-07-06 03:25:00|3417.4|3403.8|3419.6|3406|3419.7|3406.1|3417.4|3403.8|0
1625542200000|2021-07-06 03:30:00|3419|3405.4|3415.8|3402.2|3419.1|3405.5|3415.8|3402.2|0
1625542500000|2021-07-06 03:35:00|3416.5|3402.9|3413.7|3400.1|3416.5|3402.9|3411.5|3397.9|0
1625542800000|2021-07-06 03:40:00|3413.5|3399.9|3410.7|3397.1|3413.7|3400.1|3410.5|3396.9|0
1625543100000|2021-07-06 03:45:00|3410.6|3397|3411.7|3398.1|3412.4|3398.8|3410.2|3396.6|0
1625543400000|2021-07-06 03:50:00|3411.8|3398.2|3412.4|3398.8|3412.6|3399|3411.5|3397.9|0
1625543700000|2021-07-06 03:55:00|3412.2|3398.6|3412.1|3398.5|3412.8|3399.2|3411.5|3397.9|0
1625544000000|2021-07-06 04:00:00|3412.2|3398.6|3412.7|3399.1|3412.7|3399.1|3410.5|3396.9|0
1625544300000|2021-07-06 04:05:00|3413.6|3400|3416.3|3402.7|3417.1|3403.5|3413.6|3400|0
1625544600000|2021-07-06 04:10:00|3416.7|3403.1|3414.4|3400.8|3416.9|3403.3|3413.9|3400.3|0
1625544900000|2021-07-06 04:15:00|3415.4|3401.8|3416.6|3403|3416.6|3403|3413.9|3400.3|0
1625545200000|2021-07-06 04:20:00|3417|3403.4|3419.6|3406|3419.6|3406|3417|3403.4|0
1625545500000|2021-07-06 04:25:00|3419.1|3405.5|3419.4|3405.8|3419.4|3405.8|3418.2|3404.6|0
1625545800000|2021-07-06 04:30:00|3418|3404.4|3419.2|3405.6|3419.9|3406.3|3418|3404.4|0
1625546100000|2021-07-06 04:35:00|3418.6|3405|3421.3|3407.7|3421.3|3407.7|3417.5|3403.9|0
1625546400000|2021-07-06 04:40:00|3423|3409.4|3426.8|3413.2|3426.8|3413.2|3423|3409.4|0
1625546700000|2021-07-06 04:45:00|3427.2|3413.6|3426.2|3412.6|3427.2|3413.6|3425.7|3412.1|0
1625547000000|2021-07-06 04:50:00|3423.7|3410.1|3420.5|3406.9|3424.7|3411.1|3420.5|3406.9|0
1625547300000|2021-07-06 04:55:00|3421.1|3407.5|3420.8|3407.2|3421.1|3407.5|3419.1|3405.5|0
1625547600000|2021-07-06 05:00:00|3419.4|3405.8|3417.3|3403.7|3419.4|3405.8|3416.2|3402.6|0
1625547900000|2021-07-06 05:05:00|3419.2|3405.6|3416|3402.4|3419.2|3405.6|3415.2|3401.6|0
1625548200000|2021-07-06 05:10:00|3414|3400.4|3413.4|3399.8|3414.8|3401.2|3413.3|3399.7|0
1625548500000|2021-07-06 05:15:00|3412.7|3399.1|3415.1|3401.5|3415.1|3401.5|3411.9|3398.3|0
1625548800000|2021-07-06 05:20:00|3415.5|3401.9|3414.5|3400.9|3415.9|3402.3|3414.4|3400.8|0
1625549100000|2021-07-06 05:25:00|3413.6|3400|3403.9|3390.3|3413.6|3400|3403.9|3390.3|0
1625549400000|2021-07-06 05:30:00|3404.2|3390.6|3403.8|3390.2|3404.2|3390.6|3399.8|3386.2|0
1625549700000|2021-07-06 05:35:00|3403.4|3389.8|3404.5|3390.9|3406.2|3392.6|3402.3|3388.7|0
1625550000000|2021-07-06 05:40:00|3404.2|3390.6|3397.6|3384|3404.3|3390.7|3397.6|3384|0
1625550300000|2021-07-06 05:45:00|3396.6|3383|3403.8|3390.2|3403.8|3390.2|3395.8|3382.2|0
1625550600000|2021-07-06 05:50:00|3404|3390.4|3402.2|3388.6|3405.8|3392.2|3400.9|3387.3|0
1625550900000|2021-07-06 05:55:00|3401.4|3387.8|3403.1|3389.5|3403.1|3389.5|3396.5|3382.9|0
1625616600000|2021-07-07 00:10:00|3401.8|3388.2|3406.2|3392.6|3406.8|3393.2|3396.8|3383.2|0
1625616900000|2021-07-07 00:15:00|3407.5|3393.9|3412.3|3398.7|3413.6|3400|3407.5|3393.9|0
1625617200000|2021-07-07 00:20:00|3411.5|3397.9|3405.2|3391.6|3411.5|3397.9|3405.2|3391.6|0
1625617500000|2021-07-07 00:25:00|3403.2|3389.6|3409|3395.4|3410.2|3396.6|3403.2|3389.6|0
1625617800000|2021-07-07 00:30:00|3408.7|3395.1|3404.2|3390.6|3410.1|3396.5|3404|3390.4|0
1625618100000|2021-07-07 00:35:00|3405.4|3391.8|3411.6|3398|3412.1|3398.5|3405.4|3391.8|0
1625618400000|2021-07-07 00:40:00|3412|3398.4|3415.6|3402|3415.6|3402|3411.9|3398.3|0
1625618700000|2021-07-07 00:45:00|3417.7|3404.1|3420.8|3407.2|3424|3410.4|3417.7|3404.1|0
1625619000000|2021-07-07 00:50:00|3420.9|3407.3|3423.5|3409.9|3424.4|3410.8|3420.9|3407.3|0
1625619300000|2021-07-07 00:55:00|3423.6|3410|3425.8|3412.2|3425.8|3412.2|3422.5|3408.9|0
1625619600000|2021-07-07 01:00:00|3426.3|3412.7|3429.5|3415.9|3429.5|3415.9|3425.7|3412.1|0
1625619900000|2021-07-07 01:05:00|3428.3|3414.7|3429.9|3416.3|3431.5|3417.9|3428.3|3414.7|0
1625620200000|2021-07-07 01:10:00|3430.8|3417.2|3426.2|3412.6|3430.8|3417.2|3425.6|3412|0
1625620500000|2021-07-07 01:15:00|3425.5|3411.9|3428.5|3414.9|3429.1|3415.5|3425.5|3411.9|0
1625620800000|2021-07-07 01:20:00|3427.2|3413.6|3425.7|3412.1|3427.5|3413.9|3424.1|3410.5|0
1625621100000|2021-07-07 01:25:00|3426|3412.4|3428.8|3415.2|3428.8|3415.2|3426|3412.4|0
1625621400000|2021-07-07 01:30:00|3429.1|3415.5|3428.9|3415.3|3430.6|3417|3428.4|3414.8|0
1625621700000|2021-07-07 01:35:00|3428.3|3414.7|3431.5|3417.9|3431.5|3417.9|3427.4|3413.8|0
1625622000000|2021-07-07 01:40:00|3431.9|3418.2|3430.5|3416.9|3432.3|3418.5|3430.5|3416.9|0
1625622300000|2021-07-07 01:45:00|3429.9|3416.3|3427.8|3414.2|3429.9|3416.3|3427.8|3414.2|0
1625622600000|2021-07-07 01:50:00|3428|3414.4|3429.7|3416.1|3429.7|3416.1|3427.4|3413.8|0
1625622900000|2021-07-07 01:55:00|3430|3416.4|3436|3422.2|3436.1|3422.3|3429.6|3416|0
1625623200000|2021-07-07 02:00:00|3435.2|3421.4|3438|3424.2|3438|3424.2|3435.2|3421.4|0
1625623500000|2021-07-07 02:05:00|3437.2|3423.4|3438.5|3424.7|3438.9|3425.1|3437.2|3423.4|0
1625623800000|2021-07-07 02:10:00|3438.7|3424.9|3437.3|3423.5|3440.1|3426.3|3437.3|3423.5|0
1625624100000|2021-07-07 02:15:00|3436.9|3423.1|3436.5|3422.7|3437.1|3423.3|3436.5|3422.7|0
1625624400000|2021-07-07 02:20:00|3435.6|3421.8|3437.9|3424.1|3438|3424.2|3435.1|3421.3|0
1625624700000|2021-07-07 02:25:00|3437.6|3423.8|3435.9|3422.1|3437.6|3423.8|3435.9|3422.1|0
1625625000000|2021-07-07 02:30:00|3436.2|3422.4|3432.3|3418.5|3436.3|3422.5|3432.3|3418.5|0
1625625300000|2021-07-07 02:35:00|3432.7|3418.9|3432.8|3419|3432.8|3419|3429.5|3415.9|0
1625625600000|2021-07-07 02:40:00|3433|3419.2|3431.1|3417.5|3433|3419.2|3430.7|3417.1|0
1625625900000|2021-07-07 02:45:00|3431.2|3417.6|3436|3422.2|3436|3422.2|3431.2|3417.6|0
1625626200000|2021-07-07 02:50:00|3436.6|3422.8|3439.9|3426.1|3440.4|3426.6|3436.6|3422.8|0
1625626500000|2021-07-07 02:55:00|3439.7|3425.9|3440.4|3426.6|3440.4|3426.6|3438.9|3425.1|0
1625626800000|2021-07-07 03:00:00|3440.6|3426.8|3439|3425.2|3441|3427.2|3439|3425.2|0
1625627100000|2021-07-07 03:05:00|3438.8|3425|3438.4|3424.6|3438.8|3425|3438.1|3424.3|0
1625627400000|2021-07-07 03:10:00|3440.4|3426.6|3443.1|3429.3|3443.4|3429.6|3439.7|3425.9|0
1625627700000|2021-07-07 03:15:00|3443|3429.2|3441.9|3428.1|3443.8|3430|3441.3|3427.5|0
1625628000000|2021-07-07 03:20:00|3442.7|3428.9|3442.2|3428.4|3443.4|3429.6|3442.2|3428.4|0
1625628300000|2021-07-07 03:25:00|3441.8|3428|3444.2|3430.4|3444.2|3430.4|3441.2|3427.4|0
1625628600000|2021-07-07 03:30:00|3443.5|3429.7|3443|3429.2|3444.5|3430.7|3443|3429.2|0
1625628900000|2021-07-07 03:35:00|3442.9|3429.1|3442.7|3428.9|3443.4|3429.6|3442.7|3428.9|0
1625629200000|2021-07-07 03:40:00|3442.6|3428.8|3444.1|3430.3|3445.5|3431.7|3442.6|3428.8|0
1625629500000|2021-07-07 03:45:00|3444|3430.2|3442.8|3429|3444.2|3430.4|3442.8|3429|0
1625629800000|2021-07-07 03:50:00|3442.7|3428.9|3443.6|3429.8|3444.5|3430.7|3442.7|3428.9|0
1625630100000|2021-07-07 03:55:00|3442.9|3429.1|3441.2|3427.4|3442.9|3429.1|3441.2|3427.4|0
1625630400000|2021-07-07 04:00:00|3441.4|3427.6|3441.2|3427.4|3442.4|3428.6|3440.8|3427|0
1625630700000|2021-07-07 04:05:00|3441.5|3427.7|3441.2|3427.4|3441.8|3428|3440.5|3426.7|0
1625631000000|2021-07-07 04:10:00|3441.5|3427.7|3441|3427.2|3441.8|3428|3441|3427.2|0
1625631300000|2021-07-07 04:15:00|3440.8|3427|3442.9|3429.1|3443.5|3429.7|3440.8|3427|0
1625631600000|2021-07-07 04:20:00|3443.1|3429.3|3440.9|3427.1|3443.3|3429.5|3440.9|3427.1|0
1625631900000|2021-07-07 04:25:00|3440.8|3427|3440.4|3426.6|3440.8|3427|3439.2|3425.4|0
1625632200000|2021-07-07 04:30:00|3439.8|3426|3437.8|3424|3441.1|3427.3|3437.8|3424|0
1625632500000|2021-07-07 04:35:00|3436.7|3422.9|3435.7|3421.9|3436.8|3423|3435.7|3421.9|0
1625632800000|2021-07-07 04:40:00|3436.4|3422.6|3432.6|3418.8|3436.4|3422.6|3432.5|3418.7|0
1625633100000|2021-07-07 04:45:00|3432.7|3418.9|3432.7|3418.9|3433.9|3420.1|3432.4|3418.6|0
1625633400000|2021-07-07 04:50:00|3432.9|3419.1|3434.6|3420.8|3435.1|3421.3|3432.9|3419.1|0
1625633700000|2021-07-07 04:55:00|3435|3421.2|3433.7|3419.9|3435.8|3422|3433.7|3419.9|0
1625634000000|2021-07-07 05:00:00|3433.2|3419.4|3436.7|3422.9|3436.7|3422.9|3433.2|3419.4|0
1625634300000|2021-07-07 05:05:00|3436.5|3422.7|3436.9|3423.1|3438.2|3424.4|3436.5|3422.7|0
1625634600000|2021-07-07 05:10:00|3436.6|3422.8|3434.1|3420.3|3437.2|3423.4|3434.1|3420.3|0
1625634900000|2021-07-07 05:15:00|3434|3420.2|3435|3421.2|3435|3421.2|3432.1|3418.3|0
1625635200000|2021-07-07 05:20:00|3434.5|3420.7|3437.8|3424|3438.2|3424.4|3434.5|3420.7|0
1625635500000|2021-07-07 05:25:00|3438.3|3424.5|3441.9|3428.1|3441.9|3428.1|3438.3|3424.5|0
1625635800000|2021-07-07 05:30:00|3442.1|3428.3|3444.5|3430.7|3444.5|3430.7|3441.3|3427.5|0
1625636100000|2021-07-07 05:35:00|3444.7|3430.9|3445|3431.2|3446|3432.2|3444.7|3430.9|0
1625636400000|2021-07-07 05:40:00|3445.9|3432.1|3450.2|3436.4|3450.2|3436.4|3445.9|3432.1|0
1625636700000|2021-07-07 05:45:00|3450|3436.2|3445.1|3431.3|3450|3436.2|3445.1|3431.3|0
1625637000000|2021-07-07 05:50:00|3444.3|3430.5|3444.4|3430.6|3444.9|3431.1|3443.8|3430|0
1625637300000|2021-07-07 05:55:00|3445.5|3431.7|3440.1|3426.3|3445.5|3431.7|3440.1|3426.3|0
1625703000000|2021-07-08 00:10:00|3451.6|3437.8|3452|3438.2|3455.3|3441.5|3449|3435.2|0
1625703300000|2021-07-08 00:15:00|3452.2|3438.4|3452.9|3439.1|3455|3441.2|3451.1|3437.3|0
1625703600000|2021-07-08 00:20:00|3453.4|3439.6|3457.9|3444.1|3460.8|3447|3453.4|3439.6|0
1625703900000|2021-07-08 00:25:00|3458.8|3445|3459.4|3445.6|3461.1|3447.3|3457.2|3443.4|0
1625704200000|2021-07-08 00:30:00|3458.8|3445|3459.2|3445.4|3460.4|3446.6|3458.4|3444.6|0
1625704500000|2021-07-08 00:35:00|3458.3|3444.5|3459.2|3445.4|3464.4|3450.6|3458.3|3444.5|0
1625704800000|2021-07-08 00:40:00|3455.9|3442.1|3456.2|3442.4|3456.7|3442.9|3455.4|3441.6|0
1625705100000|2021-07-08 00:45:00|3455.1|3441.3|3455|3441.2|3459.8|3446|3455|3441.2|0
1625705400000|2021-07-08 00:50:00|3454.8|3441|3454.2|3440.4|3457.1|3443.3|3453.6|3439.8|0
1625705700000|2021-07-08 00:55:00|3455.2|3441.4|3455.6|3441.8|3455.6|3441.8|3453|3439.2|0
1625706000000|2021-07-08 01:00:00|3456.3|3442.5|3457.2|3443.4|3457.3|3443.5|3455.4|3441.6|0
1625706300000|2021-07-08 01:05:00|3458|3444.2|3461.7|3447.9|3461.7|3447.9|3457.5|3443.7|0
1625706600000|2021-07-08 01:10:00|3461.5|3447.7|3462.9|3449.1|3463.6|3449.8|3461.5|3447.7|0
1625706900000|2021-07-08 01:15:00|3463.4|3449.6|3463.9|3450.1|3463.9|3450.1|3461.9|3448.1|0
1625707200000|2021-07-08 01:20:00|3464.2|3450.4|3463.8|3450|3465.2|3451.4|3463.4|3449.6|0
1625707500000|2021-07-08 01:25:00|3464.6|3450.8|3463.2|3449.4|3466.5|3452.7|3463.2|3449.4|0
1625707800000|2021-07-08 01:30:00|3462.8|3449|3463|3449.2|3464.2|3450.4|3462.4|3448.6|0
1625708100000|2021-07-08 01:35:00|3462.6|3448.8|3461.8|3448|3462.8|3449|3461.8|3448|0
1625708400000|2021-07-08 01:40:00|3460.8|3447|3459.9|3446.1|3461.7|3447.9|3459.9|3446.1|0
1625708700000|2021-07-08 01:45:00|3460.2|3446.4|3458.7|3444.9|3460.3|3446.5|3458.7|3444.9|0
1625709000000|2021-07-08 01:50:00|3459.1|3445.3|3452.6|3438.8|3459.1|3445.3|3452.6|3438.8|0
1625709300000|2021-07-08 01:55:00|3452.4|3438.6|3447.7|3433.9|3452.4|3438.6|3447.7|3433.9|0
1625709600000|2021-07-08 02:00:00|3447.4|3433.6|3448.5|3434.7|3449.7|3435.9|3446.4|3432.6|0
1625709900000|2021-07-08 02:05:00|3448.2|3434.4|3444.6|3430.8|3448.2|3434.4|3444.6|3430.8|0
1625710200000|2021-07-08 02:10:00|3444.4|3430.6|3443.8|3430|3445|3431.2|3443|3429.2|0
1625710500000|2021-07-08 02:15:00|3443.7|3429.9|3439.9|3426.1|3443.7|3429.9|3439.6|3425.8|0
1625710800000|2021-07-08 02:20:00|3439.8|3426|3440.6|3426.8|3442.6|3428.8|3438.8|3425|0
1625711100000|2021-07-08 02:25:00|3440.7|3426.9|3441.9|3428.1|3443.7|3429.9|3440.7|3426.9|0
1625711400000|2021-07-08 02:30:00|3442.1|3428.3|3440.8|3427|3442.1|3428.3|3437.3|3423.5|0
1625711700000|2021-07-08 02:35:00|3441|3427.2|3438.4|3424.6|3441|3427.2|3437.8|3424|0
1625712000000|2021-07-08 02:40:00|3438.5|3424.7|3438.6|3424.8|3439.2|3425.4|3437.3|3423.5|0
1625712300000|2021-07-08 02:45:00|3439.1|3425.3|3439.6|3425.8|3439.6|3425.8|3438|3424.2|0
1625712600000|2021-07-08 02:50:00|3440|3426.2|3438.8|3425|3440.9|3427.1|3438.8|3425|0
1625712900000|2021-07-08 02:55:00|3438.5|3424.7|3435.8|3422|3438.5|3424.7|3435.5|3421.7|0
1625713200000|2021-07-08 03:00:00|3435.4|3421.6|3433.4|3419.6|3435.4|3421.6|3432.1|3418.3|0
1625713500000|2021-07-08 03:05:00|3432.8|3419|3432.7|3418.9|3433.3|3419.5|3432.3|3418.5|0
1625713800000|2021-07-08 03:10:00|3432.3|3418.5|3430.7|3417.1|3432.3|3418.5|3430.2|3416.6|0
1625714100000|2021-07-08 03:15:00|3430.4|3416.8|3432.3|3418.5|3432.3|3418.5|3430.4|3416.8|0
1625714400000|2021-07-08 03:20:00|3432.6|3418.8|3433|3419.2|3433.7|3419.9|3432.2|3418.4|0
1625714700000|2021-07-08 03:25:00|3432.1|3418.3|3431.2|3417.6|3432.1|3418.3|3430.5|3416.9|0
1625715000000|2021-07-08 03:30:00|3431.4|3417.8|3430.6|3417|3431.5|3417.9|3430.3|3416.7|0
1625715300000|2021-07-08 03:35:00|3429.9|3416.3|3430.8|3417.2|3431.7|3418.1|3429.9|3416.3|0
1625715600000|2021-07-08 03:40:00|3429.9|3416.3|3428.7|3415.1|3431.3|3417.7|3428.7|3415.1|0
1625715900000|2021-07-08 03:45:00|3428.8|3415.2|3427.9|3414.3|3428.8|3415.2|3427.3|3413.7|0
1625716200000|2021-07-08 03:50:00|3428.7|3415.1|3429.9|3416.3|3430.1|3416.5|3428.7|3415.1|0
1625716500000|2021-07-08 03:55:00|3430.2|3416.6|3428.6|3415|3430.2|3416.6|3427.2|3413.6|0
1625716800000|2021-07-08 04:00:00|3428.9|3415.3|3427.4|3413.8|3429|3415.4|3427.1|3413.5|0
1625717100000|2021-07-08 04:05:00|3427.5|3413.9|3426|3412.4|3428.9|3415.3|3426|3412.4|0
1625717400000|2021-07-08 04:10:00|3426.6|3413|3425.5|3411.9|3427|3413.4|3425.5|3411.9|0
1625717700000|2021-07-08 04:15:00|3425.3|3411.7|3425.9|3412.3|3425.9|3412.3|3424.8|3411.2|0
1625718000000|2021-07-08 04:20:00|3425.6|3412|3425.3|3411.7|3425.6|3412|3424.5|3410.9|0
1625718300000|2021-07-08 04:25:00|3424.5|3410.9|3427.1|3413.5|3427.1|3413.5|3424.5|3410.9|0
1625718600000|2021-07-08 04:30:00|3427.9|3414.3|3431.7|3418.1|3431.7|3418.1|3427.9|3414.3|0
1625718900000|2021-07-08 04:35:00|3432.2|3418.4|3431.2|3417.6|3432.2|3418.4|3430|3416.4|0
1625719200000|2021-07-08 04:40:00|3431.4|3417.8|3432.8|3419|3432.8|3419|3430.7|3417.1|0
1625719500000|2021-07-08 04:45:00|3433.4|3419.6|3433.3|3419.5|3434|3420.2|3433|3419.2|0
1625719800000|2021-07-08 04:50:00|3432.5|3418.7|3435.5|3421.7|3435.5|3421.7|3432.5|3418.7|0
1625720100000|2021-07-08 04:55:00|3435|3421.2|3434.6|3420.8|3435|3421.2|3433.3|3419.5|0
1625720400000|2021-07-08 05:00:00|3434.7|3420.9|3432.6|3418.8|3434.9|3421.1|3432.5|3418.7|0
1625720700000|2021-07-08 05:05:00|3432.8|3419|3433.6|3419.8|3433.6|3419.8|3431.6|3418|0
1625721000000|2021-07-08 05:10:00|3434.3|3420.5|3436.3|3422.5|3436.3|3422.5|3434.2|3420.4|0
1625721300000|2021-07-08 05:15:00|3436|3422.2|3437.4|3423.6|3437.4|3423.6|3435.9|3422.1|0
1625721600000|2021-07-08 05:20:00|3437.1|3423.3|3438.2|3424.4|3438.4|3424.6|3436.5|3422.7|0
1625721900000|2021-07-08 05:25:00|3438.4|3424.6|3439.7|3425.9|3440.4|3426.6|3438.4|3424.6|0
1625722200000|2021-07-08 05:30:00|3439.8|3426|3438.8|3425|3439.8|3426|3437.9|3424.1|0
1625722500000|2021-07-08 05:35:00|3439.3|3425.5|3441.9|3428.1|3441.9|3428.1|3439.3|3425.5|0
1625722800000|2021-07-08 05:40:00|3442.5|3428.7|3442.2|3428.4|3442.5|3428.7|3440.8|3427|0
1625723100000|2021-07-08 05:45:00|3442.1|3428.3|3443.1|3429.3|3443.1|3429.3|3441.3|3427.5|0
1625723400000|2021-07-08 05:50:00|3442.9|3429.1|3442.4|3428.6|3442.9|3429.1|3441.6|3427.8|0
1625723700000|2021-07-08 05:55:00|3442.7|3428.9|3445.9|3432.1|3446.3|3432.5|3442.7|3428.9|0
1625789400000|2021-07-09 00:10:00|3410.9|3397.3|3408|3394.4|3410.9|3397.3|3406.1|3392.5|0
1625789700000|2021-07-09 00:15:00|3405.5|3391.9|3394.5|3380.9|3406.1|3392.5|3393.9|3380.3|0
1625790000000|2021-07-09 00:20:00|3393.5|3379.9|3404.1|3390.5|3404.2|3390.6|3392.7|3379.1|0
1625790300000|2021-07-09 00:25:00|3404.7|3391.1|3403.7|3390.1|3406.3|3392.7|3402.4|3388.8|0
1625790600000|2021-07-09 00:30:00|3404.9|3391.3|3398.2|3384.6|3404.9|3391.3|3398|3384.4|0
1625790900000|2021-07-09 00:35:00|3398.4|3384.8|3400.3|3386.7|3401.4|3387.8|3397.1|3383.5|0
1625791200000|2021-07-09 00:40:00|3400.4|3386.8|3392.8|3379.2|3400.4|3386.8|3392.8|3379.2|0
1625791500000|2021-07-09 00:45:00|3392.1|3378.5|3394.8|3381.2|3394.8|3381.2|3390.1|3376.5|0
1625791800000|2021-07-09 00:50:00|3391.1|3377.5|3391.6|3378|3391.6|3378|3389.7|3376.1|0
1625792100000|2021-07-09 00:55:00|3391.9|3378.3|3392.9|3379.3|3392.9|3379.3|3390.8|3377.2|0
1625792400000|2021-07-09 01:00:00|3391.8|3378.2|3389.1|3375.5|3391.8|3378.2|3389.1|3375.5|0
1625792700000|2021-07-09 01:05:00|3390.8|3377.2|3387.2|3373.6|3392.1|3378.5|3385.7|3372.1|0
1625793000000|2021-07-09 01:10:00|3387.8|3374.2|3384.8|3371.2|3388.2|3374.6|3384.1|3370.5|0
1625793300000|2021-07-09 01:15:00|3384|3370.4|3380.8|3367.4|3385.2|3371.6|3380.7|3367.3|0
1625793600000|2021-07-09 01:20:00|3380.5|3367.1|3383.7|3370.1|3383.7|3370.1|3379.1|3365.7|0
1625793900000|2021-07-09 01:25:00|3383|3369.4|3379.1|3365.7|3383|3369.4|3379.1|3365.7|0
1625794200000|2021-07-09 01:30:00|3379.6|3366.2|3380.7|3367.3|3381.3|3367.9|3379.6|3366.2|0
1625794500000|2021-07-09 01:35:00|3381|3367.6|3376.5|3363.1|3381.4|3368|3376.5|3363.1|0
1625794800000|2021-07-09 01:40:00|3376.3|3362.9|3373.9|3360.5|3376.3|3362.9|3372.1|3358.7|0
1625795100000|2021-07-09 01:45:00|3372.1|3358.7|3369.7|3356.3|3372.1|3358.7|3369.4|3356|0
1625795400000|2021-07-09 01:50:00|3368.9|3355.5|3368.5|3355.1|3368.9|3355.5|3366.4|3353|0
1625795700000|2021-07-09 01:55:00|3369.7|3356.3|3368.8|3355.4|3370.3|3356.9|3368.8|3355.4|0
1625796000000|2021-07-09 02:00:00|3368.6|3355.2|3365.4|3352|3368.6|3355.2|3365.4|3352|0
1625796300000|2021-07-09 02:05:00|3366.2|3352.8|3368.6|3355.2|3368.6|3355.2|3364.3|3350.9|0
1625796600000|2021-07-09 02:10:00|3369|3355.6|3367.3|3353.9|3369|3355.6|3365.4|3352|0
1625796900000|2021-07-09 02:15:00|3367.7|3354.3|3369.8|3356.4|3370.6|3357.2|3367.7|3354.3|0
1625797200000|2021-07-09 02:20:00|3370.6|3357.2|3368.4|3355|3370.6|3357.2|3367.7|3354.3|0
1625797500000|2021-07-09 02:25:00|3367.4|3354|3368.5|3355.1|3369.1|3355.7|3367.4|3354|0
1625797800000|2021-07-09 02:30:00|3368.6|3355.2|3368.1|3354.7|3368.8|3355.4|3366.4|3353|0
1625798100000|2021-07-09 02:35:00|3368.8|3355.4|3368.1|3354.7|3370.5|3357.1|3368.1|3354.7|0
1625798400000|2021-07-09 02:40:00|3367.7|3354.3|3372.8|3359.4|3372.8|3359.4|3366.5|3353.1|0
1625798700000|2021-07-09 02:45:00|3373.1|3359.7|3370.8|3357.4|3373.1|3359.7|3369.8|3356.4|0
1625799000000|2021-07-09 02:50:00|3371.3|3357.9|3372.3|3358.9|3375.3|3361.9|3371.3|3357.9|0
1625799300000|2021-07-09 02:55:00|3371.3|3357.9|3369.5|3356.1|3372.8|3359.4|3369.5|3356.1|0
1625799600000|2021-07-09 03:00:00|3369.3|3355.9|3368.6|3355.2|3369.3|3355.9|3366.4|3353|0
1625799900000|2021-07-09 03:05:00|3368.1|3354.7|3372.1|3358.7|3374.2|3360.8|3368.1|3354.7|0
1625800200000|2021-07-09 03:10:00|3371.5|3358.1|3370.6|3357.2|3371.6|3358.2|3369.6|3356.2|0
1625800500000|2021-07-09 03:15:00|3370.8|3357.4|3369.3|3355.9|3370.9|3357.5|3367.9|3354.5|0
1625800800000|2021-07-09 03:20:00|3369.9|3356.5|3368.3|3354.9|3369.9|3356.5|3367.9|3354.5|0
1625801100000|2021-07-09 03:25:00|3367.9|3354.5|3369.2|3355.8|3370.2|3356.8|3367.9|3354.5|0
1625801400000|2021-07-09 03:30:00|3370.1|3356.7|3372.2|3358.8|3372.5|3359.1|3369.8|3356.4|0
1625801700000|2021-07-09 03:35:00|3372.9|3359.5|3373.5|3360.1|3373.5|3360.1|3372|3358.6|0
1625802000000|2021-07-09 03:40:00|3372.7|3359.3|3373.7|3360.3|3373.7|3360.3|3372.1|3358.7|0
1625802300000|2021-07-09 03:45:00|3373.2|3359.8|3371.3|3357.9|3373.6|3360.2|3371.3|3357.9|0
1625802600000|2021-07-09 03:50:00|3371.1|3357.7|3372.6|3359.2|3373.1|3359.7|3371.1|3357.7|0
1625802900000|2021-07-09 03:55:00|3372.9|3359.5|3370.4|3357|3373.1|3359.7|3370.4|3357|0
1625803200000|2021-07-09 04:00:00|3370.2|3356.8|3368.1|3354.7|3370.7|3357.3|3368.1|3354.7|0
1625803500000|2021-07-09 04:05:00|3368.8|3355.4|3371.4|3358|3371.4|3358|3368.8|3355.4|0
1625803800000|2021-07-09 04:10:00|3371.9|3358.5|3371.6|3358.2|3371.9|3358.5|3370.4|3357|0
1625804100000|2021-07-09 04:15:00|3370.1|3356.7|3363.7|3350.3|3370.1|3356.7|3363.7|3350.3|0
1625804400000|2021-07-09 04:20:00|3363.5|3350.1|3364.2|3350.8|3364.5|3351.1|3362.2|3348.8|0
1625804700000|2021-07-09 04:25:00|3364.9|3351.5|3367.1|3353.7|3367.1|3353.7|3364.9|3351.5|0
1625805000000|2021-07-09 04:30:00|3367.4|3354|3364.6|3351.2|3367.4|3354|3362.4|3349|0
1625805300000|2021-07-09 04:35:00|3364.5|3351.1|3361.7|3348.3|3364.5|3351.1|3360.3|3346.9|0
1625805600000|2021-07-09 04:40:00|3361.8|3348.4|3362.6|3349.2|3363.1|3349.7|3360.9|3347.5|0
1625805900000|2021-07-09 04:45:00|3362.2|3348.8|3363.8|3350.4|3364.1|3350.7|3362.1|3348.7|0
1625806200000|2021-07-09 04:50:00|3364.6|3351.2|3369.6|3356.2|3370.1|3356.7|3364.1|3350.7|0
1625806500000|2021-07-09 04:55:00|3369.9|3356.5|3370.7|3357.3|3372.6|3359.2|3369.6|3356.2|0
1625806800000|2021-07-09 05:00:00|3371.5|3358.1|3369|3355.6|3371.5|3358.1|3369|3355.6|0
1625807100000|2021-07-09 05:05:00|3369.9|3356.5|3370.7|3357.3|3371.6|3358.2|3369.8|3356.4|0
1625807400000|2021-07-09 05:10:00|3370.6|3357.2|3374.6|3361.2|3377.4|3364|3369.8|3356.4|0
1625807700000|2021-07-09 05:15:00|3373.3|3359.9|3371.3|3357.9|3374|3360.6|3369.6|3356.2|0
1625808000000|2021-07-09 05:20:00|3370.5|3357.1|3370.9|3357.5|3371.5|3358.1|3368.8|3355.4|0
1625808300000|2021-07-09 05:25:00|3370.8|3357.4|3373|3359.6|3373|3359.6|3370.2|3356.8|0
1625808600000|2021-07-09 05:30:00|3370.5|3357.1|3370.3|3356.9|3371|3357.6|3368.2|3354.8|0
1625808900000|2021-07-09 05:35:00|3371.3|3357.9|3368.1|3354.7|3371.3|3357.9|3368|3354.6|0
1625809200000|2021-07-09 05:40:00|3368.9|3355.5|3372.9|3359.5|3373.1|3359.7|3368.9|3355.5|0
1625809500000|2021-07-09 05:45:00|3372.5|3359.1|3375.6|3362.2|3375.6|3362.2|3371.2|3357.8|0
1625809800000|2021-07-09 05:50:00|3375.9|3362.5|3377.3|3363.9|3377.7|3364.3|3374.7|3361.3|0
1625810100000|2021-07-09 05:55:00|3375.1|3361.7|3375.1|3361.7|3375.3|3361.9|3373|3359.6|0
1626048600000|2021-07-12 00:10:00|3394.6|3381|3388.2|3374.6|3394.6|3381|3385.3|3371.7|0
1626048900000|2021-07-12 00:15:00|3388.9|3375.3|3383.2|3369.6|3388.9|3375.3|3381.1|3367.7|0
1626049200000|2021-07-12 00:20:00|3382.8|3369.2|3387.7|3374.1|3389.4|3375.8|3382.5|3368.9|0
1626049500000|2021-07-12 00:25:00|3389.9|3376.3|3392.5|3378.9|3394.2|3380.6|3389.9|3376.3|0
1626049800000|2021-07-12 00:30:00|3394.5|3380.9|3395.1|3381.5|3396.8|3383.2|3389.8|3376.2|0
1626050100000|2021-07-12 00:35:00|3395.3|3381.7|3400|3386.4|3400.2|3386.6|3394.6|3381|0
1626050400000|2021-07-12 00:40:00|3400.6|3387|3397.5|3383.9|3403|3389.4|3395.5|3381.9|0
1626050700000|2021-07-12 00:45:00|3395.3|3381.7|3395|3381.4|3397.1|3383.5|3394.8|3381.2|0
1626051000000|2021-07-12 00:50:00|3395.1|3381.5|3393.8|3380.2|3396.1|3382.5|3393.8|3380.2|0
1626051300000|2021-07-12 00:55:00|3393.6|3380|3390.3|3376.7|3393.8|3380.2|3388.6|3375|0
1626051600000|2021-07-12 01:00:00|3391|3377.4|3393.2|3379.6|3394.4|3380.8|3391|3377.4|0
1626051900000|2021-07-12 01:05:00|3392.6|3379|3387.4|3373.8|3393.5|3379.9|3387.4|3373.8|0
1626052200000|2021-07-12 01:10:00|3386.7|3373.1|3389.3|3375.7|3389.9|3376.3|3386.7|3373.1|0
1626052500000|2021-07-12 01:15:00|3388.1|3374.5|3386.9|3373.3|3388.6|3375|3386.8|3373.2|0
1626052800000|2021-07-12 01:20:00|3386.5|3372.9|3387.2|3373.6|3387.2|3373.6|3384.6|3371|0
1626053100000|2021-07-12 01:25:00|3388.6|3375|3394.4|3380.8|3394.5|3380.9|3388.6|3375|0
1626053400000|2021-07-12 01:30:00|3396.4|3382.8|3400.4|3386.8|3400.4|3386.8|3396.4|3382.8|0
1626053700000|2021-07-12 01:35:00|3400|3386.4|3398.4|3384.8|3400.4|3386.8|3398.4|3384.8|0
1626054000000|2021-07-12 01:40:00|3398.8|3385.2|3401.1|3387.5|3401.3|3387.7|3398.8|3385.2|0
1626054300000|2021-07-12 01:45:00|3400.4|3386.8|3397.1|3383.5|3400.4|3386.8|3396.7|3383.1|0
1626054600000|2021-07-12 01:50:00|3396.3|3382.7|3395.7|3382.1|3397|3383.4|3395.3|3381.7|0
1626054900000|2021-07-12 01:55:00|3395.2|3381.6|3394.6|3381|3395.2|3381.6|3393|3379.4|0
1626055200000|2021-07-12 02:00:00|3397.5|3383.9|3401.5|3387.9|3401.5|3387.9|3397.5|3383.9|0
1626055500000|2021-07-12 02:05:00|3401.6|3388|3396.4|3382.8|3401.6|3388|3395.6|3382|0
1626055800000|2021-07-12 02:10:00|3396.7|3383.1|3395.5|3381.9|3397.2|3383.6|3395.4|3381.8|0
1626056100000|2021-07-12 02:15:00|3395.3|3381.7|3394.9|3381.3|3396.7|3383.1|3394.9|3381.3|0
1626056400000|2021-07-12 02:20:00|3393.8|3380.2|3395.1|3381.5|3395.3|3381.7|3393.1|3379.5|0
1626056700000|2021-07-12 02:25:00|3395|3381.4|3398.3|3384.7|3399.4|3385.8|3395|3381.4|0
1626057000000|2021-07-12 02:30:00|3398.2|3384.6|3398.2|3384.6|3398.3|3384.7|3397|3383.4|0
1626057300000|2021-07-12 02:35:00|3397.1|3383.5|3394|3380.4|3397.1|3383.5|3393.9|3380.3|0
1626057600000|2021-07-12 02:40:00|3393.7|3380.1|3393.3|3379.7|3394.5|3380.9|3393.3|3379.7|0
1626057900000|2021-07-12 02:45:00|3393.7|3380.1|3393.4|3379.8|3394|3380.4|3392.5|3378.9|0
1626058200000|2021-07-12 02:50:00|3393.9|3380.3|3388.9|3375.3|3394.6|3381|3388.9|3375.3|0
1626058500000|2021-07-12 02:55:00|3389.6|3376|3389.7|3376.1|3389.9|3376.3|3388.8|3375.2|0
1626058800000|2021-07-12 03:00:00|3390.8|3377.2|3391.1|3377.5|3391.5|3377.9|3389.9|3376.3|0
1626059100000|2021-07-12 03:05:00|3391.9|3378.3|3391.3|3377.7|3392.2|3378.6|3391|3377.4|0
1626059400000|2021-07-12 03:10:00|3391.5|3377.9|3391.6|3378|3392.9|3379.3|3391.3|3377.7|0
1626059700000|2021-07-12 03:15:00|3390.6|3377|3390.6|3377|3390.6|3377|3389.6|3376|0
1626060000000|2021-07-12 03:20:00|3390.4|3376.8|3387.5|3373.9|3390.4|3376.8|3387.5|3373.9|0
1626060300000|2021-07-12 03:25:00|3387.8|3374.2|3389.3|3375.7|3389.6|3376|3387.1|3373.5|0
1626060600000|2021-07-12 03:30:00|3389.4|3375.8|3390.4|3376.8|3390.8|3377.2|3389.4|3375.8|0
1626060900000|2021-07-12 03:35:00|3392.4|3378.8|3390.6|3377|3392.8|3379.2|3390.5|3376.9|0
1626061200000|2021-07-12 03:40:00|3390.3|3376.7|3389.5|3375.9|3391.7|3378.1|3389.5|3375.9|0
1626061500000|2021-07-12 03:45:00|3389.1|3375.5|3390.2|3376.6|3390.2|3376.6|3387.7|3374.1|0
1626061800000|2021-07-12 03:50:00|3389.5|3375.9|3391.9|3378.3|3391.9|3378.3|3389.2|3375.6|0
1626062100000|2021-07-12 03:55:00|3391.3|3377.7|3390|3376.4|3391.3|3377.7|3388.4|3374.8|0
1626062400000|2021-07-12 04:00:00|3390.9|3377.3|3388|3374.4|3390.9|3377.3|3388|3374.4|0
1626062700000|2021-07-12 04:05:00|3387.9|3374.3|3389.9|3376.3|3389.9|3376.3|3387.9|3374.3|0
1626063000000|2021-07-12 04:10:00|3390.2|3376.6|3387.6|3374|3390.2|3376.6|3387.6|3374|0
1626063300000|2021-07-12 04:15:00|3388.4|3374.8|3387.8|3374.2|3388.5|3374.9|3387.5|3373.9|0
1626063600000|2021-07-12 04:20:00|3387.4|3373.8|3388.5|3374.9|3388.7|3375.1|3387.1|3373.5|0
1626063900000|2021-07-12 04:25:00|3388.6|3375|3386|3372.4|3389.5|3375.9|3386|3372.4|0
1626064200000|2021-07-12 04:30:00|3385.1|3371.5|3386.4|3372.8|3386.9|3373.3|3384.6|3371|0
1626064500000|2021-07-12 04:35:00|3387.6|3374|3389|3375.4|3389.3|3375.7|3387.5|3373.9|0
1626064800000|2021-07-12 04:40:00|3388.6|3375|3388.2|3374.6|3389.6|3376|3387.7|3374.1|0
1626065100000|2021-07-12 04:45:00|3388|3374.4|3386.2|3372.6|3388.1|3374.5|3386.2|3372.6|0
1626065400000|2021-07-12 04:50:00|3386.1|3372.5|3387.6|3374|3388.4|3374.8|3385.4|3371.8|0
1626065700000|2021-07-12 04:55:00|3388.1|3374.5|3388.3|3374.7|3388.3|3374.7|3387.5|3373.9|0
1626066000000|2021-07-12 05:00:00|3389.1|3375.5|3389.3|3375.7|3390.2|3376.6|3388.8|3375.2|0
1626066300000|2021-07-12 05:05:00|3388.2|3374.6|3388.3|3374.7|3390|3376.4|3388|3374.4|0
1626066600000|2021-07-12 05:10:00|3388.4|3374.8|3387.5|3373.9|3388.4|3374.8|3387.2|3373.6|0
1626066900000|2021-07-12 05:15:00|3387.6|3374|3386.4|3372.8|3388.4|3374.8|3386.4|3372.8|0
1626067200000|2021-07-12 05:20:00|3386.3|3372.7|3388.8|3375.2|3389.3|3375.7|3386.3|3372.7|0
1626067500000|2021-07-12 05:25:00|3388.3|3374.7|3391.3|3377.7|3391.3|3377.7|3388.3|3374.7|0
1626067800000|2021-07-12 05:30:00|3391.9|3378.3|3393|3379.4|3394.4|3380.8|3391.9|3378.3|0
1626068100000|2021-07-12 05:35:00|3393.7|3380.1|3393.6|3380|3393.7|3380.1|3392.1|3378.5|0
1626068400000|2021-07-12 05:40:00|3393.1|3379.5|3392.3|3378.7|3393.1|3379.5|3391.7|3378.1|0
1626068700000|2021-07-12 05:45:00|3392.2|3378.6|3392|3378.4|3393|3379.4|3391.2|3377.6|0
1626069000000|2021-07-12 05:50:00|3392.8|3379.2|3396.3|3382.7|3396.5|3382.9|3392.8|3379.2|0
1626069300000|2021-07-12 05:55:00|3396.6|3383|3393.4|3379.8|3397.7|3384.1|3393.4|3379.8|0
1626135000000|2021-07-13 00:10:00|3399.1|3385.5|3400|3386.4|3401.3|3387.7|3393.3|3379.7|0
1626135300000|2021-07-13 00:15:00|3399.9|3386.3|3399|3385.4|3402.5|3388.9|3398.6|3385|0
1626135600000|2021-07-13 00:20:00|3397.8|3384.2|3405.1|3391.5|3405.8|3392.2|3397.8|3384.2|0
1626135900000|2021-07-13 00:25:00|3405.4|3391.8|3405.3|3391.7|3406.5|3392.9|3405.3|3391.7|0
1626136200000|2021-07-13 00:30:00|3404.4|3390.8|3411.4|3397.8|3413.3|3399.7|3404.4|3390.8|0
1626136500000|2021-07-13 00:35:00|3411.6|3398|3409.1|3395.5|3411.9|3398.3|3409.1|3395.5|0
1626136800000|2021-07-13 00:40:00|3408.6|3395|3408.8|3395.2|3410.6|3397|3407.1|3393.5|0
1626137100000|2021-07-13 00:45:00|3408.7|3395.1|3412.8|3399.2|3412.8|3399.2|3408.7|3395.1|0
1626137400000|2021-07-13 00:50:00|3413.1|3399.5|3412|3398.4|3414.2|3400.6|3411.7|3398.1|0
1626137700000|2021-07-13 00:55:00|3412.1|3398.5|3406|3392.4|3412.1|3398.5|3406|3392.4|0
1626138000000|2021-07-13 01:00:00|3407|3393.4|3406.5|3392.9|3407.5|3393.9|3405.8|3392.2|0
1626138300000|2021-07-13 01:05:00|3407.1|3393.5|3405.3|3391.7|3408.1|3394.5|3405.3|3391.7|0
1626138600000|2021-07-13 01:10:00|3404.7|3391.1|3398.8|3385.2|3404.7|3391.1|3398.8|3385.2|0
1626138900000|2021-07-13 01:15:00|3398|3384.4|3401.4|3387.8|3402.2|3388.6|3398|3384.4|0
1626139200000|2021-07-13 01:20:00|3401.2|3387.6|3400.8|3387.2|3401.3|3387.7|3398.8|3385.2|0
1626139500000|2021-07-13 01:25:00|3401|3387.4|3405.4|3391.8|3406.4|3392.8|3400.8|3387.2|0
1626139800000|2021-07-13 01:30:00|3405|3391.4|3408.1|3394.5|3408.1|3394.5|3404.1|3390.5|0
1626140100000|2021-07-13 01:35:00|3408.4|3394.8|3405.7|3392.1|3408.4|3394.8|3405.7|3392.1|0
1626140400000|2021-07-13 01:40:00|3407.2|3393.6|3409.6|3396|3409.9|3396.3|3406.8|3393.2|0
1626140700000|2021-07-13 01:45:00|3410|3396.4|3410.1|3396.5|3412.7|3399.1|3410|3396.4|0
1626141000000|2021-07-13 01:50:00|3410.9|3397.3|3409.6|3396|3410.9|3397.3|3409.5|3395.9|0
1626141300000|2021-07-13 01:55:00|3408.7|3395.1|3410.1|3396.5|3410.1|3396.5|3408.6|3395|0
1626141600000|2021-07-13 02:00:00|3409.5|3395.9|3410.4|3396.8|3411.6|3398|3409.5|3395.9|0
1626141900000|2021-07-13 02:05:00|3409.2|3395.6|3409|3395.4|3409.2|3395.6|3408.1|3394.5|0
1626142200000|2021-07-13 02:10:00|3408.6|3395|3405.1|3391.5|3408.8|3395.2|3404.6|3391|0
1626142500000|2021-07-13 02:15:00|3406.9|3393.3|3405|3391.4|3406.9|3393.3|3403.1|3389.5|0
1626142800000|2021-07-13 02:20:00|3404.9|3391.3|3404.1|3390.5|3404.9|3391.3|3403.2|3389.6|0
1626143100000|2021-07-13 02:25:00|3403.7|3390.1|3402.1|3388.5|3404|3390.4|3400.3|3386.7|0
1626143400000|2021-07-13 02:30:00|3402.8|3389.2|3400.4|3386.8|3403.2|3389.6|3400.4|3386.8|0
1626143700000|2021-07-13 02:35:00|3400.6|3387|3396|3382.4|3400.6|3387|3394.9|3381.3|0
1626144000000|2021-07-13 02:40:00|3396.6|3383|3395.9|3382.3|3397.4|3383.8|3395.7|3382.1|0
1626144300000|2021-07-13 02:45:00|3396|3382.4|3397.6|3384|3397.6|3384|3396|3382.4|0
1626144600000|2021-07-13 02:50:00|3398.6|3385|3399|3385.4|3399.5|3385.9|3397.9|3384.3|0
1626144900000|2021-07-13 02:55:00|3399.2|3385.6|3396.6|3383|3399.5|3385.9|3396.6|3383|0
1626145200000|2021-07-13 03:00:00|3396.2|3382.6|3399|3385.4|3399.2|3385.6|3396.2|3382.6|0
1626145500000|2021-07-13 03:05:00|3400.5|3386.9|3401.4|3387.8|3401.4|3387.8|3400.3|3386.7|0
1626145800000|2021-07-13 03:10:00|3401|3387.4|3401.4|3387.8|3403.8|3390.2|3400.7|3387.1|0
1626146100000|2021-07-13 03:15:00|3401.3|3387.7|3403.4|3389.8|3403.8|3390.2|3401.3|3387.7|0
1626146400000|2021-07-13 03:20:00|3402.6|3389|3400.5|3386.9|3402.6|3389|3400|3386.4|0
1626146700000|2021-07-13 03:25:00|3400.3|3386.7|3400|3386.4|3400.6|3387|3399.6|3386|0
1626147000000|2021-07-13 03:30:00|3399.3|3385.7|3398.4|3384.8|3400.1|3386.5|3398.3|3384.7|0
1626147300000|2021-07-13 03:35:00|3398|3384.4|3398|3384.4|3398.5|3384.9|3397.3|3383.7|0
1626147600000|2021-07-13 03:40:00|3397.9|3384.3|3395.7|3382.1|3398.2|3384.6|3395.7|3382.1|0
1626147900000|2021-07-13 03:45:00|3396|3382.4|3395.8|3382.2|3396.6|3383|3394.5|3380.9|0
1626148200000|2021-07-13 03:50:00|3395.7|3382.1|3399.6|3386|3399.9|3386.3|3395.4|3381.8|0
1626148500000|2021-07-13 03:55:00|3399.3|3385.7|3399.2|3385.6|3399.7|3386.1|3399.2|3385.6|0
1626148800000|2021-07-13 04:00:00|3398.9|3385.3|3398.4|3384.8|3399.5|3385.9|3398.3|3384.7|0
1626149100000|2021-07-13 04:05:00|3398.9|3385.3|3399|3385.4|3399|3385.4|3398.3|3384.7|0
1626149400000|2021-07-13 04:10:00|3398.7|3385.1|3398|3384.4|3398.8|3385.2|3397.1|3383.5|0
1626149700000|2021-07-13 04:15:00|3397.9|3384.3|3400.2|3386.6|3400.2|3386.6|3397.9|3384.3|0
1626150000000|2021-07-13 04:20:00|3400.4|3386.8|3400|3386.4|3400.5|3386.9|3399.3|3385.7|0
1626150300000|2021-07-13 04:25:00|3399.1|3385.5|3397.9|3384.3|3399.1|3385.5|3397.9|3384.3|0
1626150600000|2021-07-13 04:30:00|3398|3384.4|3397.2|3383.6|3398.7|3385.1|3397.2|3383.6|0
1626150900000|2021-07-13 04:35:00|3397.8|3384.2|3398.5|3384.9|3399.3|3385.7|3397.8|3384.2|0
1626151200000|2021-07-13 04:40:00|3398.4|3384.8|3398.6|3385|3398.6|3385|3397.2|3383.6|0
1626151500000|2021-07-13 04:45:00|3398.7|3385.1|3397.5|3383.9|3398.7|3385.1|3397.2|3383.6|0
1626151800000|2021-07-13 04:50:00|3397.7|3384.1|3399.4|3385.8|3399.4|3385.8|3397.7|3384.1|0
1626152100000|2021-07-13 04:55:00|3399.6|3386|3399|3385.4|3399.8|3386.2|3398.4|3384.8|0
1626152400000|2021-07-13 05:00:00|3399.1|3385.5|3399.7|3386.1|3400.3|3386.7|3399.1|3385.5|0
1626152700000|2021-07-13 05:05:00|3399.8|3386.2|3396.8|3383.2|3399.8|3386.2|3396.8|3383.2|0
1626153000000|2021-07-13 05:10:00|3397.5|3383.9|3398.7|3385.1|3398.7|3385.1|3397.3|3383.7|0
1626153300000|2021-07-13 05:15:00|3398.6|3385|3399.8|3386.2|3400.1|3386.5|3398.6|3385|0
1626153600000|2021-07-13 05:20:00|3399|3385.4|3401.4|3387.8|3401.4|3387.8|3399|3385.4|0
1626153900000|2021-07-13 05:25:00|3401.6|3388|3400.3|3386.7|3402.5|3388.9|3400.3|3386.7|0
1626154200000|2021-07-13 05:30:00|3400.5|3386.9|3401|3387.4|3402.2|3388.6|3400.5|3386.9|0
1626154500000|2021-07-13 05:35:00|3401.4|3387.8|3400|3386.4|3401.4|3387.8|3400|3386.4|0
1626154800000|2021-07-13 05:40:00|3398.8|3385.2|3397.2|3383.6|3400.1|3386.5|3396.4|3382.8|0
1626155100000|2021-07-13 05:45:00|3396.5|3382.9|3396.9|3383.3|3397.4|3383.8|3396.3|3382.7|0
1626155400000|2021-07-13 05:50:00|3396.5|3382.9|3399|3385.4|3399|3385.4|3396.3|3382.7|0
1626155700000|2021-07-13 05:55:00|3399.5|3385.9|3403.3|3389.7|3403.3|3389.7|3399.5|3385.9|0
1626221400000|2021-07-14 00:10:00|3397.7|3384.1|3395.1|3381.5|3398.8|3385.2|3391.3|3377.7|0
1626221700000|2021-07-14 00:15:00|3395.8|3382.2|3388.2|3374.6|3395.8|3382.2|3386.3|3372.7|0
1626222000000|2021-07-14 00:20:00|3388.4|3374.8|3392|3378.4|3392|3378.4|3388.4|3374.8|0
1626222300000|2021-07-14 00:25:00|3391.4|3377.8|3392.7|3379.1|3395|3381.4|3391.4|3377.8|0
1626222600000|2021-07-14 00:30:00|3392.1|3378.5|3397.3|3383.7|3398.2|3384.6|3391.9|3378.3|0
1626222900000|2021-07-14 00:35:00|3398.4|3384.8|3404.7|3391.1|3405.3|3391.7|3398.4|3384.8|0
1626223200000|2021-07-14 00:40:00|3403.9|3390.3|3400.8|3387.2|3404.2|3390.6|3399.9|3386.3|0
1626223500000|2021-07-14 00:45:00|3399.5|3385.9|3402.7|3389.1|3404.9|3391.3|3398.5|3384.9|0
1626223800000|2021-07-14 00:50:00|3404.6|3391|3404|3390.4|3404.6|3391|3401.8|3388.2|0
1626224100000|2021-07-14 00:55:00|3404.2|3390.6|3406|3392.4|3407.9|3394.3|3404.2|3390.6|0
1626224400000|2021-07-14 01:00:00|3405.7|3392.1|3406.6|3393|3407.3|3393.7|3405.6|3392|0
1626224700000|2021-07-14 01:05:00|3406|3392.4|3405.7|3392.1|3406.3|3392.7|3404.5|3390.9|0
1626225000000|2021-07-14 01:10:00|3405.2|3391.6|3407.3|3393.7|3407.9|3394.3|3404.2|3390.6|0
1626225300000|2021-07-14 01:15:00|3406.9|3393.3|3412.4|3398.8|3412.4|3398.8|3406.9|3393.3|0
1626225600000|2021-07-14 01:20:00|3414|3400.4|3413.9|3400.3|3414.2|3400.6|3412.7|3399.1|0
1626225900000|2021-07-14 01:25:00|3413.1|3399.5|3414.2|3400.6|3414.2|3400.6|3412.6|3399|0
1626226200000|2021-07-14 01:30:00|3416.7|3403.1|3414.4|3400.8|3418|3404.4|3414.4|3400.8|0
1626226500000|2021-07-14 01:35:00|3414|3400.4|3414.4|3400.8|3415.4|3401.8|3411.4|3397.8|0
1626226800000|2021-07-14 01:40:00|3415|3401.4|3414|3400.4|3415.6|3402|3413.4|3399.8|0
1626227100000|2021-07-14 01:45:00|3414.5|3400.9|3413.6|3400|3416.7|3403.1|3413.6|3400|0
1626227400000|2021-07-14 01:50:00|3412.5|3398.9|3412.1|3398.5|3413|3399.4|3412.1|3398.5|0
1626227700000|2021-07-14 01:55:00|3412.4|3398.8|3415.9|3402.3|3416.6|3403|3412.4|3398.8|0
1626228000000|2021-07-14 02:00:00|3416.1|3402.5|3412.5|3398.9|3416.5|3402.9|3410.7|3397.1|0
1626228300000|2021-07-14 02:05:00|3412.8|3399.2|3413.4|3399.8|3413.7|3400.1|3411.2|3397.6|0
1626228600000|2021-07-14 02:10:00|3412.4|3398.8|3411.1|3397.5|3412.9|3399.3|3411.1|3397.5|0
1626228900000|2021-07-14 02:15:00|3412.3|3398.7|3411.4|3397.8|3412.6|3399|3411.1|3397.5|0
1626229200000|2021-07-14 02:20:00|3411.3|3397.7|3411.2|3397.6|3411.4|3397.8|3409.6|3396|0
1626229500000|2021-07-14 02:25:00|3411.4|3397.8|3417.3|3403.7|3417.4|3403.8|3411.4|3397.8|0
1626229800000|2021-07-14 02:30:00|3417.6|3404|3418.6|3405|3418.9|3405.3|3417.6|3404|0
1626230100000|2021-07-14 02:35:00|3417.4|3403.8|3416.9|3403.3|3418.2|3404.6|3416.8|3403.2|0
1626230400000|2021-07-14 02:40:00|3417.3|3403.7|3419|3405.4|3420.1|3406.5|3417.3|3403.7|0
1626230700000|2021-07-14 02:45:00|3418.3|3404.7|3419.6|3406|3419.7|3406.1|3418.3|3404.7|0
1626231000000|2021-07-14 02:50:00|3419.8|3406.2|3421|3407.4|3421.4|3407.8|3419.8|3406.2|0
1626231300000|2021-07-14 02:55:00|3421.8|3408.2|3422.3|3408.7|3423|3409.4|3421.2|3407.6|0
1626231600000|2021-07-14 03:00:00|3422.4|3408.8|3419.3|3405.7|3422.7|3409.1|3419|3405.4|0
1626231900000|2021-07-14 03:05:00|3420.4|3406.8|3419.8|3406.2|3421|3407.4|3419.4|3405.8|0
1626232200000|2021-07-14 03:10:00|3419.3|3405.7|3419.8|3406.2|3420.4|3406.8|3419.3|3405.7|0
1626232500000|2021-07-14 03:15:00|3419.7|3406.1|3421|3407.4|3421|3407.4|3419.5|3405.9|0
1626232800000|2021-07-14 03:20:00|3421.3|3407.7|3420.5|3406.9|3421.8|3408.2|3419.9|3406.3|0
1626233100000|2021-07-14 03:25:00|3420.1|3406.5|3417.1|3403.5|3420.4|3406.8|3416.1|3402.5|0
1626233400000|2021-07-14 03:30:00|3416.4|3402.8|3414.1|3400.5|3416.4|3402.8|3412.7|3399.1|0
1626233700000|2021-07-14 03:35:00|3415.1|3401.5|3416|3402.4|3417.1|3403.5|3414.7|3401.1|0
1626234000000|2021-07-14 03:40:00|3415.6|3402|3415.3|3401.7|3416.1|3402.5|3414|3400.4|0
1626234300000|2021-07-14 03:45:00|3414.8|3401.2|3416.5|3402.9|3416.5|3402.9|3414.7|3401.1|0
1626234600000|2021-07-14 03:50:00|3415.8|3402.2|3413.9|3400.3|3416.5|3402.9|3413.9|3400.3|0
1626234900000|2021-07-14 03:55:00|3414.5|3400.9|3417.3|3403.7|3417.3|3403.7|3414|3400.4|0
1626235200000|2021-07-14 04:00:00|3418|3404.4|3418.4|3404.8|3419.9|3406.3|3417|3403.4|0
1626235500000|2021-07-14 04:05:00|3418.8|3405.2|3417.3|3403.7|3419.1|3405.5|3417.1|3403.5|0
1626235800000|2021-07-14 04:10:00|3418.1|3404.5|3414.6|3401|3418.1|3404.5|3414.6|3401|0
1626236100000|2021-07-14 04:15:00|3414|3400.4|3414.4|3400.8|3415|3401.4|3414|3400.4|0
1626236400000|2021-07-14 04:20:00|3414.5|3400.9|3414.6|3401|3416.2|3402.6|3414.5|3400.9|0
1626236700000|2021-07-14 04:25:00|3415.4|3401.8|3416.4|3402.8|3416.9|3403.3|3415.4|3401.8|0
1626237000000|2021-07-14 04:30:00|3416.2|3402.6|3416|3402.4|3417|3403.4|3415.8|3402.2|0
1626237300000|2021-07-14 04:35:00|3416.2|3402.6|3418.4|3404.8|3418.4|3404.8|3415.6|3402|0
1626237600000|2021-07-14 04:40:00|3417.8|3404.2|3417|3403.4|3418.2|3404.6|3417|3403.4|0
1626237900000|2021-07-14 04:45:00|3416.5|3402.9|3419.2|3405.6|3419.2|3405.6|3416.5|3402.9|0
1626238200000|2021-07-14 04:50:00|3418.6|3405|3420.3|3406.7|3421|3407.4|3418.6|3405|0
1626238500000|2021-07-14 04:55:00|3419.5|3405.9|3418.2|3404.6|3420.3|3406.7|3417.8|3404.2|0
1626238800000|2021-07-14 05:00:00|3417.5|3403.9|3416.6|3403|3418.2|3404.6|3416.6|3403|0
1626239100000|2021-07-14 05:05:00|3416.9|3403.3|3417.2|3403.6|3417.6|3404|3416.2|3402.6|0
1626239400000|2021-07-14 05:10:00|3417.5|3403.9|3419.3|3405.7|3419.3|3405.7|3417.5|3403.9|0
1626239700000|2021-07-14 05:15:00|3419.2|3405.6|3420.3|3406.7|3420.4|3406.8|3419.2|3405.6|0
1626240000000|2021-07-14 05:20:00|3420.6|3407|3423.8|3410.2|3423.8|3410.2|3420.6|3407|0
1626240300000|2021-07-14 05:25:00|3423.6|3410|3425.8|3412.2|3426.8|3413.2|3423|3409.4|0
1626240600000|2021-07-14 05:30:00|3426.7|3413.1|3427.3|3413.7|3429.1|3415.5|3426.7|3413.1|0
1626240900000|2021-07-14 05:35:00|3429.2|3415.6|3427.1|3413.5|3429.8|3416.2|3426.9|3413.3|0
1626241200000|2021-07-14 05:40:00|3426.7|3413.1|3426.5|3412.9|3427.8|3414.2|3426.1|3412.5|0
1626241500000|2021-07-14 05:45:00|3426.6|3413|3427.5|3413.9|3429.4|3415.8|3426.6|3413|0
1626241800000|2021-07-14 05:50:00|3427|3413.4|3427|3413.4|3427|3413.4|3424.5|3410.9|0
1626242100000|2021-07-14 05:55:00|3426.9|3413.3|3425.4|3411.8|3427.3|3413.7|3425.4|3411.8|0
1626307800000|2021-07-15 00:10:00|3429.4|3415.8|3430.1|3416.5|3431.3|3417.7|3428.6|3415|0
1626308100000|2021-07-15 00:15:00|3433.8|3420|3433|3419.2|3437|3423.2|3433|3419.2|0
1626308400000|2021-07-15 00:20:00|3435.2|3421.4|3437.3|3423.5|3439|3425.2|3435.2|3421.4|0
1626308700000|2021-07-15 00:25:00|3436.8|3423|3439.5|3425.7|3441.5|3427.7|3436.8|3423|0
1626309000000|2021-07-15 00:30:00|3440.6|3426.8|3441.2|3427.4|3442.1|3428.3|3439.6|3425.8|0
1626309300000|2021-07-15 00:35:00|3439.8|3426|3440.3|3426.5|3442.4|3428.6|3439.7|3425.9|0
1626309600000|2021-07-15 00:40:00|3439.9|3426.1|3442.1|3428.3|3442.1|3428.3|3439.3|3425.5|0
1626309900000|2021-07-15 00:45:00|3441.1|3427.3|3439.4|3425.6|3441.6|3427.8|3439|3425.2|0
1626310200000|2021-07-15 00:50:00|3440.4|3426.6|3439.6|3425.8|3441.3|3427.5|3439.2|3425.4|0
1626310500000|2021-07-15 00:55:00|3439.4|3425.6|3438.1|3424.3|3440.3|3426.5|3436.2|3422.4|0
1626310800000|2021-07-15 01:00:00|3435.7|3421.9|3438.6|3424.8|3438.6|3424.8|3431.2|3417.6|0
1626311100000|2021-07-15 01:05:00|3438.8|3425|3441.1|3427.3|3441.1|3427.3|3438.8|3425|0
1626311400000|2021-07-15 01:10:00|3441.4|3427.6|3439.7|3425.9|3442.4|3428.6|3439.3|3425.5|0
1626311700000|2021-07-15 01:15:00|3438.7|3424.9|3438|3424.2|3438.7|3424.9|3435.3|3421.5|0
1626312000000|2021-07-15 01:20:00|3438.3|3424.5|3437.9|3424.1|3438.5|3424.7|3435.7|3421.9|0
1626312300000|2021-07-15 01:25:00|3434.9|3421.1|3440.1|3426.3|3440.1|3426.3|3434.9|3421.1|0
1626312600000|2021-07-15 01:30:00|3440.9|3427.1|3447.9|3434.1|3447.9|3434.1|3439.7|3425.9|0
1626312900000|2021-07-15 01:35:00|3447.4|3433.6|3448.8|3435|3449.6|3435.8|3447.4|3433.6|0
1626313200000|2021-07-15 01:40:00|3449|3435.2|3450.3|3436.5|3450.5|3436.7|3448.2|3434.4|0
1626313500000|2021-07-15 01:45:00|3449.1|3435.3|3444.9|3431.1|3449.1|3435.3|3444.9|3431.1|0
1626313800000|2021-07-15 01:50:00|3444.4|3430.6|3444.2|3430.4|3444.7|3430.9|3442.9|3429.1|0
1626314100000|2021-07-15 01:55:00|3443.6|3429.8|3442.9|3429.1|3443.8|3430|3442.9|3429.1|0
1626314400000|2021-07-15 02:00:00|3443.3|3429.5|3444|3430.2|3445.2|3431.4|3443.3|3429.5|0
1626314700000|2021-07-15 02:05:00|3444.7|3430.9|3443.5|3429.7|3446.6|3432.8|3443.5|3429.7|0
1626315000000|2021-07-15 02:10:00|3444|3430.2|3445.6|3431.8|3445.9|3432.1|3444|3430.2|0
1626315300000|2021-07-15 02:15:00|3445.1|3431.3|3443.3|3429.5|3445.1|3431.3|3443.1|3429.3|0
1626315600000|2021-07-15 02:20:00|3442.4|3428.6|3440.7|3426.9|3442.4|3428.6|3440.3|3426.5|0
1626315900000|2021-07-15 02:25:00|3440.4|3426.6|3437.5|3423.7|3440.4|3426.6|3437.5|3423.7|0
1626316200000|2021-07-15 02:30:00|3437.7|3423.9|3438.4|3424.6|3438.7|3424.9|3436|3422.2|0
1626316500000|2021-07-15 02:35:00|3436.5|3422.7|3439.2|3425.4|3439.2|3425.4|3436.3|3422.5|0
1626316800000|2021-07-15 02:40:00|3438.9|3425.1|3433.6|3419.8|3438.9|3425.1|3433.6|3419.8|0
1626317100000|2021-07-15 02:45:00|3432.2|3418.4|3427.2|3413.6|3434.3|3420.5|3427.2|3413.6|0
1626317400000|2021-07-15 02:50:00|3426.7|3413.1|3428.3|3414.7|3429.4|3415.8|3426.4|3412.8|0
1626317700000|2021-07-15 02:55:00|3427.7|3414.1|3427.4|3413.8|3429.1|3415.5|3427.4|3413.8|0
1626318000000|2021-07-15 03:00:00|3429.6|3416|3427.5|3413.9|3429.6|3416|3426|3412.4|0
1626318300000|2021-07-15 03:05:00|3426.9|3413.3|3426.4|3412.8|3428|3414.4|3425.7|3412.1|0
1626318600000|2021-07-15 03:10:00|3426.3|3412.7|3422.4|3408.8|3426.3|3412.7|3422.4|3408.8|0
1626318900000|2021-07-15 03:15:00|3421.9|3408.3|3423.2|3409.6|3425|3411.4|3421.9|3408.3|0
1626319200000|2021-07-15 03:20:00|3421.6|3408|3424.4|3410.8|3424.4|3410.8|3421.6|3408|0
1626319500000|2021-07-15 03:25:00|3424.9|3411.3|3425.2|3411.6|3425.5|3411.9|3423.6|3410|0
1626319800000|2021-07-15 03:30:00|3424.2|3410.6|3427.7|3414.1|3428.3|3414.7|3424.2|3410.6|0
1626320100000|2021-07-15 03:35:00|3428.1|3414.5|3427.2|3413.6|3428.1|3414.5|3426.7|3413.1|0
1626320400000|2021-07-15 03:40:00|3426.9|3413.3|3427.1|3413.5|3427.9|3414.3|3426.9|3413.3|0
1626320700000|2021-07-15 03:45:00|3427.4|3413.8|3426.4|3412.8|3427.7|3414.1|3425.9|3412.3|0
1626321000000|2021-07-15 03:50:00|3426.5|3412.9|3424.8|3411.2|3427|3413.4|3423.7|3410.1|0
1626321300000|2021-07-15 03:55:00|3425|3411.4|3424.4|3410.8|3425.6|3412|3424.1|3410.5|0
1626321600000|2021-07-15 04:00:00|3424.5|3410.9|3422.1|3408.5|3424.5|3410.9|3422.1|3408.5|0
1626321900000|2021-07-15 04:05:00|3422|3408.4|3422.6|3409|3423.5|3409.9|3420.9|3407.3|0
1626322200000|2021-07-15 04:10:00|3422.8|3409.2|3419.3|3405.7|3422.8|3409.2|3419.3|3405.7|0
1626322500000|2021-07-15 04:15:00|3417.8|3404.2|3416.8|3403.2|3417.8|3404.2|3415.9|3402.3|0
1626322800000|2021-07-15 04:20:00|3417.3|3403.7|3418.6|3405|3418.7|3405.1|3417.3|3403.7|0
1626323100000|2021-07-15 04:25:00|3418|3404.4|3415.4|3401.8|3418|3404.4|3415.4|3401.8|0
1626323400000|2021-07-15 04:30:00|3415.2|3401.6|3412.9|3399.3|3416|3402.4|3412.6|3399|0
1626323700000|2021-07-15 04:35:00|3413.4|3399.8|3411|3397.4|3413.4|3399.8|3411|3397.4|0
1626324000000|2021-07-15 04:40:00|3410.2|3396.6|3413.1|3399.5|3413.9|3400.3|3410.2|3396.6|0
1626324300000|2021-07-15 04:45:00|3413.5|3399.9|3413.8|3400.2|3413.8|3400.2|3412.2|3398.6|0
1626324600000|2021-07-15 04:50:00|3413.2|3399.6|3412|3398.4|3413.2|3399.6|3411.4|3397.8|0
1626324900000|2021-07-15 04:55:00|3411.1|3397.5|3412.8|3399.2|3412.8|3399.2|3411.1|3397.5|0
1626325200000|2021-07-15 05:00:00|3413.2|3399.6|3411.6|3398|3413.9|3400.3|3411.6|3398|0
1626325500000|2021-07-15 05:05:00|3411.8|3398.2|3411.4|3397.8|3412|3398.4|3411|3397.4|0
1626325800000|2021-07-15 05:10:00|3411|3397.4|3415.2|3401.6|3415.2|3401.6|3411|3397.4|0
1626326100000|2021-07-15 05:15:00|3415.3|3401.7|3419.2|3405.6|3419.2|3405.6|3415.3|3401.7|0
1626326400000|2021-07-15 05:20:00|3419.3|3405.7|3418.7|3405.1|3419.4|3405.8|3418.5|3404.9|0
1626326700000|2021-07-15 05:25:00|3417.9|3404.3|3419.7|3406.1|3420.4|3406.8|3417.9|3404.3|0
1626327000000|2021-07-15 05:30:00|3418.2|3404.6|3415|3401.4|3418.2|3404.6|3415|3401.4|0
1626327300000|2021-07-15 05:35:00|3415.4|3401.8|3417.4|3403.8|3417.4|3403.8|3415|3401.4|0
1626327600000|2021-07-15 05:40:00|3417.1|3403.5|3418.3|3404.7|3419.8|3406.2|3417|3403.4|0
1626327900000|2021-07-15 05:45:00|3418.5|3404.9|3417.9|3404.3|3419.3|3405.7|3417.4|3403.8|0
1626328200000|2021-07-15 05:50:00|3418.1|3404.5|3417.9|3404.3|3418.9|3405.3|3416.5|3402.9|0
1626328500000|2021-07-15 05:55:00|3416.4|3402.8|3418|3404.4|3419.2|3405.6|3415.9|3402.3|0
1626394200000|2021-07-16 00:10:00|3420.6|3407|3427.6|3414|3427.6|3414|3420.6|3407|0
1626394500000|2021-07-16 00:15:00|3427|3413.4|3426.5|3412.9|3429.5|3415.9|3426.5|3412.9|0
1626394800000|2021-07-16 00:20:00|3427.2|3413.6|3432.7|3418.9|3432.7|3418.9|3427.2|3413.6|0
1626395100000|2021-07-16 00:25:00|3431.9|3418.2|3429.6|3416|3431.9|3418.2|3428.3|3414.7|0
1626395400000|2021-07-16 00:30:00|3429.8|3416.2|3430.5|3416.9|3430.5|3416.9|3429.7|3416.1|0
1626395700000|2021-07-16 00:35:00|3430.4|3416.8|3432.8|3419|3433.4|3419.6|3430.3|3416.7|0
1626396000000|2021-07-16 00:40:00|3432.2|3418.4|3429.6|3416|3432.2|3418.4|3428.8|3415.2|0
1626396300000|2021-07-16 00:45:00|3428.9|3415.3|3430.9|3417.3|3430.9|3417.3|3428.8|3415.2|0
1626396600000|2021-07-16 00:50:00|3430.8|3417.2|3433.7|3419.9|3433.7|3419.9|3430.8|3417.2|0
1626396900000|2021-07-16 00:55:00|3432|3418.2|3428.5|3414.9|3432|3418.2|3428.5|3414.9|0
1626397200000|2021-07-16 01:00:00|3428.7|3415.1|3426.5|3412.9|3428.7|3415.1|3426.5|3412.9|0
1626397500000|2021-07-16 01:05:00|3427.1|3413.5|3429.6|3416|3429.8|3416.2|3426.7|3413.1|0
1626397800000|2021-07-16 01:10:00|3429.5|3415.9|3424.2|3410.6|3429.5|3415.9|3424.2|3410.6|0
1626398100000|2021-07-16 01:15:00|3423.9|3410.3|3428.2|3414.6|3428.2|3414.6|3423.9|3410.3|0
1626398400000|2021-07-16 01:20:00|3428.6|3415|3429.6|3416|3430.2|3416.6|3427|3413.4|0
1626398700000|2021-07-16 01:25:00|3428.3|3414.7|3431.2|3417.6|3431.5|3417.9|3428.3|3414.7|0
1626399000000|2021-07-16 01:30:00|3430.5|3416.9|3432.2|3418.4|3433.8|3420|3430.5|3416.9|0
1626399300000|2021-07-16 01:35:00|3432.9|3419.1|3433.5|3419.7|3433.5|3419.7|3431.5|3417.9|0
1626399600000|2021-07-16 01:40:00|3432.3|3418.5|3436.3|3422.5|3436.3|3422.5|3432.3|3418.5|0
1626399900000|2021-07-16 01:45:00|3436.7|3422.9|3438.4|3424.6|3438.4|3424.6|3436.2|3422.4|0
1626400200000|2021-07-16 01:50:00|3438.1|3424.3|3437.1|3423.3|3438.1|3424.3|3436.3|3422.5|0
1626400500000|2021-07-16 01:55:00|3436.6|3422.8|3439.3|3425.5|3439.3|3425.5|3436.6|3422.8|0
1626400800000|2021-07-16 02:00:00|3439.7|3425.9|3440.8|3427|3440.8|3427|3438|3424.2|0
1626401100000|2021-07-16 02:05:00|3441.2|3427.4|3439.8|3426|3441.9|3428.1|3439.8|3426|0
1626401400000|2021-07-16 02:10:00|3439.9|3426.1|3439.7|3425.9|3440|3426.2|3438.8|3425|0
1626401700000|2021-07-16 02:15:00|3440.2|3426.4|3441|3427.2|3442.1|3428.3|3440.2|3426.4|0
1626402000000|2021-07-16 02:20:00|3440.6|3426.8|3439.1|3425.3|3440.8|3427|3439|3425.2|0
1626402300000|2021-07-16 02:25:00|3438.6|3424.8|3441.4|3427.6|3442.4|3428.6|3438.6|3424.8|0
1626402600000|2021-07-16 02:30:00|3441.8|3428|3441.7|3427.9|3442.7|3428.9|3440.8|3427|0
1626402900000|2021-07-16 02:35:00|3442.1|3428.3|3439.7|3425.9|3442.1|3428.3|3439.7|3425.9|0
1626403200000|2021-07-16 02:40:00|3438.6|3424.8|3438.9|3425.1|3439.3|3425.5|3438.4|3424.6|0
1626403500000|2021-07-16 02:45:00|3439.3|3425.5|3435.4|3421.6|3439.3|3425.5|3435.4|3421.6|0
1626403800000|2021-07-16 02:50:00|3435.1|3421.3|3433.1|3419.3|3435.9|3422.1|3432.4|3418.6|0
1626404100000|2021-07-16 02:55:00|3432|3418.2|3430.6|3417|3432.2|3418.4|3429.1|3415.5|0
1626404400000|2021-07-16 03:00:00|3430.9|3417.3|3431.5|3417.9|3432.6|3418.8|3430.9|3417.3|0
1626404700000|2021-07-16 03:05:00|3431.6|3418|3433.1|3419.3|3433.3|3419.5|3431|3417.4|0
1626405000000|2021-07-16 03:10:00|3433.6|3419.8|3435.8|3422|3436.3|3422.5|3433.6|3419.8|0
1626405300000|2021-07-16 03:15:00|3435.7|3421.9|3433.5|3419.7|3435.7|3421.9|3433.3|3419.5|0
1626405600000|2021-07-16 03:20:00|3434.1|3420.3|3433.2|3419.4|3434.6|3420.8|3433.2|3419.4|0
1626405900000|2021-07-16 03:25:00|3433.1|3419.3|3436.8|3423|3436.8|3423|3432.9|3419.1|0
1626406200000|2021-07-16 03:30:00|3437|3423.2|3436.7|3422.9|3437.5|3423.7|3436.1|3422.3|0
1626406500000|2021-07-16 03:35:00|3436.8|3423|3440.2|3426.4|3440.7|3426.9|3436.8|3423|0
1626406800000|2021-07-16 03:40:00|3440.6|3426.8|3439.9|3426.1|3441.6|3427.8|3439.9|3426.1|0
1626407100000|2021-07-16 03:45:00|3440.1|3426.3|3437.4|3423.6|3440.1|3426.3|3437.4|3423.6|0
1626407400000|2021-07-16 03:50:00|3437.5|3423.7|3438.9|3425.1|3439|3425.2|3437.4|3423.6|0
1626407700000|2021-07-16 03:55:00|3440|3426.2|3437.8|3424|3440|3426.2|3436.9|3423.1|0
1626408000000|2021-07-16 04:00:00|3438.8|3425|3441|3427.2|3441|3427.2|3438.8|3425|0
1626408300000|2021-07-16 04:05:00|3441.4|3427.6|3440.6|3426.8|3442|3428.2|3439.9|3426.1|0
1626408600000|2021-07-16 04:10:00|3439.6|3425.8|3439.2|3425.4|3439.6|3425.8|3439.2|3425.4|0
1626408900000|2021-07-16 04:15:00|3438.5|3424.7|3439.7|3425.9|3440|3426.2|3438.5|3424.7|0
1626409200000|2021-07-16 04:20:00|3439.6|3425.8|3438.7|3424.9|3439.7|3425.9|3438.6|3424.8|0
1626409500000|2021-07-16 04:25:00|3438.4|3424.6|3438.7|3424.9|3439.7|3425.9|3438.4|3424.6|0
1626409800000|2021-07-16 04:30:00|3438.5|3424.7|3440.9|3427.1|3440.9|3427.1|3438.5|3424.7|0
1626410100000|2021-07-16 04:35:00|3441.1|3427.3|3442.5|3428.7|3445.4|3431.6|3441.1|3427.3|0
1626410400000|2021-07-16 04:40:00|3442.8|3429|3444.4|3430.6|3444.4|3430.6|3442|3428.2|0
1626410700000|2021-07-16 04:45:00|3444.9|3431.1|3443.6|3429.8|3445.8|3432|3443.6|3429.8|0
1626411000000|2021-07-16 04:50:00|3443.1|3429.3|3439.3|3425.5|3443.6|3429.8|3439.3|3425.5|0
1626411300000|2021-07-16 04:55:00|3438.2|3424.4|3441.1|3427.3|3441.3|3427.5|3438|3424.2|0
1626411600000|2021-07-16 05:00:00|3441|3427.2|3439.8|3426|3441|3427.2|3439.3|3425.5|0
1626411900000|2021-07-16 05:05:00|3440|3426.2|3440.1|3426.3|3440.6|3426.8|3439.9|3426.1|0
1626412200000|2021-07-16 05:10:00|3439.6|3425.8|3438.5|3424.7|3439.6|3425.8|3437.6|3423.8|0
1626412500000|2021-07-16 05:15:00|3438.6|3424.8|3437.5|3423.7|3439.7|3425.9|3437.5|3423.7|0
1626412800000|2021-07-16 05:20:00|3437.8|3424|3436.7|3422.9|3438.1|3424.3|3436.6|3422.8|0
1626413100000|2021-07-16 05:25:00|3436.6|3422.8|3435.3|3421.5|3437.3|3423.5|3435.2|3421.4|0
1626413400000|2021-07-16 05:30:00|3435|3421.2|3439.2|3425.4|3439.2|3425.4|3435|3421.2|0
1626413700000|2021-07-16 05:35:00|3438.2|3424.4|3437.6|3423.8|3438.2|3424.4|3436.5|3422.7|0
1626414000000|2021-07-16 05:40:00|3437.8|3424|3441.8|3428|3441.8|3428|3437.8|3424|0
1626414300000|2021-07-16 05:45:00|3442.3|3428.5|3438.9|3425.1|3442.3|3428.5|3438.3|3424.5|0
1626414600000|2021-07-16 05:50:00|3439.2|3425.4|3443.3|3429.5|3443.3|3429.5|3439.2|3425.4|0
1626414900000|2021-07-16 05:55:00|3443.2|3429.4|3440.1|3426.3|3443.6|3429.8|3440.1|3426.3|0
1626653400000|2021-07-19 00:10:00|3411.1|3397.5|3414.8|3401.2|3415.1|3401.5|3411|3397.4|0
1626653700000|2021-07-19 00:15:00|3415.3|3401.7|3424.9|3411.3|3424.9|3411.3|3413.9|3400.3|0
1626654000000|2021-07-19 00:20:00|3424.4|3410.8|3429|3415.4|3429|3415.4|3424.4|3410.8|0
1626654300000|2021-07-19 00:25:00|3427.2|3413.6|3428.8|3415.2|3431|3417.4|3426.6|3413|0
1626654600000|2021-07-19 00:30:00|3426.3|3412.7|3422.7|3409.1|3426.3|3412.7|3419.1|3405.5|0
1626654900000|2021-07-19 00:35:00|3422.1|3408.5|3423.3|3409.7|3423.6|3410|3422.1|3408.5|0
1626655200000|2021-07-19 00:40:00|3423.2|3409.6|3419.8|3406.2|3423.2|3409.6|3418.7|3405.1|0
1626655500000|2021-07-19 00:45:00|3419.7|3406.1|3417.5|3403.9|3419.7|3406.1|3417.4|3403.8|0
1626655800000|2021-07-19 00:50:00|3417.3|3403.7|3421.5|3407.9|3421.5|3407.9|3417.1|3403.5|0
1626656100000|2021-07-19 00:55:00|3421.3|3407.7|3422.8|3409.2|3422.8|3409.2|3420.3|3406.7|0
1626656400000|2021-07-19 01:00:00|3422.6|3409|3423.3|3409.7|3425|3411.4|3422.6|3409|0
1626656700000|2021-07-19 01:05:00|3425|3411.4|3426.7|3413.1|3426.9|3413.3|3424.9|3411.3|0
1626657000000|2021-07-19 01:10:00|3427|3413.4|3427.1|3413.5|3427.1|3413.5|3425.3|3411.7|0
1626657300000|2021-07-19 01:15:00|3427.3|3413.7|3426.1|3412.5|3429.9|3416.3|3426.1|3412.5|0
1626657600000|2021-07-19 01:20:00|3425.9|3412.3|3426.8|3413.2|3428.2|3414.6|3425.8|3412.2|0
1626657900000|2021-07-19 01:25:00|3427|3413.4|3426.7|3413.1|3427|3413.4|3425.2|3411.6|0
1626658200000|2021-07-19 01:30:00|3426.6|3413|3428.2|3414.6|3428.2|3414.6|3426.2|3412.6|0
1626658500000|2021-07-19 01:35:00|3427.3|3413.7|3425.2|3411.6|3427.3|3413.7|3425.1|3411.5|0
1626658800000|2021-07-19 01:40:00|3425.1|3411.5|3422.2|3408.6|3426.4|3412.8|3422.2|3408.6|0
1626659100000|2021-07-19 01:45:00|3422.8|3409.2|3427.3|3413.7|3427.3|3413.7|3422.8|3409.2|0
1626659400000|2021-07-19 01:50:00|3427.1|3413.5|3432.9|3419.1|3432.9|3419.1|3427.1|3413.5|0
1626659700000|2021-07-19 01:55:00|3432.8|3419|3430.8|3417.2|3432.8|3419|3430.3|3416.7|0
1626660000000|2021-07-19 02:00:00|3432.2|3418.4|3434.6|3420.8|3434.6|3420.8|3431.9|3418.2|0
1626660300000|2021-07-19 02:05:00|3434.5|3420.7|3433.5|3419.7|3435.6|3421.8|3433.5|3419.7|0
1626660600000|2021-07-19 02:10:00|3433.8|3420|3432.5|3418.7|3433.8|3420|3430.8|3417.2|0
1626660900000|2021-07-19 02:15:00|3433.5|3419.7|3435.4|3421.6|3435.4|3421.6|3433.5|3419.7|0
1626661200000|2021-07-19 02:20:00|3436|3422.2|3438.4|3424.6|3438.8|3425|3435.6|3421.8|0
1626661500000|2021-07-19 02:25:00|3438.8|3425|3439.3|3425.5|3439.8|3426|3438.7|3424.9|0
1626661800000|2021-07-19 02:30:00|3439.5|3425.7|3438|3424.2|3439.5|3425.7|3437.2|3423.4|0
1626662100000|2021-07-19 02:35:00|3437.7|3423.9|3436|3422.2|3437.7|3423.9|3435.5|3421.7|0
1626662400000|2021-07-19 02:40:00|3435.9|3422.1|3437.4|3423.6|3437.9|3424.1|3435.9|3422.1|0
1626662700000|2021-07-19 02:45:00|3437.2|3423.4|3439.8|3426|3439.8|3426|3437.2|3423.4|0
1626663000000|2021-07-19 02:50:00|3440.1|3426.3|3439.3|3425.5|3440.1|3426.3|3439|3425.2|0
1626663300000|2021-07-19 02:55:00|3438.8|3425|3436|3422.2|3439.4|3425.6|3435.7|3421.9|0
1626663600000|2021-07-19 03:00:00|3435.6|3421.8|3434.6|3420.8|3436|3422.2|3434.5|3420.7|0
1626663900000|2021-07-19 03:05:00|3434.2|3420.4|3435.7|3421.9|3436.2|3422.4|3434.1|3420.3|0
1626664200000|2021-07-19 03:10:00|3436.1|3422.3|3436.5|3422.7|3437|3423.2|3435.8|3422|0
1626664500000|2021-07-19 03:15:00|3436.7|3422.9|3437.1|3423.3|3437.2|3423.4|3436.1|3422.3|0
1626664800000|2021-07-19 03:20:00|3437|3423.2|3437.8|3424|3437.8|3424|3436.3|3422.5|0
1626665100000|2021-07-19 03:25:00|3438.3|3424.5|3437.7|3423.9|3439.1|3425.3|3437.7|3423.9|0
1626665400000|2021-07-19 03:30:00|3438.5|3424.7|3438.8|3425|3439.9|3426.1|3438.5|3424.7|0
1626665700000|2021-07-19 03:35:00|3437.9|3424.1|3437.5|3423.7|3438.8|3425|3436.4|3422.6|0
1626666000000|2021-07-19 03:40:00|3437.6|3423.8|3435.8|3422|3437.9|3424.1|3435.4|3421.6|0
1626666300000|2021-07-19 03:45:00|3435.5|3421.7|3434.1|3420.3|3436.5|3422.7|3434.1|3420.3|0
1626666600000|2021-07-19 03:50:00|3433.9|3420.1|3432.8|3419|3434.3|3420.5|3432.8|3419|0
1626666900000|2021-07-19 03:55:00|3433.3|3419.5|3434|3420.2|3434.3|3420.5|3432.7|3418.9|0
1626667200000|2021-07-19 04:00:00|3433.9|3420.1|3433.5|3419.7|3435|3421.2|3433.5|3419.7|0
1626667500000|2021-07-19 04:05:00|3433.4|3419.6|3433.6|3419.8|3433.7|3419.9|3431.5|3417.9|0
1626667800000|2021-07-19 04:10:00|3433.5|3419.7|3433.8|3420|3434|3420.2|3433.3|3419.5|0
1626668100000|2021-07-19 04:15:00|3434|3420.2|3434.4|3420.6|3435.3|3421.5|3434|3420.2|0
1626668400000|2021-07-19 04:20:00|3434.8|3421|3434.4|3420.6|3435.1|3421.3|3434.1|3420.3|0
1626668700000|2021-07-19 04:25:00|3434.1|3420.3|3434.8|3421|3435.5|3421.7|3434.1|3420.3|0
1626669000000|2021-07-19 04:30:00|3435.2|3421.4|3436.9|3423.1|3437|3423.2|3434.4|3420.6|0
1626669300000|2021-07-19 04:35:00|3437.3|3423.5|3437.8|3424|3438.6|3424.8|3436.6|3422.8|0
1626669600000|2021-07-19 04:40:00|3437.6|3423.8|3434.6|3420.8|3437.9|3424.1|3434.6|3420.8|0
1626669900000|2021-07-19 04:45:00|3434.2|3420.4|3433|3419.2|3434.9|3421.1|3432.8|3419|0
1626670200000|2021-07-19 04:50:00|3432.4|3418.6|3432.4|3418.6|3432.8|3419|3432|3418.2|0
1626670500000|2021-07-19 04:55:00|3432.7|3418.9|3432.7|3418.9|3433.1|3419.3|3431|3417.4|0
1626670800000|2021-07-19 05:00:00|3432.9|3419.1|3433.3|3419.5|3433.5|3419.7|3432.3|3418.5|0
1626671100000|2021-07-19 05:05:00|3434.2|3420.4|3434.9|3421.1|3438|3424.2|3434.2|3420.4|0
1626671400000|2021-07-19 05:10:00|3434.7|3420.9|3434.9|3421.1|3435|3421.2|3434.2|3420.4|0
1626671700000|2021-07-19 05:15:00|3435|3421.2|3434.2|3420.4|3435.4|3421.6|3433.9|3420.1|0
1626672000000|2021-07-19 05:20:00|3434.3|3420.5|3434.2|3420.4|3434.8|3421|3433.8|3420|0
1626672300000|2021-07-19 05:25:00|3434.8|3421|3433.6|3419.8|3435.8|3422|3433.6|3419.8|0
1626672600000|2021-07-19 05:30:00|3434.9|3421.1|3437.9|3424.1|3437.9|3424.1|3434.6|3420.8|0
1626672900000|2021-07-19 05:35:00|3438.2|3424.4|3438.2|3424.4|3438.3|3424.5|3437.2|3423.4|0
1626673200000|2021-07-19 05:40:00|3438.3|3424.5|3436.4|3422.6|3438.3|3424.5|3436.4|3422.6|0
1626673500000|2021-07-19 05:45:00|3436.3|3422.5|3436.4|3422.6|3437.4|3423.6|3436.3|3422.5|0
1626673800000|2021-07-19 05:50:00|3435.3|3421.5|3436.5|3422.7|3437.4|3423.6|3435.3|3421.5|0
1626674100000|2021-07-19 05:55:00|3437.2|3423.4|3437.1|3423.3|3437.6|3423.8|3435.3|3421.5|0
1626739800000|2021-07-20 00:10:00|3429|3415.4|3428|3414.4|3429|3415.4|3425.3|3411.7|0
1626740100000|2021-07-20 00:15:00|3427.4|3413.8|3431.5|3417.9|3431.5|3417.9|3424.8|3411.2|0
1626740400000|2021-07-20 00:20:00|3434|3420.2|3433.5|3419.7|3439.2|3425.4|3433.5|3419.7|0
1626740700000|2021-07-20 00:25:00|3433.6|3419.8|3436.1|3422.3|3436.1|3422.3|3433.6|3419.8|0
1626741000000|2021-07-20 00:30:00|3436.2|3422.4|3438.4|3424.6|3440.1|3426.3|3436.2|3422.4|0
1626741300000|2021-07-20 00:35:00|3438.6|3424.8|3438|3424.2|3439.4|3425.6|3437.5|3423.7|0
1626741600000|2021-07-20 00:40:00|3437.3|3423.5|3440.4|3426.6|3440.8|3427|3436.9|3423.1|0
1626741900000|2021-07-20 00:45:00|3440.1|3426.3|3436.4|3422.6|3442.1|3428.3|3436.4|3422.6|0
1626742200000|2021-07-20 00:50:00|3434.8|3421|3434.3|3420.5|3436.7|3422.9|3434.3|3420.5|0
1626742500000|2021-07-20 00:55:00|3434.4|3420.6|3435.3|3421.5|3435.3|3421.5|3434.3|3420.5|0
1626742800000|2021-07-20 01:00:00|3435.9|3422.1|3433.2|3419.4|3437.4|3423.6|3433.2|3419.4|0
1626743100000|2021-07-20 01:05:00|3434.2|3420.4|3430.8|3417.2|3434.7|3420.9|3429.8|3416.2|0
1626743400000|2021-07-20 01:10:00|3431|3417.4|3428|3414.4|3431.6|3418|3428|3414.4|0
1626743700000|2021-07-20 01:15:00|3428.2|3414.6|3428.8|3415.2|3430.7|3417.1|3427.8|3414.2|0
1626744000000|2021-07-20 01:20:00|3430.3|3416.7|3431|3417.4|3432|3418.2|3430.3|3416.7|0
1626744300000|2021-07-20 01:25:00|3432|3418.2|3434.4|3420.6|3434.4|3420.6|3432|3418.2|0
1626744600000|2021-07-20 01:30:00|3435.7|3421.9|3434.9|3421.1|3436.5|3422.7|3434.5|3420.7|0
1626744900000|2021-07-20 01:35:00|3435|3421.2|3435.6|3421.8|3435.6|3421.8|3431.6|3418|0
1626745200000|2021-07-20 01:40:00|3435.8|3422|3436.9|3423.1|3436.9|3423.1|3434.8|3421|0
1626745500000|2021-07-20 01:45:00|3437.8|3424|3440.7|3426.9|3440.7|3426.9|3437.7|3423.9|0
1626745800000|2021-07-20 01:50:00|3440.8|3427|3446.4|3432.6|3446.4|3432.6|3440.4|3426.6|0
1626746100000|2021-07-20 01:55:00|3446.3|3432.5|3447.8|3434|3448.4|3434.6|3445.3|3431.5|0
1626746400000|2021-07-20 02:00:00|3447.6|3433.8|3441.7|3427.9|3447.6|3433.8|3441.7|3427.9|0
1626746700000|2021-07-20 02:05:00|3441.2|3427.4|3442.8|3429|3445|3431.2|3441.2|3427.4|0
1626747000000|2021-07-20 02:10:00|3443.4|3429.6|3444.1|3430.3|3446.8|3433|3443.1|3429.3|0
1626747300000|2021-07-20 02:15:00|3442.9|3429.1|3440.8|3427|3443.6|3429.8|3440.8|3427|0
1626747600000|2021-07-20 02:20:00|3441|3427.2|3443.4|3429.6|3443.4|3429.6|3441|3427.2|0
1626747900000|2021-07-20 02:25:00|3445|3431.2|3445.8|3432|3447.6|3433.8|3445|3431.2|0
1626748200000|2021-07-20 02:30:00|3446|3432.2|3445.4|3431.6|3447.5|3433.7|3445.4|3431.6|0
1626748500000|2021-07-20 02:35:00|3445.2|3431.4|3442.3|3428.5|3445.2|3431.4|3442.3|3428.5|0
1626748800000|2021-07-20 02:40:00|3442.7|3428.9|3442.8|3429|3443.8|3430|3442|3428.2|0
1626749100000|2021-07-20 02:45:00|3443.9|3430.1|3442.4|3428.6|3444.6|3430.8|3442.4|3428.6|0
1626749400000|2021-07-20 02:50:00|3442|3428.2|3442.1|3428.3|3442.5|3428.7|3441.5|3427.7|0
1626749700000|2021-07-20 02:55:00|3442.6|3428.8|3441|3427.2|3442.6|3428.8|3441|3427.2|0
1626750000000|2021-07-20 03:00:00|3441.2|3427.4|3447.3|3433.5|3447.4|3433.6|3441.2|3427.4|0
1626750300000|2021-07-20 03:05:00|3448.1|3434.3|3445.1|3431.3|3449|3435.2|3445.1|3431.3|0
1626750600000|2021-07-20 03:10:00|3444.6|3430.8|3443.4|3429.6|3446.7|3432.9|3443.4|3429.6|0
1626750900000|2021-07-20 03:15:00|3442.5|3428.7|3441.6|3427.8|3443.8|3430|3441.6|3427.8|0
1626751200000|2021-07-20 03:20:00|3441.5|3427.7|3441.6|3427.8|3442.2|3428.4|3440.6|3426.8|0
1626751500000|2021-07-20 03:25:00|3441.2|3427.4|3439.4|3425.6|3442|3428.2|3438.8|3425|0
1626751800000|2021-07-20 03:30:00|3438|3424.2|3437.6|3423.8|3438.3|3424.5|3437|3423.2|0
1626752100000|2021-07-20 03:35:00|3436.2|3422.4|3433.8|3420|3436.4|3422.6|3433.8|3420|0
1626752400000|2021-07-20 03:40:00|3434.4|3420.6|3436.8|3423|3436.8|3423|3433.2|3419.4|0
1626752700000|2021-07-20 03:45:00|3436.9|3423.1|3436.9|3423.1|3439|3425.2|3436.7|3422.9|0
1626753000000|2021-07-20 03:50:00|3436.5|3422.7|3435|3421.2|3436.5|3422.7|3434.3|3420.5|0
1626753300000|2021-07-20 03:55:00|3435.6|3421.8|3433.6|3419.8|3435.7|3421.9|3432.2|3418.4|0
1626753600000|2021-07-20 04:00:00|3434.1|3420.3|3434.6|3420.8|3434.8|3421|3432.8|3419|0
1626753900000|2021-07-20 04:05:00|3434.1|3420.3|3432.5|3418.7|3434.1|3420.3|3432.5|3418.7|0
1626754200000|2021-07-20 04:10:00|3432.3|3418.5|3431.5|3417.9|3432.3|3418.5|3431.4|3417.8|0
1626754500000|2021-07-20 04:15:00|3431.1|3417.5|3429.5|3415.9|3431.1|3417.5|3428.7|3415.1|0
1626754800000|2021-07-20 04:20:00|3429.4|3415.8|3430.3|3416.7|3431|3417.4|3428.5|3414.9|0
1626755100000|2021-07-20 04:25:00|3430.5|3416.9|3432.7|3418.9|3432.7|3418.9|3430.3|3416.7|0
1626755400000|2021-07-20 04:30:00|3432.4|3418.6|3431.5|3417.9|3433.5|3419.7|3431.5|3417.9|0
1626755700000|2021-07-20 04:35:00|3431.2|3417.6|3432.3|3418.5|3432.3|3418.5|3430.8|3417.2|0
1626756000000|2021-07-20 04:40:00|3430.6|3417|3432.9|3419.1|3432.9|3419.1|3430.1|3416.5|0
1626756300000|2021-07-20 04:45:00|3433.6|3419.8|3434.8|3421|3434.8|3421|3433.2|3419.4|0
1626756600000|2021-07-20 04:50:00|3435|3421.2|3436.7|3422.9|3438|3424.2|3435|3421.2|0
1626756900000|2021-07-20 04:55:00|3436.6|3422.8|3437.2|3423.4|3438.3|3424.5|3436.6|3422.8|0
1626757200000|2021-07-20 05:00:00|3435.7|3421.9|3437.3|3423.5|3437.8|3424|3434.9|3421.1|0
1626757500000|2021-07-20 05:05:00|3436.7|3422.9|3438.3|3424.5|3438.3|3424.5|3436.3|3422.5|0
1626757800000|2021-07-20 05:10:00|3438.5|3424.7|3438|3424.2|3439.9|3426.1|3438|3424.2|0
1626758100000|2021-07-20 05:15:00|3437|3423.2|3438.1|3424.3|3438.1|3424.3|3435.7|3421.9|0
1626758400000|2021-07-20 05:20:00|3438.7|3424.9|3440.2|3426.4|3440.2|3426.4|3438.7|3424.9|0
1626758700000|2021-07-20 05:25:00|3441.5|3427.7|3440.8|3427|3442.3|3428.5|3440.3|3426.5|0
1626759000000|2021-07-20 05:30:00|3440.6|3426.8|3440.3|3426.5|3442.1|3428.3|3440.3|3426.5|0
1626759300000|2021-07-20 05:35:00|3440.2|3426.4|3438.8|3425|3440.2|3426.4|3438.5|3424.7|0
1626759600000|2021-07-20 05:40:00|3439.6|3425.8|3440.8|3427|3441|3427.2|3438.9|3425.1|0
1626759900000|2021-07-20 05:45:00|3440|3426.2|3441.6|3427.8|3442.6|3428.8|3439.5|3425.7|0
1626760200000|2021-07-20 05:50:00|3442.2|3428.4|3443.7|3429.9|3444.6|3430.8|3442.2|3428.4|0
1626760500000|2021-07-20 05:55:00|3443|3429.2|3443.7|3429.9|3444.3|3430.5|3442.8|3429|0
1626826200000|2021-07-21 00:10:00|3464.4|3450.6|3472.3|3458.5|3472.3|3458.5|3461.9|3448.1|0
1626826500000|2021-07-21 00:15:00|3473.2|3459.4|3477.4|3463.6|3477.7|3463.9|3473.2|3459.4|0
1626826800000|2021-07-21 00:20:00|3479.1|3465.3|3480.8|3467|3482.8|3468.8|3479.1|3465.3|0
1626827100000|2021-07-21 00:25:00|3481|3467.2|3482.9|3468.9|3482.9|3468.9|3479.6|3465.8|0
1626827400000|2021-07-21 00:30:00|3481.1|3467.3|3478.3|3464.5|3481.1|3467.3|3478.3|3464.5|0
1626827700000|2021-07-21 00:35:00|3479.3|3465.5|3482.4|3468.4|3482.4|3468.4|3479|3465.2|0
1626828000000|2021-07-21 00:40:00|3482.6|3468.6|3482.8|3468.8|3482.8|3468.8|3480.6|3466.8|0
1626828300000|2021-07-21 00:45:00|3483.8|3469.8|3483|3469|3486.4|3472.4|3481.1|3467.3|0
1626828600000|2021-07-21 00:50:00|3483.2|3469.2|3484.1|3470.1|3484.1|3470.1|3481.7|3467.9|0
1626828900000|2021-07-21 00:55:00|3483.6|3469.6|3480.5|3466.7|3486.3|3472.3|3480.5|3466.7|0
1626829200000|2021-07-21 01:00:00|3480.6|3466.8|3479.8|3466|3483.6|3469.6|3478.7|3464.9|0
1626829500000|2021-07-21 01:05:00|3480|3466.2|3486.4|3472.4|3487.1|3473.1|3480|3466.2|0
1626829800000|2021-07-21 01:10:00|3485.8|3471.8|3487.1|3473.1|3487.1|3473.1|3483.8|3469.8|0
1626830100000|2021-07-21 01:15:00|3488.7|3474.7|3489.6|3475.6|3492|3478|3488.7|3474.7|0
1626830400000|2021-07-21 01:20:00|3490|3476|3495|3481|3495.8|3481.8|3490|3476|0
1626830700000|2021-07-21 01:25:00|3493.5|3479.5|3488.2|3474.2|3493.9|3479.9|3488.2|3474.2|0
1626831000000|2021-07-21 01:30:00|3487.7|3473.7|3489.2|3475.2|3491|3477|3487.7|3473.7|0
1626831300000|2021-07-21 01:35:00|3490.7|3476.7|3492|3478|3494|3480|3490.7|3476.7|0
1626831600000|2021-07-21 01:40:00|3492.6|3478.6|3489.9|3475.9|3493.8|3479.8|3489.9|3475.9|0
1626831900000|2021-07-21 01:45:00|3489.8|3475.8|3485.9|3471.9|3489.8|3475.8|3485.9|3471.9|0
1626832200000|2021-07-21 01:50:00|3485.7|3471.7|3490.3|3476.3|3490.3|3476.3|3485.7|3471.7|0
1626832500000|2021-07-21 01:55:00|3491.1|3477.1|3489|3475|3491.1|3477.1|3486.6|3472.6|0
1626832800000|2021-07-21 02:00:00|3489.9|3475.9|3489.4|3475.4|3490.3|3476.3|3488.2|3474.2|0
1626833100000|2021-07-21 02:05:00|3490|3476|3490.2|3476.2|3491.1|3477.1|3489.5|3475.5|0
1626833400000|2021-07-21 02:10:00|3491|3477|3492.6|3478.6|3493.2|3479.2|3491|3477|0
1626833700000|2021-07-21 02:15:00|3493.2|3479.2|3488.1|3474.1|3493.4|3479.4|3488.1|3474.1|0
1626834000000|2021-07-21 02:20:00|3488.2|3474.2|3485.2|3471.2|3488.2|3474.2|3485.2|3471.2|0
1626834300000|2021-07-21 02:25:00|3484.2|3470.2|3484.6|3470.6|3486.3|3472.3|3484.2|3470.2|0
1626834600000|2021-07-21 02:30:00|3482.8|3468.8|3480.2|3466.4|3482.8|3468.8|3480|3466.2|0
1626834900000|2021-07-21 02:35:00|3480.7|3466.9|3484.1|3470.1|3485.8|3471.8|3480.7|3466.9|0
1626835200000|2021-07-21 02:40:00|3484.6|3470.6|3482.1|3468.1|3484.6|3470.6|3481.4|3467.6|0
1626835500000|2021-07-21 02:45:00|3481.7|3467.9|3479.8|3466|3481.7|3467.9|3479.1|3465.3|0
1626835800000|2021-07-21 02:50:00|3478.8|3465|3481.3|3467.5|3481.3|3467.5|3478.8|3465|0
1626836100000|2021-07-21 02:55:00|3482.3|3468.3|3484.7|3470.7|3484.8|3470.8|3482.3|3468.3|0
1626836400000|2021-07-21 03:00:00|3484.5|3470.5|3485|3471|3486|3472|3484.1|3470.1|0
1626836700000|2021-07-21 03:05:00|3486|3472|3488.4|3474.4|3489.2|3475.2|3486|3472|0
1626837000000|2021-07-21 03:10:00|3488.6|3474.6|3487.5|3473.5|3490.7|3476.7|3487.5|3473.5|0
1626837300000|2021-07-21 03:15:00|3487.1|3473.1|3490.1|3476.1|3490.2|3476.2|3487.1|3473.1|0
1626837600000|2021-07-21 03:20:00|3489.9|3475.9|3490.3|3476.3|3490.7|3476.7|3489.2|3475.2|0
1626837900000|2021-07-21 03:25:00|3489.4|3475.4|3488.7|3474.7|3489.4|3475.4|3488.1|3474.1|0
1626838200000|2021-07-21 03:30:00|3488.8|3474.8|3485.8|3471.8|3488.8|3474.8|3485.8|3471.8|0
1626838500000|2021-07-21 03:35:00|3486.7|3472.7|3485.3|3471.3|3487.6|3473.6|3485.3|3471.3|0
1626838800000|2021-07-21 03:40:00|3485.9|3471.9|3488|3474|3488.4|3474.4|3485.9|3471.9|0
1626839100000|2021-07-21 03:45:00|3488.1|3474.1|3487.7|3473.7|3488.7|3474.7|3486.9|3472.9|0
1626839400000|2021-07-21 03:50:00|3487.3|3473.3|3487.6|3473.6|3487.6|3473.6|3486.7|3472.7|0
1626839700000|2021-07-21 03:55:00|3486.6|3472.6|3488.3|3474.3|3488.3|3474.3|3486|3472|0
1626840000000|2021-07-21 04:00:00|3489|3475|3491.1|3477.1|3491.2|3477.2|3488.6|3474.6|0
1626840300000|2021-07-21 04:05:00|3491.6|3477.6|3489.2|3475.2|3491.6|3477.6|3489.2|3475.2|0
1626840600000|2021-07-21 04:10:00|3489.4|3475.4|3487.9|3473.9|3489.4|3475.4|3487.4|3473.4|0
1626840900000|2021-07-21 04:15:00|3487.6|3473.6|3486|3472|3488.5|3474.5|3486|3472|0
1626841200000|2021-07-21 04:20:00|3486.3|3472.3|3486.9|3472.9|3487|3473|3486.3|3472.3|0
1626841500000|2021-07-21 04:25:00|3487.1|3473.1|3489.4|3475.4|3489.4|3475.4|3487.1|3473.1|0
1626841800000|2021-07-21 04:30:00|3489.7|3475.7|3489|3475|3489.7|3475.7|3487.9|3473.9|0
1626842100000|2021-07-21 04:35:00|3489.3|3475.3|3492.5|3478.5|3492.9|3478.9|3489.3|3475.3|0
1626842400000|2021-07-21 04:40:00|3493.1|3479.1|3494.3|3480.3|3494.3|3480.3|3492.7|3478.7|0
1626842700000|2021-07-21 04:45:00|3493.8|3479.8|3492|3478|3493.8|3479.8|3491.6|3477.6|0
1626843000000|2021-07-21 04:50:00|3491.2|3477.2|3488.5|3474.5|3491.2|3477.2|3487.8|3473.8|0
1626843300000|2021-07-21 04:55:00|3487.8|3473.8|3482.7|3468.7|3487.8|3473.8|3482.7|3468.7|0
1626843600000|2021-07-21 05:00:00|3481.7|3467.9|3482.7|3468.7|3485|3471|3480.8|3467|0
1626843900000|2021-07-21 05:05:00|3482.9|3468.9|3481.6|3467.8|3484.8|3470.8|3481.6|3467.8|0
1626844200000|2021-07-21 05:10:00|3481.7|3467.9|3482.7|3468.7|3482.7|3468.7|3480.9|3467.1|0
1626844500000|2021-07-21 05:15:00|3482.6|3468.6|3483.2|3469.2|3483.2|3469.2|3482.4|3468.4|0
1626844800000|2021-07-21 05:20:00|3482.8|3468.8|3477.4|3463.6|3483|3469|3477.4|3463.6|0
1626845100000|2021-07-21 05:25:00|3476.9|3463.1|3480.7|3466.9|3480.7|3466.9|3476.6|3462.8|0
1626845400000|2021-07-21 05:30:00|3480.9|3467.1|3479|3465.2|3481.7|3467.9|3478.3|3464.5|0
1626845700000|2021-07-21 05:35:00|3479.8|3466|3478.5|3464.7|3480.5|3466.7|3478.5|3464.7|0
1626846000000|2021-07-21 05:40:00|3478|3464.2|3478.5|3464.7|3479|3465.2|3476.9|3463.1|0
1626846300000|2021-07-21 05:45:00|3478.6|3464.8|3478|3464.2|3479.4|3465.6|3477.3|3463.5|0
1626846600000|2021-07-21 05:50:00|3477.9|3464.1|3476.5|3462.7|3477.9|3464.1|3476.5|3462.7|0
1626846900000|2021-07-21 05:55:00|3475.9|3462.1|3471.8|3458|3476.2|3462.4|3471.8|3458|0
1626912600000|2021-07-22 00:10:00|3480.5|3466.7|3481.2|3467.4|3483.8|3469.8|3479.5|3465.7|0
1626912900000|2021-07-22 00:15:00|3480.3|3466.5|3482.5|3468.5|3484.5|3470.5|3480.3|3466.5|0
1626913200000|2021-07-22 00:20:00|3481.5|3467.7|3478.9|3465.1|3485|3471|3477.3|3463.5|0
1626913500000|2021-07-22 00:25:00|3479.4|3465.6|3474.5|3460.7|3479.8|3466|3474.5|3460.7|0
1626913800000|2021-07-22 00:30:00|3473.3|3459.5|3468|3454.2|3473.3|3459.5|3464.5|3450.7|0
1626914100000|2021-07-22 00:35:00|3469|3455.2|3470.6|3456.8|3472.3|3458.5|3469|3455.2|0
1626914400000|2021-07-22 00:40:00|3471.1|3457.3|3468.8|3455|3471.8|3458|3468.8|3455|0
1626914700000|2021-07-22 00:45:00|3468.5|3454.7|3470|3456.2|3470.3|3456.5|3467.8|3454|0
1626915000000|2021-07-22 00:50:00|3470.5|3456.7|3468.9|3455.1|3471.7|3457.9|3468.9|3455.1|0
1626915300000|2021-07-22 00:55:00|3468.6|3454.8|3468.1|3454.3|3468.8|3455|3467.2|3453.4|0
1626915600000|2021-07-22 01:00:00|3468.4|3454.6|3468.7|3454.9|3469.6|3455.8|3468.4|3454.6|0
1626915900000|2021-07-22 01:05:00|3469|3455.2|3474.2|3460.4|3474.2|3460.4|3469|3455.2|0
1626916200000|2021-07-22 01:10:00|3473.9|3460.1|3480.3|3466.5|3480.6|3466.8|3473.9|3460.1|0
1626916500000|2021-07-22 01:15:00|3480.1|3466.3|3475.4|3461.6|3480.3|3466.5|3475.4|3461.6|0
1626916800000|2021-07-22 01:20:00|3476.1|3462.3|3476.3|3462.5|3476.9|3463.1|3475.6|3461.8|0
1626917100000|2021-07-22 01:25:00|3476.5|3462.7|3478.8|3465|3479.3|3465.5|3476.4|3462.6|0
1626917400000|2021-07-22 01:30:00|3479.2|3465.4|3480.8|3467|3480.8|3467|3477.5|3463.7|0
1626917700000|2021-07-22 01:35:00|3482.6|3468.6|3487.2|3473.2|3488.5|3474.5|3482.6|3468.6|0
1626918000000|2021-07-22 01:40:00|3488.7|3474.7|3491.2|3477.2|3491.5|3477.5|3488.4|3474.4|0
1626918300000|2021-07-22 01:45:00|3490.6|3476.6|3489|3475|3491.5|3477.5|3488.9|3474.9|0
1626918600000|2021-07-22 01:50:00|3489.9|3475.9|3491.5|3477.5|3492.2|3478.2|3489.9|3475.9|0
1626918900000|2021-07-22 01:55:00|3491.7|3477.7|3489.7|3475.7|3491.7|3477.7|3488.2|3474.2|0
1626919200000|2021-07-22 02:00:00|3489.4|3475.4|3488.6|3474.6|3489.4|3475.4|3487.5|3473.5|0
1626919500000|2021-07-22 02:05:00|3488|3474|3484.9|3470.9|3488.5|3474.5|3484.9|3470.9|0
1626919800000|2021-07-22 02:10:00|3485.5|3471.5|3487.7|3473.7|3487.7|3473.7|3485.3|3471.3|0
1626920100000|2021-07-22 02:15:00|3488.7|3474.7|3486.9|3472.9|3488.9|3474.9|3486.8|3472.8|0
1626920400000|2021-07-22 02:20:00|3487.3|3473.3|3489.6|3475.6|3490.8|3476.8|3487.2|3473.2|0
1626920700000|2021-07-22 02:25:00|3488.8|3474.8|3489|3475|3489.6|3475.6|3487.9|3473.9|0
1626921000000|2021-07-22 02:30:00|3488.8|3474.8|3490|3476|3490.1|3476.1|3488.8|3474.8|0
1626921300000|2021-07-22 02:35:00|3490.3|3476.3|3492.4|3478.4|3492.4|3478.4|3490.3|3476.3|0
1626921600000|2021-07-22 02:40:00|3492.8|3478.8|3489.9|3475.9|3492.8|3478.8|3489.4|3475.4|0
1626921900000|2021-07-22 02:45:00|3489.3|3475.3|3488.8|3474.8|3489.7|3475.7|3488.8|3474.8|0
1626922200000|2021-07-22 02:50:00|3489.1|3475.1|3488.8|3474.8|3489.4|3475.4|3488.5|3474.5|0
1626922500000|2021-07-22 02:55:00|3489.2|3475.2|3491.1|3477.1|3492.7|3478.7|3489.2|3475.2|0
1626922800000|2021-07-22 03:00:00|3490.6|3476.6|3488|3474|3490.8|3476.8|3488|3474|0
1626923100000|2021-07-22 03:05:00|3488.7|3474.7|3489|3475|3489.8|3475.8|3488.2|3474.2|0
1626923400000|2021-07-22 03:10:00|3490|3476|3490.1|3476.1|3490.1|3476.1|3489|3475|0
1626923700000|2021-07-22 03:15:00|3489.7|3475.7|3490.1|3476.1|3492.2|3478.2|3489.7|3475.7|0
1626924000000|2021-07-22 03:20:00|3490.3|3476.3|3489.7|3475.7|3490.6|3476.6|3489.7|3475.7|0
1626924300000|2021-07-22 03:25:00|3489.9|3475.9|3488.4|3474.4|3489.9|3475.9|3487.6|3473.6|0
1626924600000|2021-07-22 03:30:00|3489|3475|3490|3476|3491|3477|3489|3475|0
1626924900000|2021-07-22 03:35:00|3489.7|3475.7|3489.8|3475.8|3489.8|3475.8|3489.2|3475.2|0
1626925200000|2021-07-22 03:40:00|3490.2|3476.2|3490.2|3476.2|3490.3|3476.3|3489.7|3475.7|0
1626925500000|2021-07-22 03:45:00|3490|3476|3491.3|3477.3|3491.3|3477.3|3489.9|3475.9|0
1626925800000|2021-07-22 03:50:00|3492.1|3478.1|3492.1|3478.1|3492.8|3478.8|3491.8|3477.8|0
1626926100000|2021-07-22 03:55:00|3491.4|3477.4|3494.8|3480.8|3494.8|3480.8|3491.1|3477.1|0
1626926400000|2021-07-22 04:00:00|3492|3478|3495|3481|3495|3481|3492|3478|0
1626926700000|2021-07-22 04:05:00|3495.2|3481.2|3493.4|3479.4|3495.3|3481.3|3492.3|3478.3|0
1626927000000|2021-07-22 04:10:00|3493.5|3479.5|3491.9|3477.9|3493.7|3479.7|3491.9|3477.9|0
1626927300000|2021-07-22 04:15:00|3492|3478|3490.4|3476.4|3492|3478|3490.4|3476.4|0
1626927600000|2021-07-22 04:20:00|3490.1|3476.1|3489.4|3475.4|3490.2|3476.2|3489|3475|0
1626927900000|2021-07-22 04:25:00|3488.5|3474.5|3489.1|3475.1|3489.2|3475.2|3488.5|3474.5|0
1626928200000|2021-07-22 04:30:00|3489|3475|3488.1|3474.1|3489|3475|3488.1|3474.1|0
1626928500000|2021-07-22 04:35:00|3488.2|3474.2|3486.8|3472.8|3488.2|3474.2|3486.8|3472.8|0
1626928800000|2021-07-22 04:40:00|3486.6|3472.6|3485.5|3471.5|3487.4|3473.4|3485.5|3471.5|0
1626929100000|2021-07-22 04:45:00|3485.1|3471.1|3486.9|3472.9|3486.9|3472.9|3484.3|3470.3|0
1626929400000|2021-07-22 04:50:00|3487.6|3473.6|3487.1|3473.1|3487.8|3473.8|3487|3473|0
1626929700000|2021-07-22 04:55:00|3486.9|3472.9|3487.4|3473.4|3487.6|3473.6|3486.8|3472.8|0
1626930000000|2021-07-22 05:00:00|3487.5|3473.5|3486.8|3472.8|3487.7|3473.7|3486.5|3472.5|0
1626930300000|2021-07-22 05:05:00|3487.3|3473.3|3487.3|3473.3|3487.9|3473.9|3486.9|3472.9|0
1626930600000|2021-07-22 05:10:00|3487.6|3473.6|3487.7|3473.7|3487.9|3473.9|3486.9|3472.9|0
1626930900000|2021-07-22 05:15:00|3487.5|3473.5|3487.2|3473.2|3488|3474|3487.1|3473.1|0
1626931200000|2021-07-22 05:20:00|3487.7|3473.7|3487.6|3473.6|3488|3474|3486.6|3472.6|0
1626931500000|2021-07-22 05:25:00|3487.7|3473.7|3487|3473|3487.8|3473.8|3487|3473|0
1626931800000|2021-07-22 05:30:00|3487.4|3473.4|3488.7|3474.7|3488.8|3474.8|3487.4|3473.4|0
1626932100000|2021-07-22 05:35:00|3488.5|3474.5|3488|3474|3488.9|3474.9|3488|3474|0
1626932400000|2021-07-22 05:40:00|3487.9|3473.9|3486.9|3472.9|3487.9|3473.9|3485.6|3471.6|0
1626932700000|2021-07-22 05:45:00|3487.3|3473.3|3484.5|3470.5|3487.3|3473.3|3484.5|3470.5|0
1626933000000|2021-07-22 05:50:00|3484|3470|3485.5|3471.5|3485.5|3471.5|3483.3|3469.3|0
1626933300000|2021-07-22 05:55:00|3484.9|3470.9|3482.5|3468.5|3484.9|3470.9|3479.7|3465.9|0
1626999000000|2021-07-23 00:10:00|3479.5|3465.7|3487.2|3473.2|3487.2|3473.2|3479.5|3465.7|0
1626999300000|2021-07-23 00:15:00|3488|3474|3492.8|3478.8|3494.7|3480.7|3487.9|3473.9|0
1626999600000|2021-07-23 00:20:00|3492.3|3478.3|3498.7|3484.7|3498.8|3484.8|3492.3|3478.3|0
1626999900000|2021-07-23 00:25:00|3497.5|3483.5|3491.3|3477.3|3497.5|3483.5|3487.8|3473.8|0
1627000200000|2021-07-23 00:30:00|3490.6|3476.6|3492.5|3478.5|3492.7|3478.7|3490.6|3476.6|0
1627000500000|2021-07-23 00:35:00|3494|3480|3497.7|3483.7|3498.1|3484.1|3494|3480|0
1627000800000|2021-07-23 00:40:00|3498.7|3484.7|3495.5|3481.5|3498.7|3484.7|3495.1|3481.1|0
1627001100000|2021-07-23 00:45:00|3495.6|3481.6|3495.2|3481.2|3496.4|3482.4|3494.4|3480.4|0
1627001400000|2021-07-23 00:50:00|3496.2|3482.2|3500.2|3486.2|3500.2|3486.2|3495.8|3481.8|0
1627001700000|2021-07-23 00:55:00|3500.6|3486.6|3496.4|3482.4|3500.9|3486.9|3496.4|3482.4|0
1627002000000|2021-07-23 01:00:00|3495.9|3481.9|3494.3|3480.3|3496.5|3482.5|3492.2|3478.2|0
1627002300000|2021-07-23 01:05:00|3494.8|3480.8|3497.6|3483.6|3497.6|3483.6|3494.4|3480.4|0
1627002600000|2021-07-23 01:10:00|3499.3|3485.3|3498.8|3484.8|3499.7|3485.7|3498.8|3484.8|0
1627002900000|2021-07-23 01:15:00|3498.1|3484.1|3497.7|3483.7|3499.8|3485.8|3497.7|3483.7|0
1627003200000|2021-07-23 01:20:00|3497.6|3483.6|3497|3483|3497.6|3483.6|3495.4|3481.4|0
1627003500000|2021-07-23 01:25:00|3497.4|3483.4|3498.7|3484.7|3499.1|3485.1|3495.7|3481.7|0
1627003800000|2021-07-23 01:30:00|3499.1|3485.1|3501.3|3487.3|3501.3|3487.3|3499.1|3485.1|0
1627004100000|2021-07-23 01:35:00|3501.5|3487.5|3497.2|3483.2|3501.5|3487.5|3497.2|3483.2|0
1627004400000|2021-07-23 01:40:00|3496.4|3482.4|3495.9|3481.9|3496.4|3482.4|3495|3481|0
1627004700000|2021-07-23 01:45:00|3495.4|3481.4|3495.9|3481.9|3496|3482|3494.2|3480.2|0
1627005000000|2021-07-23 01:50:00|3496.5|3482.5|3496.6|3482.6|3496.9|3482.9|3495.7|3481.7|0
1627005300000|2021-07-23 01:55:00|3496.9|3482.9|3495.8|3481.8|3497.5|3483.5|3495.8|3481.8|0
1627005600000|2021-07-23 02:00:00|3496.3|3482.3|3500.6|3486.6|3500.6|3486.6|3496.3|3482.3|0
1627005900000|2021-07-23 02:05:00|3500.9|3486.9|3497.4|3483.4|3500.9|3486.9|3497.4|3483.4|0
1627006200000|2021-07-23 02:10:00|3496.1|3482.1|3495.7|3481.7|3497.1|3483.1|3495.1|3481.1|0
1627006500000|2021-07-23 02:15:00|3496.3|3482.3|3496.4|3482.4|3496.7|3482.7|3495.3|3481.3|0
1627006800000|2021-07-23 02:20:00|3496.5|3482.5|3499.4|3485.4|3499.6|3485.6|3496.3|3482.3|0
1627007100000|2021-07-23 02:25:00|3498.9|3484.9|3498.9|3484.9|3500.1|3486.1|3496.9|3482.9|0
1627007400000|2021-07-23 02:30:00|3499.3|3485.3|3500.8|3486.8|3500.8|3486.8|3499.1|3485.1|0
1627007700000|2021-07-23 02:35:00|3500.5|3486.5|3501|3487|3501|3487|3499|3485|0
1627008000000|2021-07-23 02:40:00|3500.7|3486.7|3502.1|3488.1|3502.1|3488.1|3500.6|3486.6|0
1627008300000|2021-07-23 02:45:00|3501.9|3487.9|3504.3|3490.3|3504.3|3490.3|3501.8|3487.8|0
1627008600000|2021-07-23 02:50:00|3503.8|3489.8|3506.1|3492.1|3506.1|3492.1|3503.4|3489.4|0
1627008900000|2021-07-23 02:55:00|3505.8|3491.8|3504.3|3490.3|3506|3492|3503.9|3489.9|0
1627009200000|2021-07-23 03:00:00|3504.5|3490.5|3501.5|3487.5|3504.5|3490.5|3501.5|3487.5|0
1627009500000|2021-07-23 03:05:00|3501.3|3487.3|3501.2|3487.2|3501.3|3487.3|3500.2|3486.2|0
1627009800000|2021-07-23 03:10:00|3501.8|3487.8|3502.9|3488.9|3504|3490|3501.1|3487.1|0
1627010100000|2021-07-23 03:15:00|3502.7|3488.7|3505.2|3491.2|3505.2|3491.2|3502.6|3488.6|0
1627010400000|2021-07-23 03:20:00|3504.8|3490.8|3502.6|3488.6|3504.8|3490.8|3502.4|3488.4|0
1627010700000|2021-07-23 03:25:00|3502.5|3488.5|3500.9|3486.9|3502.8|3488.8|3500.9|3486.9|0
1627011000000|2021-07-23 03:30:00|3501.6|3487.6|3502.9|3488.9|3503.2|3489.2|3501.6|3487.6|0
1627011300000|2021-07-23 03:35:00|3503|3489|3505.2|3491.2|3505.5|3491.5|3502.8|3488.8|0
1627011600000|2021-07-23 03:40:00|3505|3491|3501.9|3487.9|3506|3492|3501.9|3487.9|0
1627011900000|2021-07-23 03:45:00|3501.1|3487.1|3502.7|3488.7|3502.7|3488.7|3501|3487|0
1627012200000|2021-07-23 03:50:00|3502.4|3488.4|3503.6|3489.6|3503.6|3489.6|3502.3|3488.3|0
1627012500000|2021-07-23 03:55:00|3501.8|3487.8|3503.7|3489.7|3504.2|3490.2|3501.8|3487.8|0
1627012800000|2021-07-23 04:00:00|3503.5|3489.5|3503.4|3489.4|3504|3490|3502.5|3488.5|0
1627013100000|2021-07-23 04:05:00|3503.9|3489.9|3501.3|3487.3|3503.9|3489.9|3501.3|3487.3|0
1627013400000|2021-07-23 04:10:00|3501.4|3487.4|3500.8|3486.8|3501.4|3487.4|3499.4|3485.4|0
1627013700000|2021-07-23 04:15:00|3500.4|3486.4|3502.3|3488.3|3502.3|3488.3|3500.4|3486.4|0
1627014000000|2021-07-23 04:20:00|3501.9|3487.9|3503.1|3489.1|3503.2|3489.2|3501.8|3487.8|0
1627014300000|2021-07-23 04:25:00|3503.6|3489.6|3504.9|3490.9|3504.9|3490.9|3503|3489|0
1627014600000|2021-07-23 04:30:00|3504.5|3490.5|3505.3|3491.3|3505.3|3491.3|3504|3490|0
1627014900000|2021-07-23 04:35:00|3504.7|3490.7|3504|3490|3506|3492|3504|3490|0
1627015200000|2021-07-23 04:40:00|3505.1|3491.1|3504.7|3490.7|3505.4|3491.4|3504.4|3490.4|0
1627015500000|2021-07-23 04:45:00|3504.9|3490.9|3504.8|3490.8|3505.2|3491.2|3504.7|3490.7|0
1627015800000|2021-07-23 04:50:00|3504.6|3490.6|3504.4|3490.4|3504.6|3490.6|3503.9|3489.9|0
1627016100000|2021-07-23 04:55:00|3506.1|3492.1|3505.2|3491.2|3506.7|3492.7|3505.2|3491.2|0
1627016400000|2021-07-23 05:00:00|3505.1|3491.1|3504.9|3490.9|3505.7|3491.7|3503.8|3489.8|0
1627016700000|2021-07-23 05:05:00|3504.3|3490.3|3504.7|3490.7|3505|3491|3503.6|3489.6|0
1627017000000|2021-07-23 05:10:00|3504.3|3490.3|3504.8|3490.8|3504.8|3490.8|3503.9|3489.9|0
1627017300000|2021-07-23 05:15:00|3504.7|3490.7|3504.8|3490.8|3505|3491|3504.3|3490.3|0
1627017600000|2021-07-23 05:20:00|3504.2|3490.2|3503|3489|3504.2|3490.2|3502.2|3488.2|0
1627017900000|2021-07-23 05:25:00|3502.3|3488.3|3503.5|3489.5|3503.5|3489.5|3502.3|3488.3|0
1627018200000|2021-07-23 05:30:00|3503.1|3489.1|3503.1|3489.1|3503.3|3489.3|3502.3|3488.3|0
1627018500000|2021-07-23 05:35:00|3503.5|3489.5|3503.8|3489.8|3503.8|3489.8|3503|3489|0
1627018800000|2021-07-23 05:40:00|3503.6|3489.6|3501.9|3487.9|3503.6|3489.6|3501.7|3487.7|0
1627019100000|2021-07-23 05:45:00|3502.4|3488.4|3501.7|3487.7|3502.4|3488.4|3501.4|3487.4|0
1627019400000|2021-07-23 05:50:00|3501.5|3487.5|3500.6|3486.6|3501.9|3487.9|3498.6|3484.6|0
1627019700000|2021-07-23 05:55:00|3500.8|3486.8|3503.2|3489.2|3503.2|3489.2|3500.8|3486.8|0
1627258200000|2021-07-26 00:10:00|3516.8|3502.8|3518.3|3504.3|3521.8|3507.8|3514.2|3500.2|0
1627258500000|2021-07-26 00:15:00|3520.1|3506.1|3518.7|3504.7|3520.1|3506.1|3515.4|3501.4|0
1627258800000|2021-07-26 00:20:00|3520|3506|3524.7|3510.7|3524.7|3510.7|3520|3506|0
1627259100000|2021-07-26 00:25:00|3525.6|3511.6|3521.7|3507.7|3525.8|3511.8|3521.1|3507.1|0
1627259400000|2021-07-26 00:30:00|3522.2|3508.2|3522|3508|3523.7|3509.7|3521.3|3507.3|0
1627259700000|2021-07-26 00:35:00|3523|3509|3522.5|3508.5|3523|3509|3520.7|3506.7|0
1627260000000|2021-07-26 00:40:00|3521.5|3507.5|3520.2|3506.2|3521.5|3507.5|3520.1|3506.1|0
1627260300000|2021-07-26 00:45:00|3520.7|3506.7|3523.6|3509.6|3523.6|3509.6|3520.1|3506.1|0
1627260600000|2021-07-26 00:50:00|3522.9|3508.9|3524.7|3510.7|3525|3511|3521.3|3507.3|0
1627260900000|2021-07-26 00:55:00|3524.9|3510.9|3527.8|3513.8|3528.3|3514.3|3524.9|3510.9|0
1627261200000|2021-07-26 01:00:00|3527.2|3513.2|3525.2|3511.2|3527.3|3513.3|3524.5|3510.5|0
1627261500000|2021-07-26 01:05:00|3525.7|3511.7|3525.8|3511.8|3525.9|3511.9|3524.4|3510.4|0
1627261800000|2021-07-26 01:10:00|3525.9|3511.9|3522.5|3508.5|3526.9|3512.9|3522.5|3508.5|0
1627262100000|2021-07-26 01:15:00|3522.2|3508.2|3523.4|3509.4|3523.4|3509.4|3522|3508|0
1627262400000|2021-07-26 01:20:00|3522.9|3508.9|3521.9|3507.9|3523.9|3509.9|3521.9|3507.9|0
1627262700000|2021-07-26 01:25:00|3521.8|3507.8|3519|3505|3522|3508|3519|3505|0
1627263000000|2021-07-26 01:30:00|3518.5|3504.5|3517.5|3503.5|3518.5|3504.5|3515|3501|0
1627263300000|2021-07-26 01:35:00|3518.1|3504.1|3513.4|3499.4|3518.1|3504.1|3512.6|3498.6|0
1627263600000|2021-07-26 01:40:00|3513.7|3499.7|3516.7|3502.7|3516.7|3502.7|3512.7|3498.7|0
1627263900000|2021-07-26 01:45:00|3515.8|3501.8|3517|3503|3517.5|3503.5|3515.8|3501.8|0
1627264200000|2021-07-26 01:50:00|3517.2|3503.2|3519|3505|3520.5|3506.5|3517.2|3503.2|0
1627264500000|2021-07-26 01:55:00|3519.5|3505.5|3519.3|3505.3|3522.1|3508.1|3519.3|3505.3|0
1627264800000|2021-07-26 02:00:00|3520.7|3506.7|3521.3|3507.3|3522|3508|3520.4|3506.4|0
1627265100000|2021-07-26 02:05:00|3521|3507|3520.8|3506.8|3521.6|3507.6|3520.7|3506.7|0
1627265400000|2021-07-26 02:10:00|3521.1|3507.1|3520.8|3506.8|3521.9|3507.9|3520.8|3506.8|0
1627265700000|2021-07-26 02:15:00|3520.2|3506.2|3519.3|3505.3|3521.4|3507.4|3519.3|3505.3|0
1627266000000|2021-07-26 02:20:00|3519.7|3505.7|3517.9|3503.9|3519.7|3505.7|3517.6|3503.6|0
1627266300000|2021-07-26 02:25:00|3518.5|3504.5|3517.3|3503.3|3518.8|3504.8|3517|3503|0
1627266600000|2021-07-26 02:30:00|3516.9|3502.9|3516.6|3502.6|3516.9|3502.9|3515.5|3501.5|0
1627266900000|2021-07-26 02:35:00|3516.8|3502.8|3514.7|3500.7|3516.8|3502.8|3514.7|3500.7|0
1627267200000|2021-07-26 02:40:00|3515|3501|3514.4|3500.4|3515|3501|3514.1|3500.1|0
1627267500000|2021-07-26 02:45:00|3513.8|3499.8|3513|3499|3514.3|3500.3|3512.8|3498.8|0
1627267800000|2021-07-26 02:50:00|3512.3|3498.3|3512.5|3498.5|3512.9|3498.9|3512.1|3498.1|0
1627268100000|2021-07-26 02:55:00|3512|3498|3511.5|3497.5|3512.3|3498.3|3511.5|3497.5|0
1627268400000|2021-07-26 03:00:00|3511.6|3497.6|3510|3496|3511.6|3497.6|3508.6|3494.6|0
1627268700000|2021-07-26 03:05:00|3509.9|3495.9|3508.1|3494.1|3509.9|3495.9|3508.1|3494.1|0
1627269000000|2021-07-26 03:10:00|3508.5|3494.5|3508.2|3494.2|3508.6|3494.6|3507.7|3493.7|0
1627269300000|2021-07-26 03:15:00|3507.7|3493.7|3508.5|3494.5|3508.6|3494.6|3507.6|3493.6|0
1627269600000|2021-07-26 03:20:00|3508.8|3494.8|3511|3497|3511.2|3497.2|3508.8|3494.8|0
1627269900000|2021-07-26 03:25:00|3511.6|3497.6|3510.9|3496.9|3511.7|3497.7|3510.9|3496.9|0
1627270200000|2021-07-26 03:30:00|3511.5|3497.5|3511.4|3497.4|3511.5|3497.5|3509.8|3495.8|0
1627270500000|2021-07-26 03:35:00|3512.9|3498.9|3513.9|3499.9|3513.9|3499.9|3512.7|3498.7|0
1627270800000|2021-07-26 03:40:00|3512.7|3498.7|3511.3|3497.3|3512.8|3498.8|3511.3|3497.3|0
1627271100000|2021-07-26 03:45:00|3511.1|3497.1|3512|3498|3512.2|3498.2|3510.9|3496.9|0
1627271400000|2021-07-26 03:50:00|3511.5|3497.5|3512.8|3498.8|3513.5|3499.5|3511.5|3497.5|0
1627271700000|2021-07-26 03:55:00|3512.4|3498.4|3512.2|3498.2|3512.5|3498.5|3511.8|3497.8|0
1627272000000|2021-07-26 04:00:00|3512.1|3498.1|3510.4|3496.4|3512.6|3498.6|3510.4|3496.4|0
1627272300000|2021-07-26 04:05:00|3510.5|3496.5|3511|3497|3511.3|3497.3|3510.3|3496.3|0
1627272600000|2021-07-26 04:10:00|3511.8|3497.8|3512.2|3498.2|3512.2|3498.2|3511.4|3497.4|0
1627272900000|2021-07-26 04:15:00|3511.8|3497.8|3511|3497|3511.8|3497.8|3510.4|3496.4|0
1627273200000|2021-07-26 04:20:00|3510.8|3496.8|3512.4|3498.4|3512.4|3498.4|3510.8|3496.8|0
1627273500000|2021-07-26 04:25:00|3511.8|3497.8|3512.5|3498.5|3512.8|3498.8|3511.8|3497.8|0
1627273800000|2021-07-26 04:30:00|3512.4|3498.4|3513.5|3499.5|3514.6|3500.6|3512.4|3498.4|0
1627274100000|2021-07-26 04:35:00|3512.9|3498.9|3511.9|3497.9|3512.9|3498.9|3511.7|3497.7|0
1627274400000|2021-07-26 04:40:00|3511.4|3497.4|3511.1|3497.1|3511.4|3497.4|3510|3496|0
1627274700000|2021-07-26 04:45:00|3510.7|3496.7|3507.4|3493.4|3510.7|3496.7|3507.4|3493.4|0
1627275000000|2021-07-26 04:50:00|3506.7|3492.7|3504.6|3490.6|3506.7|3492.7|3504.6|3490.6|0
1627275300000|2021-07-26 04:55:00|3505|3491|3503.3|3489.3|3505|3491|3503.3|3489.3|0
1627275600000|2021-07-26 05:00:00|3503.2|3489.2|3506.4|3492.4|3506.4|3492.4|3502.6|3488.6|0
1627275900000|2021-07-26 05:05:00|3505.9|3491.9|3506.5|3492.5|3507.3|3493.3|3505.5|3491.5|0
1627276200000|2021-07-26 05:10:00|3506.9|3492.9|3509.5|3495.5|3509.6|3495.6|3506.9|3492.9|0
1627276500000|2021-07-26 05:15:00|3510.4|3496.4|3509.8|3495.8|3510.4|3496.4|3509|3495|0
1627276800000|2021-07-26 05:20:00|3508.8|3494.8|3511.2|3497.2|3511.2|3497.2|3508.1|3494.1|0
1627277100000|2021-07-26 05:25:00|3511|3497|3511.1|3497.1|3511.6|3497.6|3510.6|3496.6|0
1627277400000|2021-07-26 05:30:00|3510.8|3496.8|3511.9|3497.9|3511.9|3497.9|3510.3|3496.3|0
1627277700000|2021-07-26 05:35:00|3511.7|3497.7|3509.1|3495.1|3511.7|3497.7|3508.7|3494.7|0
1627278000000|2021-07-26 05:40:00|3508.8|3494.8|3509.8|3495.8|3509.8|3495.8|3508.3|3494.3|0
1627278300000|2021-07-26 05:45:00|3510|3496|3507.8|3493.8|3510|3496|3507.8|3493.8|0
1627278600000|2021-07-26 05:50:00|3508|3494|3505.9|3491.9|3508.1|3494.1|3505.9|3491.9|0
1627278900000|2021-07-26 05:55:00|3506.2|3492.2|3503.8|3489.8|3506.2|3492.2|3502.8|3488.8|0
1627344600000|2021-07-27 00:10:00|3508.7|3494.7|3500|3486|3508.7|3494.7|3496.9|3482.9|0
1627344900000|2021-07-27 00:15:00|3500.4|3486.4|3499|3485|3500.4|3486.4|3496|3482|0
1627345200000|2021-07-27 00:20:00|3499.6|3485.6|3501.6|3487.6|3504.5|3490.5|3499.6|3485.6|0
1627345500000|2021-07-27 00:25:00|3500.6|3486.6|3496.7|3482.7|3500.8|3486.8|3493.9|3479.9|0
1627345800000|2021-07-27 00:30:00|3497.2|3483.2|3493.2|3479.2|3497.2|3483.2|3493.2|3479.2|0
1627346100000|2021-07-27 00:35:00|3494.2|3480.2|3493.9|3479.9|3495.8|3481.8|3493.1|3479.1|0
1627346400000|2021-07-27 00:40:00|3494.6|3480.6|3494.9|3480.9|3495.2|3481.2|3493.9|3479.9|0
1627346700000|2021-07-27 00:45:00|3495.3|3481.3|3489.7|3475.7|3495.3|3481.3|3489.7|3475.7|0
1627347000000|2021-07-27 00:50:00|3489|3475|3487.1|3473.1|3489|3475|3486|3472|0
1627347300000|2021-07-27 00:55:00|3487.2|3473.2|3488.2|3474.2|3488.7|3474.7|3487.2|3473.2|0
1627347600000|2021-07-27 01:00:00|3488.1|3474.1|3486.8|3472.8|3489|3475|3486.8|3472.8|0
1627347900000|2021-07-27 01:05:00|3487.6|3473.6|3489.9|3475.9|3490.3|3476.3|3486.2|3472.2|0
1627348200000|2021-07-27 01:10:00|3489.3|3475.3|3490|3476|3490|3476|3488.7|3474.7|0
1627348500000|2021-07-27 01:15:00|3490.7|3476.7|3491.8|3477.8|3493.2|3479.2|3490.7|3476.7|0
1627348800000|2021-07-27 01:20:00|3491.2|3477.2|3490.8|3476.8|3492.4|3478.4|3489.9|3475.9|0
1627349100000|2021-07-27 01:25:00|3491.1|3477.1|3490.2|3476.2|3491.6|3477.6|3488.9|3474.9|0
1627349400000|2021-07-27 01:30:00|3490.6|3476.6|3483.8|3469.8|3490.6|3476.6|3483.8|3469.8|0
1627349700000|2021-07-27 01:35:00|3484.6|3470.6|3490.5|3476.5|3490.5|3476.5|3484.5|3470.5|0
1627350000000|2021-07-27 01:40:00|3490.6|3476.6|3491.2|3477.2|3493.7|3479.7|3489.9|3475.9|0
1627350300000|2021-07-27 01:45:00|3492.7|3478.7|3488.5|3474.5|3493.1|3479.1|3488.1|3474.1|0
1627350600000|2021-07-27 01:50:00|3488|3474|3486.6|3472.6|3490.9|3476.9|3486.6|3472.6|0
1627350900000|2021-07-27 01:55:00|3487.1|3473.1|3486.5|3472.5|3488|3474|3484.2|3470.2|0
1627351200000|2021-07-27 02:00:00|3486.8|3472.8|3490.1|3476.1|3490.1|3476.1|3486.1|3472.1|0
1627351500000|2021-07-27 02:05:00|3491.7|3477.7|3492.1|3478.1|3492.1|3478.1|3488|3474|0
1627351800000|2021-07-27 02:10:00|3491.6|3477.6|3490.5|3476.5|3491.6|3477.6|3488.5|3474.5|0
1627352100000|2021-07-27 02:15:00|3489.7|3475.7|3490.6|3476.6|3490.6|3476.6|3489.1|3475.1|0
1627352400000|2021-07-27 02:20:00|3490.1|3476.1|3492.4|3478.4|3492.6|3478.6|3490.1|3476.1|0
1627352700000|2021-07-27 02:25:00|3492.2|3478.2|3490.9|3476.9|3492.3|3478.3|3490.4|3476.4|0
1627353000000|2021-07-27 02:30:00|3490.8|3476.8|3489.7|3475.7|3491.6|3477.6|3489.3|3475.3|0
1627353300000|2021-07-27 02:35:00|3489.8|3475.8|3491.9|3477.9|3491.9|3477.9|3488.9|3474.9|0
1627353600000|2021-07-27 02:40:00|3492.9|3478.9|3494.9|3480.9|3494.9|3480.9|3492.9|3478.9|0
1627353900000|2021-07-27 02:45:00|3494.7|3480.7|3491.7|3477.7|3494.7|3480.7|3491.1|3477.1|0
1627354200000|2021-07-27 02:50:00|3491.3|3477.3|3488.6|3474.6|3491.3|3477.3|3488.6|3474.6|0
1627354500000|2021-07-27 02:55:00|3489.7|3475.7|3491.8|3477.8|3492.7|3478.7|3489.7|3475.7|0
1627354800000|2021-07-27 03:00:00|3491.9|3477.9|3493.9|3479.9|3496.2|3482.2|3491.9|3477.9|0
1627355100000|2021-07-27 03:05:00|3493.8|3479.8|3494.8|3480.8|3494.8|3480.8|3493.8|3479.8|0
1627355400000|2021-07-27 03:10:00|3494|3480|3495.5|3481.5|3497|3483|3494|3480|0
1627355700000|2021-07-27 03:15:00|3496.5|3482.5|3497.4|3483.4|3499.7|3485.7|3496.5|3482.5|0
1627356000000|2021-07-27 03:20:00|3496.4|3482.4|3495.7|3481.7|3497.3|3483.3|3494.5|3480.5|0
1627356300000|2021-07-27 03:25:00|3496.1|3482.1|3497.1|3483.1|3497.2|3483.2|3495.4|3481.4|0
1627356600000|2021-07-27 03:30:00|3497.8|3483.8|3497|3483|3498.4|3484.4|3497|3483|0
1627356900000|2021-07-27 03:35:00|3497.5|3483.5|3496.5|3482.5|3497.8|3483.8|3495.9|3481.9|0
1627357200000|2021-07-27 03:40:00|3497.1|3483.1|3497.1|3483.1|3498.7|3484.7|3496.9|3482.9|0
1627357500000|2021-07-27 03:45:00|3496.8|3482.8|3497.1|3483.1|3497.6|3483.6|3496.6|3482.6|0
1627357800000|2021-07-27 03:50:00|3496.5|3482.5|3496|3482|3496.6|3482.6|3495.2|3481.2|0
1627358100000|2021-07-27 03:55:00|3495.6|3481.6|3497.6|3483.6|3497.6|3483.6|3495.5|3481.5|0
1627358400000|2021-07-27 04:00:00|3498.1|3484.1|3497.2|3483.2|3499.1|3485.1|3496.7|3482.7|0
1627358700000|2021-07-27 04:05:00|3496.4|3482.4|3495.5|3481.5|3496.4|3482.4|3495.5|3481.5|0
1627359000000|2021-07-27 04:10:00|3495.9|3481.9|3495.6|3481.6|3495.9|3481.9|3494.3|3480.3|0
1627359300000|2021-07-27 04:15:00|3495.2|3481.2|3495|3481|3495.6|3481.6|3494.7|3480.7|0
1627359600000|2021-07-27 04:20:00|3495.1|3481.1|3494.8|3480.8|3495.5|3481.5|3494.2|3480.2|0
1627359900000|2021-07-27 04:25:00|3493.9|3479.9|3495.5|3481.5|3495.5|3481.5|3493.9|3479.9|0
1627360200000|2021-07-27 04:30:00|3495.1|3481.1|3495.2|3481.2|3495.8|3481.8|3494.6|3480.6|0
1627360500000|2021-07-27 04:35:00|3494.5|3480.5|3496.2|3482.2|3497.4|3483.4|3494.5|3480.5|0
1627360800000|2021-07-27 04:40:00|3495.8|3481.8|3500.2|3486.2|3500.6|3486.6|3495.8|3481.8|0
1627361100000|2021-07-27 04:45:00|3500.6|3486.6|3496.4|3482.4|3500.6|3486.6|3496.2|3482.2|0
1627361400000|2021-07-27 04:50:00|3496.2|3482.2|3496.3|3482.3|3496.3|3482.3|3495.2|3481.2|0
1627361700000|2021-07-27 04:55:00|3496.1|3482.1|3496.8|3482.8|3498.8|3484.8|3496.1|3482.1|0
1627362000000|2021-07-27 05:00:00|3496.9|3482.9|3493.9|3479.9|3497.6|3483.6|3493.9|3479.9|0
1627362300000|2021-07-27 05:05:00|3493.5|3479.5|3492.7|3478.7|3493.5|3479.5|3492.4|3478.4|0
1627362600000|2021-07-27 05:10:00|3492.1|3478.1|3489.8|3475.8|3492.1|3478.1|3489.5|3475.5|0
1627362900000|2021-07-27 05:15:00|3487.5|3473.5|3488.7|3474.7|3490.4|3476.4|3487.5|3473.5|0
1627363200000|2021-07-27 05:20:00|3488.8|3474.8|3488.5|3474.5|3490.6|3476.6|3488.5|3474.5|0
1627363500000|2021-07-27 05:25:00|3489|3475|3489|3475|3489.9|3475.9|3488.1|3474.1|0
1627363800000|2021-07-27 05:30:00|3489.3|3475.3|3489|3475|3489.5|3475.5|3488.4|3474.4|0
1627364100000|2021-07-27 05:35:00|3489.2|3475.2|3488.1|3474.1|3489.2|3475.2|3488.1|3474.1|0
1627364400000|2021-07-27 05:40:00|3487.7|3473.7|3487.7|3473.7|3489|3475|3487.2|3473.2|0
1627364700000|2021-07-27 05:45:00|3488.4|3474.4|3487.7|3473.7|3488.5|3474.5|3487.6|3473.6|0
1627365000000|2021-07-27 05:50:00|3488.8|3474.8|3489.5|3475.5|3491|3477|3488.8|3474.8|0
1627365300000|2021-07-27 05:55:00|3489.3|3475.3|3491.7|3477.7|3492|3478|3489.3|3475.3|0
1627431000000|2021-07-28 00:10:00|3495.6|3481.6|3495.9|3481.9|3495.9|3481.9|3492.6|3478.6|0
1627431300000|2021-07-28 00:15:00|3494.8|3480.8|3498.3|3484.3|3502|3488|3494.8|3480.8|0
1627431600000|2021-07-28 00:20:00|3499.1|3485.1|3491.2|3477.2|3499.1|3485.1|3491.2|3477.2|0
1627431900000|2021-07-28 00:25:00|3492.9|3478.9|3489.5|3475.5|3492.9|3478.9|3488.4|3474.4|0
1627432200000|2021-07-28 00:30:00|3489.9|3475.9|3486.5|3472.5|3494.2|3480.2|3486.5|3472.5|0
1627432500000|2021-07-28 00:35:00|3487.6|3473.6|3485.3|3471.3|3488.6|3474.6|3483.9|3469.9|0
1627432800000|2021-07-28 00:40:00|3484.7|3470.7|3481.7|3467.9|3485.9|3471.9|3481.5|3467.7|0
1627433100000|2021-07-28 00:45:00|3481.2|3467.4|3479|3465.2|3481.2|3467.4|3477.8|3464|0
1627433400000|2021-07-28 00:50:00|3478.5|3464.7|3475.7|3461.9|3479.3|3465.5|3475.7|3461.9|0
1627433700000|2021-07-28 00:55:00|3475.6|3461.8|3475.5|3461.7|3476.2|3462.4|3474.9|3461.1|0
1627434000000|2021-07-28 01:00:00|3476.3|3462.5|3479.2|3465.4|3479.9|3466.1|3476.3|3462.5|0
1627434300000|2021-07-28 01:05:00|3480.4|3466.6|3477.4|3463.6|3481.5|3467.7|3477.4|3463.6|0
1627434600000|2021-07-28 01:10:00|3476.3|3462.5|3473.6|3459.8|3476.3|3462.5|3473.6|3459.8|0
1627434900000|2021-07-28 01:15:00|3472.1|3458.3|3469.5|3455.7|3472.8|3459|3469.5|3455.7|0
1627435200000|2021-07-28 01:20:00|3468.8|3455|3469.6|3455.8|3469.7|3455.9|3467.5|3453.7|0
1627435500000|2021-07-28 01:25:00|3468.3|3454.5|3472.2|3458.4|3472.2|3458.4|3468.3|3454.5|0
1627435800000|2021-07-28 01:30:00|3471.9|3458.1|3466.9|3453.1|3472.5|3458.7|3466.7|3452.9|0
1627436100000|2021-07-28 01:35:00|3467.7|3453.9|3465.4|3451.6|3467.7|3453.9|3465.4|3451.6|0
1627436400000|2021-07-28 01:40:00|3466.2|3452.4|3468.3|3454.5|3469.3|3455.5|3466.2|3452.4|0
1627436700000|2021-07-28 01:45:00|3468|3454.2|3468.1|3454.3|3468.3|3454.5|3466.6|3452.8|0
1627437000000|2021-07-28 01:50:00|3467|3453.2|3465.6|3451.8|3467.2|3453.4|3465.6|3451.8|0
1627437300000|2021-07-28 01:55:00|3466.2|3452.4|3463.2|3449.4|3466.3|3452.5|3463.2|3449.4|0
1627437600000|2021-07-28 02:00:00|3463.7|3449.9|3457|3443.2|3464.3|3450.5|3457|3443.2|0
1627437900000|2021-07-28 02:05:00|3457.8|3444|3462.9|3449.1|3462.9|3449.1|3457.8|3444|0
1627438200000|2021-07-28 02:10:00|3460.8|3447|3464.1|3450.3|3464.1|3450.3|3460.8|3447|0
1627438500000|2021-07-28 02:15:00|3465.6|3451.8|3464.7|3450.9|3466.8|3453|3464.7|3450.9|0
1627438800000|2021-07-28 02:20:00|3464.4|3450.6|3465.6|3451.8|3466.9|3453.1|3464.4|3450.6|0
1627439100000|2021-07-28 02:25:00|3464.6|3450.8|3464.3|3450.5|3464.9|3451.1|3464.2|3450.4|0
1627439400000|2021-07-28 02:30:00|3464.5|3450.7|3466.4|3452.6|3466.4|3452.6|3464.5|3450.7|0
1627439700000|2021-07-28 02:35:00|3466.6|3452.8|3466.4|3452.6|3466.9|3453.1|3465|3451.2|0
1627440000000|2021-07-28 02:40:00|3469.3|3455.5|3473.4|3459.6|3473.4|3459.6|3469.2|3455.4|0
1627440300000|2021-07-28 02:45:00|3471.5|3457.7|3467.1|3453.3|3472.8|3459|3467.1|3453.3|0
1627440600000|2021-07-28 02:50:00|3466.7|3452.9|3467.6|3453.8|3467.8|3454|3466.2|3452.4|0
1627440900000|2021-07-28 02:55:00|3468.1|3454.3|3463.8|3450|3468.1|3454.3|3463.7|3449.9|0
1627441200000|2021-07-28 03:00:00|3463.6|3449.8|3457|3443.2|3463.6|3449.8|3457|3443.2|0
1627441500000|2021-07-28 03:05:00|3457.4|3443.6|3456.1|3442.3|3459.9|3446.1|3456.1|3442.3|0
1627441800000|2021-07-28 03:10:00|3455.5|3441.7|3460|3446.2|3460|3446.2|3455.5|3441.7|0
1627442100000|2021-07-28 03:15:00|3460.5|3446.7|3459.7|3445.9|3460.5|3446.7|3459.1|3445.3|0
1627442400000|2021-07-28 03:20:00|3460.1|3446.3|3462.1|3448.3|3462.1|3448.3|3459.8|3446|0
1627442700000|2021-07-28 03:25:00|3462.7|3448.9|3463.4|3449.6|3465.4|3451.6|3462.7|3448.9|0
1627443000000|2021-07-28 03:30:00|3463.7|3449.9|3461.3|3447.5|3463.7|3449.9|3461.3|3447.5|0
1627443300000|2021-07-28 03:35:00|3459|3445.2|3458.8|3445|3459|3445.2|3457.3|3443.5|0
1627443600000|2021-07-28 03:40:00|3458.7|3444.9|3461|3447.2|3461.9|3448.1|3458.7|3444.9|0
1627443900000|2021-07-28 03:45:00|3461.2|3447.4|3460.6|3446.8|3461.7|3447.9|3460.4|3446.6|0
1627444200000|2021-07-28 03:50:00|3460.5|3446.7|3459.9|3446.1|3460.9|3447.1|3459.8|3446|0
1627444500000|2021-07-28 03:55:00|3460.7|3446.9|3460|3446.2|3460.7|3446.9|3459|3445.2|0
1627444800000|2021-07-28 04:00:00|3460.6|3446.8|3461.6|3447.8|3461.6|3447.8|3460.5|3446.7|0
1627445100000|2021-07-28 04:05:00|3462.6|3448.8|3464.8|3451|3464.9|3451.1|3462.6|3448.8|0
1627445400000|2021-07-28 04:10:00|3464.6|3450.8|3466.4|3452.6|3466.4|3452.6|3463.2|3449.4|0
1627445700000|2021-07-28 04:15:00|3466.9|3453.1|3468.3|3454.5|3468.5|3454.7|3465.9|3452.1|0
1627446000000|2021-07-28 04:20:00|3468.6|3454.8|3468.7|3454.9|3469.6|3455.8|3467.8|3454|0
1627446300000|2021-07-28 04:25:00|3468.6|3454.8|3469|3455.2|3469.2|3455.4|3467.4|3453.6|0
1627446600000|2021-07-28 04:30:00|3468.7|3454.9|3470.4|3456.6|3470.5|3456.7|3468.7|3454.9|0
1627446900000|2021-07-28 04:35:00|3472|3458.2|3471.1|3457.3|3473.3|3459.5|3470.4|3456.6|0
1627447200000|2021-07-28 04:40:00|3472|3458.2|3470.9|3457.1|3472|3458.2|3470|3456.2|0
1627447500000|2021-07-28 04:45:00|3470.7|3456.9|3470.9|3457.1|3472.6|3458.8|3470.7|3456.9|0
1627447800000|2021-07-28 04:50:00|3471|3457.2|3470|3456.2|3472.4|3458.6|3469.1|3455.3|0
1627448100000|2021-07-28 04:55:00|3469.5|3455.7|3469|3455.2|3469.7|3455.9|3467|3453.2|0
1627448400000|2021-07-28 05:00:00|3469.5|3455.7|3468.7|3454.9|3469.5|3455.7|3467.6|3453.8|0
1627448700000|2021-07-28 05:05:00|3469.3|3455.5|3469.4|3455.6|3470|3456.2|3468.4|3454.6|0
1627449000000|2021-07-28 05:10:00|3468.3|3454.5|3470.6|3456.8|3470.6|3456.8|3468|3454.2|0
1627449300000|2021-07-28 05:15:00|3469.7|3455.9|3470.3|3456.5|3470.3|3456.5|3467.5|3453.7|0
1627449600000|2021-07-28 05:20:00|3469.6|3455.8|3471.9|3458.1|3471.9|3458.1|3469.6|3455.8|0
1627449900000|2021-07-28 05:25:00|3471.8|3458|3471.2|3457.4|3472.9|3459.1|3471.2|3457.4|0
1627450200000|2021-07-28 05:30:00|3470.5|3456.7|3469.8|3456|3471.7|3457.9|3469.6|3455.8|0
1627450500000|2021-07-28 05:35:00|3469.2|3455.4|3469|3455.2|3469.9|3456.1|3468.5|3454.7|0
1627450800000|2021-07-28 05:40:00|3469.4|3455.6|3473.8|3460|3473.8|3460|3469.4|3455.6|0
1627451100000|2021-07-28 05:45:00|3474.3|3460.5|3474|3460.2|3474.3|3460.5|3472.4|3458.6|0
1627451400000|2021-07-28 05:50:00|3474.1|3460.3|3473.2|3459.4|3474.4|3460.6|3473.2|3459.4|0
1627451700000|2021-07-28 05:55:00|3472.9|3459.1|3474.2|3460.4|3475|3461.2|3472.4|3458.6|0
1627517400000|2021-07-29 00:10:00|3470.2|3456.4|3472.2|3458.4|3473.9|3460.1|3469.8|3456|0
1627517700000|2021-07-29 00:15:00|3471.1|3457.3|3471.8|3458|3471.8|3458|3467.9|3454.1|0
1627518000000|2021-07-29 00:20:00|3472.9|3459.1|3477|3463.2|3479.1|3465.3|3472.9|3459.1|0
1627518300000|2021-07-29 00:25:00|3476.9|3463.1|3472.3|3458.5|3477.2|3463.4|3472.3|3458.5|0
1627518600000|2021-07-29 00:30:00|3473.2|3459.4|3472.7|3458.9|3473.2|3459.4|3470.1|3456.3|0
1627518900000|2021-07-29 00:35:00|3473.8|3460|3476.9|3463.1|3476.9|3463.1|3473.5|3459.7|0
1627519200000|2021-07-29 00:40:00|3478.8|3465|3476|3462.2|3478.8|3465|3475|3461.2|0
1627519500000|2021-07-29 00:45:00|3475.3|3461.5|3477.1|3463.3|3477.4|3463.6|3475.3|3461.5|0
1627519800000|2021-07-29 00:50:00|3477.2|3463.4|3477.5|3463.7|3477.7|3463.9|3476.7|3462.9|0
1627520100000|2021-07-29 00:55:00|3477.3|3463.5|3477.4|3463.6|3477.4|3463.6|3474.8|3461|0
1627520400000|2021-07-29 01:00:00|3476.5|3462.7|3473.1|3459.3|3476.5|3462.7|3473.1|3459.3|0
1627520700000|2021-07-29 01:05:00|3473|3459.2|3467.9|3454.1|3473.4|3459.6|3467.9|3454.1|0
1627521000000|2021-07-29 01:10:00|3466.9|3453.1|3468.6|3454.8|3468.7|3454.9|3466.9|3453.1|0
1627521300000|2021-07-29 01:15:00|3469.2|3455.4|3470.2|3456.4|3470.2|3456.4|3467.3|3453.5|0
1627521600000|2021-07-29 01:20:00|3469.8|3456|3472.5|3458.7|3473|3459.2|3468.7|3454.9|0
1627521900000|2021-07-29 01:25:00|3472|3458.2|3468.9|3455.1|3472.2|3458.4|3468.3|3454.5|0
1627522200000|2021-07-29 01:30:00|3467.4|3453.6|3468.2|3454.4|3469.3|3455.5|3467.3|3453.5|0
1627522500000|2021-07-29 01:35:00|3469.3|3455.5|3470.6|3456.8|3471.1|3457.3|3469.3|3455.5|0
1627522800000|2021-07-29 01:40:00|3470.8|3457|3476.6|3462.8|3476.6|3462.8|3470.8|3457|0
1627523100000|2021-07-29 01:45:00|3475.7|3461.9|3474.6|3460.8|3475.9|3462.1|3473.8|3460|0
1627523400000|2021-07-29 01:50:00|3475.1|3461.3|3476.7|3462.9|3477.6|3463.8|3474.9|3461.1|0
1627523700000|2021-07-29 01:55:00|3476.5|3462.7|3478.4|3464.6|3479.4|3465.6|3476.5|3462.7|0
1627524000000|2021-07-29 02:00:00|3478.1|3464.3|3481|3467.2|3481|3467.2|3478.1|3464.3|0
1627524300000|2021-07-29 02:05:00|3484.2|3470.2|3485.2|3471.2|3486.6|3472.6|3484.1|3470.1|0
1627524600000|2021-07-29 02:10:00|3484.5|3470.5|3481.2|3467.4|3485.3|3471.3|3481.2|3467.4|0
1627524900000|2021-07-29 02:15:00|3481.7|3467.9|3479|3465.2|3482.1|3468.1|3479|3465.2|0
1627525200000|2021-07-29 02:20:00|3479.4|3465.6|3477|3463.2|3479.4|3465.6|3477|3463.2|0
1627525500000|2021-07-29 02:25:00|3476.9|3463.1|3478.6|3464.8|3478.6|3464.8|3475.9|3462.1|0
1627525800000|2021-07-29 02:30:00|3478.7|3464.9|3476.8|3463|3479.9|3466.1|3476.6|3462.8|0
1627526100000|2021-07-29 02:35:00|3476.7|3462.9|3478.7|3464.9|3478.8|3465|3476.2|3462.4|0
1627526400000|2021-07-29 02:40:00|3478.8|3465|3475.3|3461.5|3479.4|3465.6|3475.1|3461.3|0
1627526700000|2021-07-29 02:45:00|3474.6|3460.8|3473.2|3459.4|3475.4|3461.6|3472.7|3458.9|0
1627527000000|2021-07-29 02:50:00|3473.5|3459.7|3473.1|3459.3|3474|3460.2|3472.2|3458.4|0
1627527300000|2021-07-29 02:55:00|3472.5|3458.7|3471.5|3457.7|3473.1|3459.3|3471.3|3457.5|0
1627527600000|2021-07-29 03:00:00|3471.8|3458|3472|3458.2|3473.5|3459.7|3471.8|3458|0
1627527900000|2021-07-29 03:05:00|3472.3|3458.5|3472.4|3458.6|3473.8|3460|3472.1|3458.3|0
1627528200000|2021-07-29 03:10:00|3472.2|3458.4|3471.4|3457.6|3472.2|3458.4|3470.6|3456.8|0
1627528500000|2021-07-29 03:15:00|3472.2|3458.4|3475.6|3461.8|3475.6|3461.8|3471.9|3458.1|0
1627528800000|2021-07-29 03:20:00|3475.3|3461.5|3475.3|3461.5|3476.3|3462.5|3474.8|3461|0
1627529100000|2021-07-29 03:25:00|3475|3461.2|3474|3460.2|3475.1|3461.3|3474|3460.2|0
1627529400000|2021-07-29 03:30:00|3473.4|3459.6|3473.8|3460|3474.5|3460.7|3472.8|3459|0
1627529700000|2021-07-29 03:35:00|3474|3460.2|3477.9|3464.1|3477.9|3464.1|3473.9|3460.1|0
1627530000000|2021-07-29 03:40:00|3478.8|3465|3480.2|3466.4|3480.5|3466.7|3478.8|3465|0
1627530300000|2021-07-29 03:45:00|3480|3466.2|3477.3|3463.5|3480|3466.2|3477|3463.2|0
1627530600000|2021-07-29 03:50:00|3476.4|3462.6|3475.6|3461.8|3477.3|3463.5|3475.6|3461.8|0
1627530900000|2021-07-29 03:55:00|3476.6|3462.8|3475|3461.2|3476.6|3462.8|3474.8|3461|0
1627531200000|2021-07-29 04:00:00|3475.2|3461.4|3476.3|3462.5|3476.4|3462.6|3474.2|3460.4|0
1627531500000|2021-07-29 04:05:00|3476|3462.2|3478.1|3464.3|3478.1|3464.3|3475.9|3462.1|0
1627531800000|2021-07-29 04:10:00|3478.4|3464.6|3480.7|3466.9|3480.7|3466.9|3478.2|3464.4|0
1627532100000|2021-07-29 04:15:00|3482.2|3468.2|3482|3468.1|3483.6|3469.6|3482|3468.1|0
1627532400000|2021-07-29 04:20:00|3482.7|3468.7|3481.8|3468|3484.2|3470.2|3481.7|3467.9|0
1627532700000|2021-07-29 04:25:00|3481.3|3467.5|3479.3|3465.5|3481.3|3467.5|3479.3|3465.5|0
1627533000000|2021-07-29 04:30:00|3479.5|3465.7|3481.4|3467.6|3482.7|3468.7|3479.5|3465.7|0
1627533300000|2021-07-29 04:35:00|3480.8|3467|3479|3465.2|3480.9|3467.1|3479|3465.2|0
1627533600000|2021-07-29 04:40:00|3479.5|3465.7|3481.6|3467.8|3481.6|3467.8|3479.2|3465.4|0
1627533900000|2021-07-29 04:45:00|3481.4|3467.6|3481.6|3467.8|3482.3|3468.3|3481.1|3467.3|0
1627534200000|2021-07-29 04:50:00|3481.8|3468|3482.3|3468.3|3482.3|3468.3|3481.2|3467.4|0
1627534500000|2021-07-29 04:55:00|3481.7|3467.9|3482.2|3468.2|3482.2|3468.2|3480.5|3466.7|0
1627534800000|2021-07-29 05:00:00|3481.8|3468|3481.6|3467.8|3483.8|3469.8|3481.6|3467.8|0
1627535100000|2021-07-29 05:05:00|3481.7|3467.9|3483.3|3469.3|3483.3|3469.3|3481.7|3467.9|0
1627535400000|2021-07-29 05:10:00|3483|3469|3483.6|3469.6|3484.5|3470.5|3483|3469|0
1627535700000|2021-07-29 05:15:00|3484.1|3470.1|3485.5|3471.5|3485.5|3471.5|3483.6|3469.6|0
1627536000000|2021-07-29 05:20:00|3485.7|3471.7|3488|3474|3489|3475|3485.5|3471.5|0
1627536300000|2021-07-29 05:25:00|3488.6|3474.6|3489.4|3475.4|3489.4|3475.4|3487.6|3473.6|0
1627536600000|2021-07-29 05:30:00|3489.6|3475.6|3487.9|3473.9|3489.6|3475.6|3487.1|3473.1|0
1627536900000|2021-07-29 05:35:00|3487.8|3473.8|3488.6|3474.6|3488.6|3474.6|3487.6|3473.6|0
1627537200000|2021-07-29 05:40:00|3487.9|3473.9|3488.9|3474.9|3488.9|3474.9|3487.9|3473.9|0
1627537500000|2021-07-29 05:45:00|3489.4|3475.4|3485.9|3471.9|3490.1|3476.1|3485.9|3471.9|0
1627537800000|2021-07-29 05:50:00|3486|3472|3485.3|3471.3|3486.2|3472.2|3484.4|3470.4|0
1627538100000|2021-07-29 05:55:00|3486.2|3472.2|3485.4|3471.4|3486.2|3472.2|3483.9|3469.9|0
1627603800000|2021-07-30 00:10:00|3488.5|3474.5|3485.4|3471.4|3488.8|3474.8|3482.7|3468.7|0
1627604100000|2021-07-30 00:15:00|3487.6|3473.6|3482|3468.1|3487.6|3473.6|3482|3468.1|0
1627604400000|2021-07-30 00:20:00|3481.5|3467.7|3481.5|3467.7|3482.5|3468.5|3480.5|3466.7|0
1627604700000|2021-07-30 00:25:00|3481.6|3467.8|3479.5|3465.7|3482|3468.1|3479.5|3465.7|0
1627605000000|2021-07-30 00:30:00|3478.6|3464.8|3475.6|3461.8|3478.6|3464.8|3475.6|3461.8|0
1627605300000|2021-07-30 00:35:00|3472.9|3459.1|3474.2|3460.4|3474.7|3460.9|3472.6|3458.8|0
1627605600000|2021-07-30 00:40:00|3475.6|3461.8|3475.7|3461.9|3476.3|3462.5|3474.6|3460.8|0
1627605900000|2021-07-30 00:45:00|3475.6|3461.8|3473.1|3459.3|3475.6|3461.8|3471.2|3457.4|0
1627606200000|2021-07-30 00:50:00|3473.9|3460.1|3471.6|3457.8|3474.2|3460.4|3471.3|3457.5|0
1627606500000|2021-07-30 00:55:00|3471.3|3457.5|3474|3460.2|3474.5|3460.7|3471|3457.2|0
1627606800000|2021-07-30 01:00:00|3473.9|3460.1|3473.7|3459.9|3473.9|3460.1|3472.1|3458.3|0
1627607100000|2021-07-30 01:05:00|3474.1|3460.3|3474.8|3461|3475.1|3461.3|3474.1|3460.3|0
1627607400000|2021-07-30 01:10:00|3473.7|3459.9|3473.4|3459.6|3474.6|3460.8|3473.1|3459.3|0
1627607700000|2021-07-30 01:15:00|3473.3|3459.5|3472.5|3458.7|3473.3|3459.5|3471.6|3457.8|0
1627608000000|2021-07-30 01:20:00|3472.6|3458.8|3470.6|3456.8|3473.1|3459.3|3470.6|3456.8|0
1627608300000|2021-07-30 01:25:00|3470.3|3456.5|3467.4|3453.6|3470.7|3456.9|3467.4|3453.6|0
1627608600000|2021-07-30 01:30:00|3467.7|3453.9|3465.7|3451.9|3468.7|3454.9|3465.7|3451.9|0
1627608900000|2021-07-30 01:35:00|3466.4|3452.6|3465.7|3451.9|3466.8|3453|3464.8|3451|0
1627609200000|2021-07-30 01:40:00|3465.3|3451.5|3464.5|3450.7|3465.3|3451.5|3463.8|3450|0
1627609500000|2021-07-30 01:45:00|3465.7|3451.9|3463.2|3449.4|3466.2|3452.4|3463.2|3449.4|0
1627609800000|2021-07-30 01:50:00|3463.8|3450|3462|3448.2|3463.8|3450|3460.7|3446.9|0
1627610100000|2021-07-30 01:55:00|3463|3449.2|3462.8|3449|3463|3449.2|3461.8|3448|0
1627610400000|2021-07-30 02:00:00|3463|3449.2|3460.2|3446.4|3463.3|3449.5|3460.2|3446.4|0
1627610700000|2021-07-30 02:05:00|3460.3|3446.5|3461.4|3447.6|3461.5|3447.7|3459.9|3446.1|0
1627611000000|2021-07-30 02:10:00|3460.4|3446.6|3464.8|3451|3464.8|3451|3460.1|3446.3|0
1627611300000|2021-07-30 02:15:00|3465.1|3451.3|3465.1|3451.3|3465.6|3451.8|3463.4|3449.6|0
1627611600000|2021-07-30 02:20:00|3464.8|3451|3465.4|3451.6|3465.9|3452.1|3464.8|3451|0
1627611900000|2021-07-30 02:25:00|3465.3|3451.5|3467|3453.2|3467.7|3453.9|3465.3|3451.5|0
1627612200000|2021-07-30 02:30:00|3467.1|3453.3|3467.2|3453.4|3467.7|3453.9|3466.8|3453|0
1627612500000|2021-07-30 02:35:00|3466.3|3452.5|3467.1|3453.3|3467.4|3453.6|3465.5|3451.7|0
1627612800000|2021-07-30 02:40:00|3467.4|3453.6|3468|3454.2|3468|3454.2|3466.9|3453.1|0
1627613100000|2021-07-30 02:45:00|3467.9|3454.1|3466.9|3453.1|3467.9|3454.1|3465.8|3452|0
1627613400000|2021-07-30 02:50:00|3466.7|3452.9|3465.7|3451.9|3467.4|3453.6|3465.7|3451.9|0
1627613700000|2021-07-30 02:55:00|3465.5|3451.7|3464.7|3450.9|3465.5|3451.7|3464.7|3450.9|0
1627614000000|2021-07-30 03:00:00|3465|3451.2|3465|3451.2|3466.3|3452.5|3464.8|3451|0
1627614300000|2021-07-30 03:05:00|3465.4|3451.6|3464|3450.2|3465.9|3452.1|3464|3450.2|0
1627614600000|2021-07-30 03:10:00|3464.8|3451|3464|3450.2|3464.8|3451|3463.6|3449.8|0
1627614900000|2021-07-30 03:15:00|3463.9|3450.1|3463.4|3449.6|3464.3|3450.5|3462.6|3448.8|0
1627615200000|2021-07-30 03:20:00|3464|3450.2|3462.3|3448.5|3464.4|3450.6|3462.3|3448.5|0
1627615500000|2021-07-30 03:25:00|3462.7|3448.9|3462.8|3449|3464.1|3450.3|3462.6|3448.8|0
1627615800000|2021-07-30 03:30:00|3463|3449.2|3463.6|3449.8|3463.6|3449.8|3461.8|3448|0
1627616100000|2021-07-30 03:35:00|3463.5|3449.7|3467.4|3453.6|3467.6|3453.8|3462.7|3448.9|0
1627616400000|2021-07-30 03:40:00|3467.8|3454|3467.9|3454.1|3468.3|3454.5|3465.6|3451.8|0
1627616700000|2021-07-30 03:45:00|3468|3454.2|3470.3|3456.5|3470.5|3456.7|3468|3454.2|0
1627617000000|2021-07-30 03:50:00|3471|3457.2|3470.2|3456.4|3471|3457.2|3470.2|3456.4|0
1627617300000|2021-07-30 03:55:00|3470.4|3456.6|3470.6|3456.8|3471|3457.2|3470.4|3456.6|0
1627617600000|2021-07-30 04:00:00|3472.2|3458.4|3472.9|3459.1|3472.9|3459.1|3471.6|3457.8|0
1627617900000|2021-07-30 04:05:00|3472.6|3458.8|3474.6|3460.8|3474.6|3460.8|3472.6|3458.8|0
1627618200000|2021-07-30 04:10:00|3474.7|3460.9|3476.8|3463|3476.8|3463|3474.7|3460.9|0
1627618500000|2021-07-30 04:15:00|3477|3463.2|3478.6|3464.8|3478.6|3464.8|3476.2|3462.4|0
1627618800000|2021-07-30 04:20:00|3478.1|3464.3|3477|3463.2|3478.5|3464.7|3476.8|3463|0
1627619100000|2021-07-30 04:25:00|3477.1|3463.3|3477.6|3463.8|3477.7|3463.9|3477|3463.2|0
1627619400000|2021-07-30 04:30:00|3476.9|3463.1|3474.6|3460.8|3477.2|3463.4|3473.6|3459.8|0
1627619700000|2021-07-30 04:35:00|3474.4|3460.6|3476.9|3463.1|3477|3463.2|3474.4|3460.6|0
1627620000000|2021-07-30 04:40:00|3477.7|3463.9|3477.5|3463.7|3477.7|3463.9|3476.4|3462.6|0
1627620300000|2021-07-30 04:45:00|3477.3|3463.5|3476.1|3462.3|3477.4|3463.6|3476|3462.2|0
1627620600000|2021-07-30 04:50:00|3475.5|3461.7|3475|3461.2|3476.7|3462.9|3475|3461.2|0
1627620900000|2021-07-30 04:55:00|3475.2|3461.4|3474.3|3460.5|3475.7|3461.9|3473.8|3460|0
1627621200000|2021-07-30 05:00:00|3475.5|3461.7|3471.8|3458|3475.5|3461.7|3471.8|3458|0
1627621500000|2021-07-30 05:05:00|3471.7|3457.9|3470.5|3456.7|3471.7|3457.9|3470.4|3456.6|0
1627621800000|2021-07-30 05:10:00|3469.9|3456.1|3464.5|3450.7|3469.9|3456.1|3464.2|3450.4|0
1627622100000|2021-07-30 05:15:00|3463.8|3450|3462.8|3449|3463.8|3450|3461.7|3447.9|0
1627622400000|2021-07-30 05:20:00|3462.3|3448.5|3462|3448.2|3462.3|3448.5|3459.8|3446|0
1627622700000|2021-07-30 05:25:00|3461.3|3447.5|3459.9|3446.1|3461.6|3447.8|3459.9|3446.1|0
1627623000000|2021-07-30 05:30:00|3459.7|3445.9|3461.8|3448|3462.6|3448.8|3459.7|3445.9|0
1627623300000|2021-07-30 05:35:00|3461.4|3447.6|3462.9|3449.1|3463.9|3450.1|3461.4|3447.6|0
1627623600000|2021-07-30 05:40:00|3462.7|3448.9|3460.8|3447|3462.7|3448.9|3460.8|3447|0
1627623900000|2021-07-30 05:45:00|3461|3447.2|3459.1|3445.3|3461.8|3448|3458.9|3445.1|0
1627624200000|2021-07-30 05:50:00|3459.7|3445.9|3459.7|3445.9|3460.3|3446.5|3459.3|3445.5|0
1627624500000|2021-07-30 05:55:00|3459.8|3446|3459.7|3445.9|3460.1|3446.3|3457.7|3443.9|0
1627863000000|2021-08-02 00:10:00|3493.7|3479.7|3494.3|3480.3|3497.4|3483.4|3492.3|3478.3|0
1627863300000|2021-08-02 00:15:00|3493.5|3479.5|3489.3|3475.3|3496.7|3482.7|3489.3|3475.3|0
1627863600000|2021-08-02 00:20:00|3490.5|3476.5|3496.2|3482.2|3496.7|3482.7|3490.5|3476.5|0
1627863900000|2021-08-02 00:25:00|3497.1|3483.1|3496.6|3482.6|3498.9|3484.9|3496.6|3482.6|0
1627864200000|2021-08-02 00:30:00|3496.5|3482.5|3498.7|3484.7|3500|3486|3496.5|3482.5|0
1627864500000|2021-08-02 00:35:00|3498.8|3484.8|3499.7|3485.7|3499.7|3485.7|3496.4|3482.4|0
1627864800000|2021-08-02 00:40:00|3499.3|3485.3|3499|3485|3500.7|3486.7|3497.7|3483.7|0
1627865100000|2021-08-02 00:45:00|3499.3|3485.3|3497.8|3483.8|3500.3|3486.3|3497.8|3483.8|0
1627865400000|2021-08-02 00:50:00|3498.5|3484.5|3498.6|3484.6|3498.6|3484.6|3497.3|3483.3|0
1627865700000|2021-08-02 00:55:00|3497.9|3483.9|3500.5|3486.5|3500.5|3486.5|3496.6|3482.6|0
1627866000000|2021-08-02 01:00:00|3504.4|3490.4|3505.3|3491.3|3505.8|3491.8|3504.4|3490.4|0
1627866300000|2021-08-02 01:05:00|3504.5|3490.5|3501.1|3487.1|3504.5|3490.5|3501.1|3487.1|0
1627866600000|2021-08-02 01:10:00|3501|3487|3500.6|3486.6|3501.4|3487.4|3500.5|3486.5|0
1627866900000|2021-08-02 01:15:00|3501.2|3487.2|3505.3|3491.3|3505.3|3491.3|3501.2|3487.2|0
1627867200000|2021-08-02 01:20:00|3505.8|3491.8|3506.6|3492.6|3506.6|3492.6|3504.4|3490.4|0
1627867500000|2021-08-02 01:25:00|3507.5|3493.5|3512.1|3498.1|3512.1|3498.1|3507.5|3493.5|0
1627867800000|2021-08-02 01:30:00|3512.7|3498.7|3514|3500|3514.9|3500.9|3511.6|3497.6|0
1627868100000|2021-08-02 01:35:00|3513.6|3499.6|3514.7|3500.7|3514.7|3500.7|3511.8|3497.8|0
1627868400000|2021-08-02 01:40:00|3515.2|3501.2|3514.2|3500.2|3517.1|3503.1|3514.2|3500.2|0
1627868700000|2021-08-02 01:45:00|3512.8|3498.8|3511.9|3497.9|3513.5|3499.5|3509.7|3495.7|0
1627869000000|2021-08-02 01:50:00|3511.7|3497.7|3512.1|3498.1|3513.4|3499.4|3511.7|3497.7|0
1627869300000|2021-08-02 01:55:00|3511.2|3497.2|3508|3494|3512.1|3498.1|3508|3494|0
1627869600000|2021-08-02 02:00:00|3507.5|3493.5|3505.2|3491.2|3508.2|3494.2|3504.9|3490.9|0
1627869900000|2021-08-02 02:05:00|3503.5|3489.5|3500.6|3486.6|3503.5|3489.5|3500.6|3486.6|0
1627870200000|2021-08-02 02:10:00|3501.2|3487.2|3502|3488|3502.2|3488.2|3501.2|3487.2|0
1627870500000|2021-08-02 02:15:00|3502.1|3488.1|3501.7|3487.7|3502.5|3488.5|3501.7|3487.7|0
1627870800000|2021-08-02 02:20:00|3501.4|3487.4|3500.4|3486.4|3501.4|3487.4|3499.4|3485.4|0
1627871100000|2021-08-02 02:25:00|3500.8|3486.8|3500.9|3486.9|3501.6|3487.6|3499.8|3485.8|0
1627871400000|2021-08-02 02:30:00|3501.5|3487.5|3498.7|3484.7|3501.5|3487.5|3498.7|3484.7|0
1627871700000|2021-08-02 02:35:00|3499.1|3485.1|3499.5|3485.5|3499.5|3485.5|3497.2|3483.2|0
1627872000000|2021-08-02 02:40:00|3499.6|3485.6|3500.4|3486.4|3500.6|3486.6|3499.3|3485.3|0
1627872300000|2021-08-02 02:45:00|3500.3|3486.3|3503.8|3489.8|3503.8|3489.8|3500.3|3486.3|0
1627872600000|2021-08-02 02:50:00|3505.1|3491.1|3506.8|3492.8|3507.6|3493.6|3504.4|3490.4|0
1627872900000|2021-08-02 02:55:00|3507.3|3493.3|3507.9|3493.9|3508.4|3494.4|3507.2|3493.2|0
1627873200000|2021-08-02 03:00:00|3507.8|3493.8|3507.1|3493.1|3508.7|3494.7|3507.1|3493.1|0
1627873500000|2021-08-02 03:05:00|3506.5|3492.5|3506.9|3492.9|3507.4|3493.4|3506.3|3492.3|0
1627873800000|2021-08-02 03:10:00|3507.1|3493.1|3507.3|3493.3|3507.6|3493.6|3505.6|3491.6|0
1627874100000|2021-08-02 03:15:00|3506.7|3492.7|3506|3492|3506.8|3492.8|3506|3492|0
1627874400000|2021-08-02 03:20:00|3506.1|3492.1|3506.2|3492.2|3507.4|3493.4|3505.3|3491.3|0
1627874700000|2021-08-02 03:25:00|3505.8|3491.8|3505.3|3491.3|3505.8|3491.8|3504.8|3490.8|0
1627875000000|2021-08-02 03:30:00|3505.4|3491.4|3504.6|3490.6|3505.4|3491.4|3503.9|3489.9|0
1627875300000|2021-08-02 03:35:00|3504.3|3490.3|3504.6|3490.6|3505.5|3491.5|3504|3490|0
1627875600000|2021-08-02 03:40:00|3504.4|3490.4|3502.5|3488.5|3504.8|3490.8|3502.3|3488.3|0
1627875900000|2021-08-02 03:45:00|3503.2|3489.2|3503.2|3489.2|3503.6|3489.6|3502.8|3488.8|0
1627876200000|2021-08-02 03:50:00|3502.5|3488.5|3504.9|3490.9|3505|3491|3502.5|3488.5|0
1627876500000|2021-08-02 03:55:00|3504.4|3490.4|3504.4|3490.4|3506|3492|3503.7|3489.7|0
1627876800000|2021-08-02 04:00:00|3504.6|3490.6|3502.3|3488.3|3504.6|3490.6|3502.1|3488.1|0
1627877100000|2021-08-02 04:05:00|3502.4|3488.4|3502.8|3488.8|3502.8|3488.8|3501|3487|0
1627877400000|2021-08-02 04:10:00|3502.9|3488.9|3503.5|3489.5|3504.4|3490.4|3502.9|3488.9|0
1627877700000|2021-08-02 04:15:00|3503.7|3489.7|3503.1|3489.1|3504.2|3490.2|3503.1|3489.1|0
1627878000000|2021-08-02 04:20:00|3503.2|3489.2|3501.9|3487.9|3503.3|3489.3|3501.9|3487.9|0
1627878300000|2021-08-02 04:25:00|3501.7|3487.7|3502.5|3488.5|3502.5|3488.5|3501.7|3487.7|0
1627878600000|2021-08-02 04:30:00|3502.8|3488.8|3506.5|3492.5|3506.5|3492.5|3502.4|3488.4|0
1627878900000|2021-08-02 04:35:00|3507.6|3493.6|3506.4|3492.4|3508|3494|3506.3|3492.3|0
1627879200000|2021-08-02 04:40:00|3505.5|3491.5|3506|3492|3506|3492|3505.2|3491.2|0
1627879500000|2021-08-02 04:45:00|3506.8|3492.8|3506.3|3492.3|3506.8|3492.8|3505.4|3491.4|0
1627879800000|2021-08-02 04:50:00|3506.2|3492.2|3506.3|3492.3|3506.3|3492.3|3505.5|3491.5|0
1627880100000|2021-08-02 04:55:00|3506.4|3492.4|3506|3492|3506.5|3492.5|3505.6|3491.6|0
1627880400000|2021-08-02 05:00:00|3506.3|3492.3|3505.3|3491.3|3506.8|3492.8|3505.3|3491.3|0
1627880700000|2021-08-02 05:05:00|3506.3|3492.3|3510.2|3496.2|3510.2|3496.2|3506.1|3492.1|0
1627881000000|2021-08-02 05:10:00|3510.6|3496.6|3512.4|3498.4|3512.4|3498.4|3510.5|3496.5|0
1627881300000|2021-08-02 05:15:00|3512.9|3498.9|3511.3|3497.3|3512.9|3498.9|3511.3|3497.3|0
1627881600000|2021-08-02 05:20:00|3511.2|3497.2|3510.7|3496.7|3511.2|3497.2|3509.7|3495.7|0
1627881900000|2021-08-02 05:25:00|3509.7|3495.7|3508.6|3494.6|3509.7|3495.7|3508|3494|0
1627882200000|2021-08-02 05:30:00|3508.1|3494.1|3509.1|3495.1|3509.8|3495.8|3508.1|3494.1|0
1627882500000|2021-08-02 05:35:00|3509|3495|3510.2|3496.2|3510.6|3496.6|3509|3495|0
1627882800000|2021-08-02 05:40:00|3509.8|3495.8|3508|3494|3510.7|3496.7|3508|3494|0
1627883100000|2021-08-02 05:45:00|3508.9|3494.9|3509.1|3495.1|3509.6|3495.6|3508.4|3494.4|0
1627883400000|2021-08-02 05:50:00|3509.5|3495.5|3507.4|3493.4|3509.7|3495.7|3507.4|3493.4|0
1627883700000|2021-08-02 05:55:00|3506.7|3492.7|3503.4|3489.4|3507.2|3493.2|3502.8|3488.8|0
1627949400000|2021-08-03 00:10:00|3499.5|3485.5|3497.9|3483.9|3501.6|3487.6|3495.6|3481.6|0
1627949700000|2021-08-03 00:15:00|3497.6|3483.6|3494.7|3480.7|3500|3486|3494.7|3480.7|0
1627950000000|2021-08-03 00:20:00|3494.6|3480.6|3496.2|3482.2|3498.7|3484.7|3493.8|3479.8|0
1627950300000|2021-08-03 00:25:00|3496.5|3482.5|3505.7|3491.7|3505.7|3491.7|3496.1|3482.1|0
1627950600000|2021-08-03 00:30:00|3504.1|3490.1|3510.1|3496.1|3510.1|3496.1|3503.3|3489.3|0
1627950900000|2021-08-03 00:35:00|3509.6|3495.6|3506.1|3492.1|3509.6|3495.6|3505.5|3491.5|0
1627951200000|2021-08-03 00:40:00|3505.5|3491.5|3507.4|3493.4|3509|3495|3505.5|3491.5|0
1627951500000|2021-08-03 00:45:00|3507.2|3493.2|3507.9|3493.9|3508.7|3494.7|3507.2|3493.2|0
1627951800000|2021-08-03 00:50:00|3507.3|3493.3|3505.7|3491.7|3508.4|3494.4|3505.5|3491.5|0
1627952100000|2021-08-03 00:55:00|3504.2|3490.2|3503.7|3489.7|3505.2|3491.2|3503.3|3489.3|0
1627952400000|2021-08-03 01:00:00|3503.4|3489.4|3501.3|3487.3|3503.4|3489.4|3500.2|3486.2|0
1627952700000|2021-08-03 01:05:00|3501.6|3487.6|3503.5|3489.5|3503.5|3489.5|3501.4|3487.4|0
1627953000000|2021-08-03 01:10:00|3503.1|3489.1|3501.1|3487.1|3503.8|3489.8|3501.1|3487.1|0
1627953300000|2021-08-03 01:15:00|3501.2|3487.2|3499.4|3485.4|3501.2|3487.2|3499.4|3485.4|0
1627953600000|2021-08-03 01:20:00|3500.2|3486.2|3502.8|3488.8|3503.2|3489.2|3500.2|3486.2|0
1627953900000|2021-08-03 01:25:00|3502.7|3488.7|3504.3|3490.3|3504.8|3490.8|3502.7|3488.7|0
1627954200000|2021-08-03 01:30:00|3504.2|3490.2|3501.7|3487.7|3506.5|3492.5|3501.7|3487.7|0
1627954500000|2021-08-03 01:35:00|3501.5|3487.5|3505.7|3491.7|3505.8|3491.8|3501.5|3487.5|0
1627954800000|2021-08-03 01:40:00|3504.4|3490.4|3505|3491|3505|3491|3501.8|3487.8|0
1627955100000|2021-08-03 01:45:00|3505.3|3491.3|3504.2|3490.2|3505.3|3491.3|3503.7|3489.7|0
1627955400000|2021-08-03 01:50:00|3503.2|3489.2|3504.2|3490.2|3504.3|3490.3|3501.9|3487.9|0
1627955700000|2021-08-03 01:55:00|3503.2|3489.2|3504.6|3490.6|3504.6|3490.6|3501.9|3487.9|0
1627956000000|2021-08-03 02:00:00|3506.7|3492.7|3505.2|3491.2|3508.3|3494.3|3505.2|3491.2|0
1627956300000|2021-08-03 02:05:00|3504.6|3490.6|3506.8|3492.8|3507.3|3493.3|3504.4|3490.4|0
1627956600000|2021-08-03 02:10:00|3507|3493|3505.1|3491.1|3507|3493|3505|3491|0
1627956900000|2021-08-03 02:15:00|3505.6|3491.6|3506.2|3492.2|3507.6|3493.6|3505.6|3491.6|0
1627957200000|2021-08-03 02:20:00|3505.6|3491.6|3504|3490|3506|3492|3504|3490|0
1627957500000|2021-08-03 02:25:00|3504.5|3490.5|3507.7|3493.7|3507.7|3493.7|3504.5|3490.5|0
1627957800000|2021-08-03 02:30:00|3508.6|3494.6|3510.8|3496.8|3510.8|3496.8|3508.5|3494.5|0
1627958100000|2021-08-03 02:35:00|3509.9|3495.9|3506.8|3492.8|3510.3|3496.3|3506.8|3492.8|0
1627958400000|2021-08-03 02:40:00|3506.2|3492.2|3506.7|3492.7|3507.7|3493.7|3504.9|3490.9|0
1627958700000|2021-08-03 02:45:00|3507.1|3493.1|3507.2|3493.2|3507.5|3493.5|3505.9|3491.9|0
1627959000000|2021-08-03 02:50:00|3507.3|3493.3|3506.8|3492.8|3508.5|3494.5|3506.5|3492.5|0
1627959300000|2021-08-03 02:55:00|3507.9|3493.9|3507.2|3493.2|3508.1|3494.1|3506.9|3492.9|0
1627959600000|2021-08-03 03:00:00|3507.4|3493.4|3508.7|3494.7|3508.7|3494.7|3507.2|3493.2|0
1627959900000|2021-08-03 03:05:00|3508.2|3494.2|3506.3|3492.3|3509|3495|3505.8|3491.8|0
1627960200000|2021-08-03 03:10:00|3506.4|3492.4|3507.5|3493.5|3507.8|3493.8|3505.8|3491.8|0
1627960500000|2021-08-03 03:15:00|3509.2|3495.2|3510.4|3496.4|3510.9|3496.9|3509.2|3495.2|0
1627960800000|2021-08-03 03:20:00|3510.9|3496.9|3510.7|3496.7|3511.1|3497.1|3510.2|3496.2|0
1627961100000|2021-08-03 03:25:00|3509.8|3495.8|3509.9|3495.9|3510.9|3496.9|3509.7|3495.7|0
1627961400000|2021-08-03 03:30:00|3510.2|3496.2|3510.4|3496.4|3511.3|3497.3|3510|3496|0
1627961700000|2021-08-03 03:35:00|3510.7|3496.7|3507.4|3493.4|3510.9|3496.9|3507.4|3493.4|0
1627962000000|2021-08-03 03:40:00|3507.1|3493.1|3506.2|3492.2|3507.8|3493.8|3506.2|3492.2|0
1627962300000|2021-08-03 03:45:00|3505.4|3491.4|3505.4|3491.4|3505.9|3491.9|3505.1|3491.1|0
1627962600000|2021-08-03 03:50:00|3504.9|3490.9|3503.7|3489.7|3504.9|3490.9|3503.7|3489.7|0
1627962900000|2021-08-03 03:55:00|3504.3|3490.3|3503.9|3489.9|3505.3|3491.3|3503.8|3489.8|0
1627963200000|2021-08-03 04:00:00|3503.7|3489.7|3503.8|3489.8|3504|3490|3503|3489|0
1627963500000|2021-08-03 04:05:00|3503.2|3489.2|3505.7|3491.7|3506.7|3492.7|3503.2|3489.2|0
1627963800000|2021-08-03 04:10:00|3506.9|3492.9|3507.4|3493.4|3507.8|3493.8|3506.5|3492.5|0
1627964100000|2021-08-03 04:15:00|3508|3494|3511.1|3497.1|3511.1|3497.1|3508|3494|0
1627964400000|2021-08-03 04:20:00|3511.2|3497.2|3511.9|3497.9|3511.9|3497.9|3510.3|3496.3|0
1627964700000|2021-08-03 04:25:00|3511.8|3497.8|3511.1|3497.1|3512.7|3498.7|3510.5|3496.5|0
1627965000000|2021-08-03 04:30:00|3510.9|3496.9|3505.7|3491.7|3510.9|3496.9|3504.3|3490.3|0
1627965300000|2021-08-03 04:35:00|3505.3|3491.3|3501.9|3487.9|3505.4|3491.4|3501.9|3487.9|0
1627965600000|2021-08-03 04:40:00|3502.4|3488.4|3500.2|3486.2|3503.5|3489.5|3500.2|3486.2|0
1627965900000|2021-08-03 04:45:00|3500.1|3486.1|3500.8|3486.8|3500.8|3486.8|3498.3|3484.3|0
1627966200000|2021-08-03 04:50:00|3501.7|3487.7|3504.1|3490.1|3504.1|3490.1|3501.7|3487.7|0
1627966500000|2021-08-03 04:55:00|3504.2|3490.2|3504.1|3490.1|3506.3|3492.3|3503.8|3489.8|0
1627966800000|2021-08-03 05:00:00|3504.3|3490.3|3504.3|3490.3|3504.3|3490.3|3501.7|3487.7|0
1627967100000|2021-08-03 05:05:00|3504.1|3490.1|3505.5|3491.5|3505.7|3491.7|3503.5|3489.5|0
1627967400000|2021-08-03 05:10:00|3504.9|3490.9|3503.9|3489.9|3505.6|3491.6|3503.9|3489.9|0
1627967700000|2021-08-03 05:15:00|3503|3489|3502.3|3488.3|3503.1|3489.1|3501|3487|0
1627968000000|2021-08-03 05:20:00|3502.7|3488.7|3502.5|3488.5|3503.5|3489.5|3502.5|3488.5|0
1627968300000|2021-08-03 05:25:00|3503.2|3489.2|3503.7|3489.7|3504.4|3490.4|3502.3|3488.3|0
1627968600000|2021-08-03 05:30:00|3503.5|3489.5|3502.7|3488.7|3504.2|3490.2|3502|3488|0
1627968900000|2021-08-03 05:35:00|3502.2|3488.2|3502.6|3488.6|3503.2|3489.2|3502.1|3488.1|0
1627969200000|2021-08-03 05:40:00|3502.5|3488.5|3501.2|3487.2|3503|3489|3500.2|3486.2|0
1627969500000|2021-08-03 05:45:00|3500.6|3486.6|3504.4|3490.4|3504.4|3490.4|3500.6|3486.6|0
1627969800000|2021-08-03 05:50:00|3505.4|3491.4|3502.8|3488.8|3506.7|3492.7|3502.7|3488.7|0
1627970100000|2021-08-03 05:55:00|3502.6|3488.6|3502.8|3488.8|3503.8|3489.8|3502.1|3488.1|0
1628035800000|2021-08-04 00:10:00|3506.9|3492.9|3507.7|3493.7|3508.6|3494.6|3506.1|3492.1|0
1628036100000|2021-08-04 00:15:00|3508|3494|3513.3|3499.3|3513.3|3499.3|3508|3494|0
1628036400000|2021-08-04 00:20:00|3513.9|3499.9|3512.4|3498.4|3513.9|3499.9|3509.2|3495.2|0
1628036700000|2021-08-04 00:25:00|3513.5|3499.5|3515.9|3501.9|3516.8|3502.8|3513.5|3499.5|0
1628037000000|2021-08-04 00:30:00|3515.2|3501.2|3518.4|3504.4|3518.4|3504.4|3515.2|3501.2|0
1628037300000|2021-08-04 00:35:00|3518.5|3504.5|3518.5|3504.5|3519.8|3505.8|3518.5|3504.5|0
1628037600000|2021-08-04 00:40:00|3518.1|3504.1|3518.6|3504.6|3519.6|3505.6|3517.8|3503.8|0
1628037900000|2021-08-04 00:45:00|3517.1|3503.1|3513.8|3499.8|3517.1|3503.1|3510.9|3496.9|0
1628038200000|2021-08-04 00:50:00|3514|3500|3518.6|3504.6|3518.6|3504.6|3512.6|3498.6|0
1628038500000|2021-08-04 00:55:00|3518.1|3504.1|3514.9|3500.9|3519|3505|3514.9|3500.9|0
1628038800000|2021-08-04 01:00:00|3514.4|3500.4|3511.3|3497.3|3514.8|3500.8|3511.3|3497.3|0
1628039100000|2021-08-04 01:05:00|3510.4|3496.4|3512.9|3498.9|3513.1|3499.1|3510.4|3496.4|0
1628039400000|2021-08-04 01:10:00|3512.8|3498.8|3510|3496|3512.8|3498.8|3509.1|3495.1|0
1628039700000|2021-08-04 01:15:00|3509.5|3495.5|3511.8|3497.8|3512.5|3498.5|3509.5|3495.5|0
1628040000000|2021-08-04 01:20:00|3512.4|3498.4|3510.7|3496.7|3512.5|3498.5|3510.2|3496.2|0
1628040300000|2021-08-04 01:25:00|3511.1|3497.1|3513.6|3499.6|3513.7|3499.7|3511.1|3497.1|0
1628040600000|2021-08-04 01:30:00|3513|3499|3513.1|3499.1|3513.6|3499.6|3511.9|3497.9|0
1628040900000|2021-08-04 01:35:00|3514.5|3500.5|3512.6|3498.6|3514.5|3500.5|3511.8|3497.8|0
1628041200000|2021-08-04 01:40:00|3511.9|3497.9|3509|3495|3511.9|3497.9|3507.9|3493.9|0
1628041500000|2021-08-04 01:45:00|3509.2|3495.2|3510.8|3496.8|3511.3|3497.3|3508.7|3494.7|0
1628041800000|2021-08-04 01:50:00|3512|3498|3509.9|3495.9|3512.2|3498.2|3509.9|3495.9|0
1628042100000|2021-08-04 01:55:00|3509.5|3495.5|3511.4|3497.4|3511.6|3497.6|3508.3|3494.3|0
1628042400000|2021-08-04 02:00:00|3511.9|3497.9|3509.7|3495.7|3511.9|3497.9|3509.7|3495.7|0
1628042700000|2021-08-04 02:05:00|3509.5|3495.5|3507.2|3493.2|3509.6|3495.6|3507.2|3493.2|0
1628043000000|2021-08-04 02:10:00|3507.4|3493.4|3504.3|3490.3|3508.4|3494.4|3504.3|3490.3|0
1628043300000|2021-08-04 02:15:00|3504.8|3490.8|3506.9|3492.9|3506.9|3492.9|3504.8|3490.8|0
1628043600000|2021-08-04 02:20:00|3507.4|3493.4|3505.1|3491.1|3507.6|3493.6|3504.6|3490.6|0
1628043900000|2021-08-04 02:25:00|3504.9|3490.9|3509.2|3495.2|3509.2|3495.2|3504.9|3490.9|0
1628044200000|2021-08-04 02:30:00|3508.6|3494.6|3507.9|3493.9|3508.8|3494.8|3507.7|3493.7|0
1628044500000|2021-08-04 02:35:00|3508|3494|3505.5|3491.5|3508|3494|3505.5|3491.5|0
1628044800000|2021-08-04 02:40:00|3506.3|3492.3|3508.5|3494.5|3509.5|3495.5|3506.3|3492.3|0
1628045100000|2021-08-04 02:45:00|3508.6|3494.6|3509.5|3495.5|3511.4|3497.4|3508.6|3494.6|0
1628045400000|2021-08-04 02:50:00|3509.8|3495.8|3509.7|3495.7|3510.2|3496.2|3509.2|3495.2|0
1628045700000|2021-08-04 02:55:00|3509.5|3495.5|3507.7|3493.7|3509.5|3495.5|3507.7|3493.7|0
1628046000000|2021-08-04 03:00:00|3507.6|3493.6|3507.6|3493.6|3508.5|3494.5|3507.4|3493.4|0
1628046300000|2021-08-04 03:05:00|3508.1|3494.1|3505.6|3491.6|3508.1|3494.1|3505.6|3491.6|0
1628046600000|2021-08-04 03:10:00|3506.1|3492.1|3505.1|3491.1|3506.7|3492.7|3504.5|3490.5|0
1628046900000|2021-08-04 03:15:00|3505.5|3491.5|3505.3|3491.3|3506.3|3492.3|3505.3|3491.3|0
1628047200000|2021-08-04 03:20:00|3505.6|3491.6|3505.4|3491.4|3505.9|3491.9|3505.4|3491.4|0
1628047500000|2021-08-04 03:25:00|3505|3491|3506.9|3492.9|3506.9|3492.9|3505|3491|0
1628047800000|2021-08-04 03:30:00|3507.7|3493.7|3505.2|3491.2|3507.9|3493.9|3505.1|3491.1|0
1628048100000|2021-08-04 03:35:00|3505.7|3491.7|3507.3|3493.3|3508.3|3494.3|3505.7|3491.7|0
1628048400000|2021-08-04 03:40:00|3506.6|3492.6|3506.7|3492.7|3507.2|3493.2|3506.3|3492.3|0
1628048700000|2021-08-04 03:45:00|3507.1|3493.1|3506.8|3492.8|3507.1|3493.1|3506|3492|0
1628049000000|2021-08-04 03:50:00|3506.7|3492.7|3500.4|3486.4|3506.7|3492.7|3499.9|3485.9|0
1628049300000|2021-08-04 03:55:00|3501.5|3487.5|3502.2|3488.2|3502.6|3488.6|3501.4|3487.4|0
1628049600000|2021-08-04 04:00:00|3502.1|3488.1|3504.1|3490.1|3504.6|3490.6|3502.1|3488.1|0
1628049900000|2021-08-04 04:05:00|3504.5|3490.5|3507.4|3493.4|3507.4|3493.4|3504.4|3490.4|0
1628050200000|2021-08-04 04:10:00|3508.1|3494.1|3508.7|3494.7|3509.9|3495.9|3508.1|3494.1|0
1628050500000|2021-08-04 04:15:00|3508.3|3494.3|3509.3|3495.3|3510.1|3496.1|3508|3494|0
1628050800000|2021-08-04 04:20:00|3508.3|3494.3|3509.5|3495.5|3510.4|3496.4|3508.1|3494.1|0
1628051100000|2021-08-04 04:25:00|3509.4|3495.4|3510.3|3496.3|3511.1|3497.1|3509.2|3495.2|0
1628051400000|2021-08-04 04:30:00|3509.7|3495.7|3508.7|3494.7|3510.3|3496.3|3508.5|3494.5|0
1628051700000|2021-08-04 04:35:00|3508.8|3494.8|3509.6|3495.6|3510.1|3496.1|3508.8|3494.8|0
1628052000000|2021-08-04 04:40:00|3510.3|3496.3|3511.6|3497.6|3511.9|3497.9|3510.3|3496.3|0
1628052300000|2021-08-04 04:45:00|3511.9|3497.9|3513|3499|3513.3|3499.3|3511.9|3497.9|0
1628052600000|2021-08-04 04:50:00|3513.4|3499.4|3511.8|3497.8|3513.4|3499.4|3511.8|3497.8|0
1628052900000|2021-08-04 04:55:00|3512.2|3498.2|3510.1|3496.1|3512.2|3498.2|3510.1|3496.1|0
1628053200000|2021-08-04 05:00:00|3510.2|3496.2|3509.7|3495.7|3510.4|3496.4|3509.3|3495.3|0
1628053500000|2021-08-04 05:05:00|3510.3|3496.3|3507.8|3493.8|3510.3|3496.3|3507.3|3493.3|0
1628053800000|2021-08-04 05:10:00|3506.6|3492.6|3507.8|3493.8|3508.4|3494.4|3506.6|3492.6|0
1628054100000|2021-08-04 05:15:00|3507.5|3493.5|3507|3493|3508.6|3494.6|3506.6|3492.6|0
1628054400000|2021-08-04 05:20:00|3507.9|3493.9|3507.8|3493.8|3508|3494|3507|3493|0
1628054700000|2021-08-04 05:25:00|3508.1|3494.1|3508.4|3494.4|3508.4|3494.4|3507.3|3493.3|0
1628055000000|2021-08-04 05:30:00|3507.9|3493.9|3508.3|3494.3|3508.9|3494.9|3507.2|3493.2|0
1628055300000|2021-08-04 05:35:00|3508.6|3494.6|3507.2|3493.2|3509|3495|3506.4|3492.4|0
1628055600000|2021-08-04 05:40:00|3507.5|3493.5|3509.8|3495.8|3511.5|3497.5|3507.5|3493.5|0
1628055900000|2021-08-04 05:45:00|3509.7|3495.7|3510.4|3496.4|3510.5|3496.5|3509.6|3495.6|0
1628056200000|2021-08-04 05:50:00|3510|3496|3506.5|3492.5|3510.1|3496.1|3506.5|3492.5|0
1628056500000|2021-08-04 05:55:00|3507.3|3493.3|3506|3492|3508.7|3494.7|3506|3492|0
1628122200000|2021-08-05 00:10:00|3517.4|3503.4|3519.7|3505.7|3519.7|3505.7|3517.4|3503.4|0
1628122500000|2021-08-05 00:15:00|3519.4|3505.4|3521.2|3507.2|3521.3|3507.3|3519.4|3505.4|0
1628122800000|2021-08-05 00:20:00|3521.3|3507.3|3523.5|3509.5|3527.3|3513.3|3521.3|3507.3|0
1628123100000|2021-08-05 00:25:00|3522.5|3508.5|3520.3|3506.3|3522.5|3508.5|3519.6|3505.6|0
1628123400000|2021-08-05 00:30:00|3520.5|3506.5|3526|3512|3526|3512|3520.5|3506.5|0
1628123700000|2021-08-05 00:35:00|3524.4|3510.4|3525.7|3511.7|3526.6|3512.6|3523.5|3509.5|0
1628124000000|2021-08-05 00:40:00|3525.3|3511.3|3526.7|3512.7|3527.2|3513.2|3525.3|3511.3|0
1628124300000|2021-08-05 00:45:00|3526|3512|3525.1|3511.1|3526.8|3512.8|3524.8|3510.8|0
1628124600000|2021-08-05 00:50:00|3524.9|3510.9|3528.1|3514.1|3530.1|3516.1|3524.9|3510.9|0
1628124900000|2021-08-05 00:55:00|3529.9|3515.9|3531|3517|3531.8|3517.8|3529.4|3515.4|0
1628125200000|2021-08-05 01:00:00|3531.1|3517.1|3528.2|3514.2|3531.1|3517.1|3528.2|3514.2|0
1628125500000|2021-08-05 01:05:00|3527.7|3513.7|3527.3|3513.3|3528.4|3514.4|3527.3|3513.3|0
1628125800000|2021-08-05 01:10:00|3527.7|3513.7|3527.5|3513.5|3528.7|3514.7|3526.7|3512.7|0
1628126100000|2021-08-05 01:15:00|3526.5|3512.5|3530|3516|3530.3|3516.3|3526.5|3512.5|0
1628126400000|2021-08-05 01:20:00|3531.2|3517.2|3531.5|3517.5|3532.4|3518.2|3531.2|3517.2|0
1628126700000|2021-08-05 01:25:00|3531.9|3517.9|3531.6|3517.6|3533.5|3519.3|3531.6|3517.6|0
1628127000000|2021-08-05 01:30:00|3533|3518.8|3531.3|3517.3|3533.2|3519|3531.3|3517.3|0
1628127300000|2021-08-05 01:35:00|3530.6|3516.6|3530|3516|3530.9|3516.9|3529.1|3515.1|0
1628127600000|2021-08-05 01:40:00|3530.6|3516.6|3534|3519.8|3534.3|3520.1|3530.6|3516.6|0
1628127900000|2021-08-05 01:45:00|3533.5|3519.3|3533.5|3519.3|3533.5|3519.3|3531.5|3517.5|0
1628128200000|2021-08-05 01:50:00|3532.7|3518.5|3534.4|3520.2|3534.4|3520.2|3532.4|3518.2|0
1628128500000|2021-08-05 01:55:00|3533.4|3519.2|3536.3|3522.1|3536.3|3522.1|3533.4|3519.2|0
1628128800000|2021-08-05 02:00:00|3535.2|3521|3539.1|3524.9|3539.1|3524.9|3535.2|3521|0
1628129100000|2021-08-05 02:05:00|3540.6|3526.4|3537.9|3523.7|3540.6|3526.4|3537.9|3523.7|0
1628129400000|2021-08-05 02:10:00|3536.7|3522.5|3534.7|3520.5|3536.8|3522.6|3533.9|3519.7|0
1628129700000|2021-08-05 02:15:00|3534.2|3520|3535.2|3521|3535.4|3521.2|3534.2|3520|0
1628130000000|2021-08-05 02:20:00|3534.9|3520.7|3537.4|3523.2|3538.1|3523.9|3534.8|3520.6|0
1628130300000|2021-08-05 02:25:00|3537.2|3523|3536.6|3522.4|3539.8|3525.6|3536.5|3522.3|0
1628130600000|2021-08-05 02:30:00|3537.3|3523.1|3535.8|3521.6|3537.6|3523.4|3535.4|3521.2|0
1628130900000|2021-08-05 02:35:00|3535.9|3521.7|3535.5|3521.3|3536.9|3522.7|3535.4|3521.2|0
1628131200000|2021-08-05 02:40:00|3535.1|3520.9|3534.6|3520.4|3535.6|3521.4|3534.6|3520.4|0
1628131500000|2021-08-05 02:45:00|3534.9|3520.7|3535.4|3521.2|3535.9|3521.7|3534.9|3520.7|0
1628131800000|2021-08-05 02:50:00|3536.2|3522|3536.3|3522.1|3536.6|3522.4|3534.8|3520.6|0
1628132100000|2021-08-05 02:55:00|3535.6|3521.4|3535.7|3521.5|3536.3|3522.1|3534.5|3520.3|0
1628132400000|2021-08-05 03:00:00|3535.5|3521.3|3534.1|3519.9|3535.9|3521.7|3534.1|3519.9|0
1628132700000|2021-08-05 03:05:00|3533.3|3519.1|3535|3520.8|3535|3520.8|3533.3|3519.1|0
1628133000000|2021-08-05 03:10:00|3535.5|3521.3|3536.3|3522.1|3536.3|3522.1|3535.3|3521.1|0
1628133300000|2021-08-05 03:15:00|3536.1|3521.9|3538.5|3524.3|3538.5|3524.3|3536.1|3521.9|0
1628133600000|2021-08-05 03:20:00|3538.8|3524.6|3537.7|3523.5|3538.8|3524.6|3537.6|3523.4|0
1628133900000|2021-08-05 03:25:00|3537.5|3523.3|3538.2|3524|3538.2|3524|3537|3522.8|0
1628134200000|2021-08-05 03:30:00|3536.9|3522.7|3534.2|3520|3536.9|3522.7|3534.2|3520|0
1628134500000|2021-08-05 03:35:00|3534.1|3519.9|3537.3|3523.1|3537.3|3523.1|3534.1|3519.9|0
1628134800000|2021-08-05 03:40:00|3538.5|3524.3|3538.6|3524.4|3539.5|3525.3|3537.8|3523.6|0
1628135100000|2021-08-05 03:45:00|3538.9|3524.7|3538.8|3524.6|3539.3|3525.1|3537.4|3523.2|0
1628135400000|2021-08-05 03:50:00|3539.1|3524.9|3537.2|3523|3539.1|3524.9|3537.1|3522.9|0
1628135700000|2021-08-05 03:55:00|3536.9|3522.7|3538.1|3523.9|3538.4|3524.2|3535.8|3521.6|0
1628136000000|2021-08-05 04:00:00|3538.2|3524|3539.4|3525.2|3540.5|3526.3|3538.1|3523.9|0
1628136300000|2021-08-05 04:05:00|3539.1|3524.9|3539.8|3525.6|3540.1|3525.9|3538.7|3524.5|0
1628136600000|2021-08-05 04:10:00|3540.4|3526.2|3541.6|3527.4|3541.6|3527.4|3540.2|3526|0
1628136900000|2021-08-05 04:15:00|3541.1|3526.9|3540.4|3526.2|3541.4|3527.2|3539.7|3525.5|0
1628137200000|2021-08-05 04:20:00|3539.6|3525.4|3541|3526.8|3541.5|3527.3|3539.6|3525.4|0
1628137500000|2021-08-05 04:25:00|3540.4|3526.2|3538.9|3524.7|3540.4|3526.2|3538.9|3524.7|0
1628137800000|2021-08-05 04:30:00|3540|3525.8|3539.5|3525.3|3540.6|3526.4|3539.5|3525.3|0
1628138100000|2021-08-05 04:35:00|3539.4|3525.2|3538.7|3524.5|3539.4|3525.2|3538.4|3524.2|0
1628138400000|2021-08-05 04:40:00|3538.6|3524.4|3540.4|3526.2|3540.4|3526.2|3538.5|3524.3|0
1628138700000|2021-08-05 04:45:00|3540.6|3526.4|3541.1|3526.9|3541.7|3527.5|3540.6|3526.4|0
1628139000000|2021-08-05 04:50:00|3541.5|3527.3|3544.1|3529.9|3544.1|3529.9|3541.5|3527.3|0
1628139300000|2021-08-05 04:55:00|3544|3529.8|3543.3|3529.1|3544.3|3530.1|3543.2|3529|0
1628139600000|2021-08-05 05:00:00|3543.4|3529.2|3544|3529.8|3544|3529.8|3542.3|3528.1|0
1628139900000|2021-08-05 05:05:00|3544.1|3529.9|3541.3|3527.1|3545.1|3530.9|3541.3|3527.1|0
1628140200000|2021-08-05 05:10:00|3541.7|3527.5|3541.9|3527.7|3542.8|3528.6|3541.7|3527.5|0
1628140500000|2021-08-05 05:15:00|3541.8|3527.6|3542.5|3528.3|3543.5|3529.3|3541.6|3527.4|0
1628140800000|2021-08-05 05:20:00|3542.1|3527.9|3542.6|3528.4|3542.6|3528.4|3541.3|3527.1|0
1628141100000|2021-08-05 05:25:00|3542|3527.8|3542.1|3527.9|3542.9|3528.7|3541.5|3527.3|0
1628141400000|2021-08-05 05:30:00|3541.9|3527.7|3542.5|3528.3|3543.2|3529|3541.3|3527.1|0
1628141700000|2021-08-05 05:35:00|3542.8|3528.6|3541.9|3527.7|3542.9|3528.7|3541.8|3527.6|0
1628142000000|2021-08-05 05:40:00|3540.8|3526.6|3539.4|3525.2|3541.7|3527.5|3539.4|3525.2|0
1628142300000|2021-08-05 05:45:00|3539.2|3525|3539.2|3525|3540.4|3526.2|3539.2|3525|0
1628142600000|2021-08-05 05:50:00|3540.2|3526|3538.6|3524.4|3540.2|3526|3538.2|3524|0
1628142900000|2021-08-05 05:55:00|3538.9|3524.7|3539.1|3524.9|3539.1|3524.9|3537.4|3523.2|0
1628208600000|2021-08-06 00:10:00|3537.4|3523.2|3543.1|3528.9|3543.8|3529.6|3537.3|3523.1|0
1628208900000|2021-08-06 00:15:00|3543.3|3529.1|3547.9|3533.7|3552|3537.8|3543.3|3529.1|0
1628209200000|2021-08-06 00:20:00|3548.5|3534.3|3546.1|3531.9|3548.5|3534.3|3544.2|3530|0
1628209500000|2021-08-06 00:25:00|3547.1|3532.9|3552.1|3537.9|3552.1|3537.9|3547.1|3532.9|0
1628209800000|2021-08-06 00:30:00|3550.4|3536.2|3556.5|3542.3|3556.5|3542.3|3550.4|3536.2|0
1628210100000|2021-08-06 00:35:00|3556.3|3542.1|3555.3|3541.1|3558.7|3544.5|3555.3|3541.1|0
1628210400000|2021-08-06 00:40:00|3556.8|3542.6|3553.8|3539.6|3558.5|3544.3|3553.8|3539.6|0
1628210700000|2021-08-06 00:45:00|3552.6|3538.4|3543.9|3529.7|3552.9|3538.7|3543.9|3529.7|0
1628211000000|2021-08-06 00:50:00|3544.8|3530.6|3547.1|3532.9|3547.2|3533|3544.8|3530.6|0
1628211300000|2021-08-06 00:55:00|3546.6|3532.4|3547.9|3533.7|3549.7|3535.5|3546.2|3532|0
1628211600000|2021-08-06 01:00:00|3547.8|3533.6|3547.5|3533.3|3547.8|3533.6|3546.1|3531.9|0
1628211900000|2021-08-06 01:05:00|3546.8|3532.6|3550.5|3536.3|3550.5|3536.3|3545.7|3531.5|0
1628212200000|2021-08-06 01:10:00|3550.1|3535.9|3549.8|3535.6|3550.1|3535.9|3548.4|3534.2|0
1628212500000|2021-08-06 01:15:00|3549.4|3535.2|3546.4|3532.2|3549.7|3535.5|3546.4|3532.2|0
1628212800000|2021-08-06 01:20:00|3543.2|3529|3543.7|3529.5|3545.5|3531.3|3543.1|3528.9|0
1628213100000|2021-08-06 01:25:00|3542.8|3528.6|3545.6|3531.4|3545.7|3531.5|3542.8|3528.6|0
1628213400000|2021-08-06 01:30:00|3544.8|3530.6|3540.5|3526.3|3544.8|3530.6|3540.2|3526|0
1628213700000|2021-08-06 01:35:00|3541.5|3527.3|3541.5|3527.3|3542.6|3528.4|3541.4|3527.2|0
1628214000000|2021-08-06 01:40:00|3541.3|3527.1|3539.8|3525.6|3542.2|3528|3539.5|3525.3|0
1628214300000|2021-08-06 01:45:00|3539|3524.8|3538.6|3524.4|3540.1|3525.9|3537.8|3523.6|0
1628214600000|2021-08-06 01:50:00|3539.1|3524.9|3539.9|3525.7|3539.9|3525.7|3537.6|3523.4|0
1628214900000|2021-08-06 01:55:00|3539.3|3525.1|3541.1|3526.9|3541.2|3527|3538.9|3524.7|0
1628215200000|2021-08-06 02:00:00|3541.2|3527|3536.1|3521.9|3541.2|3527|3535.9|3521.7|0
1628215500000|2021-08-06 02:05:00|3536.9|3522.7|3540.2|3526|3540.2|3526|3536.7|3522.5|0
1628215800000|2021-08-06 02:10:00|3540.5|3526.3|3540.5|3526.3|3540.5|3526.3|3539.1|3524.9|0
1628216100000|2021-08-06 02:15:00|3541.1|3526.9|3541.8|3527.6|3541.8|3527.6|3540.9|3526.7|0
1628216400000|2021-08-06 02:20:00|3541.5|3527.3|3539.5|3525.3|3541.5|3527.3|3538.5|3524.3|0
1628216700000|2021-08-06 02:25:00|3539.6|3525.4|3542.4|3528.2|3543.2|3529|3539.6|3525.4|0
1628217000000|2021-08-06 02:30:00|3542.1|3527.9|3542.1|3527.9|3542.1|3527.9|3541.2|3527|0
1628217300000|2021-08-06 02:35:00|3541.7|3527.5|3542.1|3527.9|3542.2|3528|3541.4|3527.2|0
1628217600000|2021-08-06 02:40:00|3542.7|3528.5|3542.3|3528.1|3542.9|3528.7|3541.4|3527.2|0
1628217900000|2021-08-06 02:45:00|3541.4|3527.2|3540.7|3526.5|3543|3528.8|3540.2|3526|0
1628218200000|2021-08-06 02:50:00|3540.3|3526.1|3540|3525.8|3540.7|3526.5|3538.5|3524.3|0
1628218500000|2021-08-06 02:55:00|3539.8|3525.6|3539.2|3525|3539.8|3525.6|3537.3|3523.1|0
1628218800000|2021-08-06 03:00:00|3539.1|3524.9|3538.8|3524.6|3540.2|3526|3538.1|3523.9|0
1628219100000|2021-08-06 03:05:00|3538.3|3524.1|3541.5|3527.3|3541.8|3527.6|3538.3|3524.1|0
1628219400000|2021-08-06 03:10:00|3541.1|3526.9|3544.3|3530.1|3544.3|3530.1|3541.1|3526.9|0
1628219700000|2021-08-06 03:15:00|3544.7|3530.5|3543.5|3529.3|3545.3|3531.1|3543.5|3529.3|0
1628220000000|2021-08-06 03:20:00|3543.4|3529.2|3543|3528.8|3543.6|3529.4|3542.6|3528.4|0
1628220300000|2021-08-06 03:25:00|3543.3|3529.1|3544.3|3530.1|3544.7|3530.5|3543.3|3529.1|0
1628220600000|2021-08-06 03:30:00|3544.5|3530.3|3544.1|3529.9|3545.4|3531.2|3544.1|3529.9|0
1628220900000|2021-08-06 03:35:00|3543.9|3529.7|3544.2|3530|3544.2|3530|3542.3|3528.1|0
1628221200000|2021-08-06 03:40:00|3544.4|3530.2|3543.9|3529.7|3544.4|3530.2|3542.9|3528.7|0
1628221500000|2021-08-06 03:45:00|3544.3|3530.1|3542.2|3528|3544.3|3530.1|3542.2|3528|0
1628221800000|2021-08-06 03:50:00|3542.3|3528.1|3540.3|3526.1|3542.5|3528.3|3540.3|3526.1|0
1628222100000|2021-08-06 03:55:00|3540|3525.8|3538.9|3524.7|3540|3525.8|3537.5|3523.3|0
1628222400000|2021-08-06 04:00:00|3539|3524.8|3539.7|3525.5|3539.7|3525.5|3537.1|3522.9|0
1628222700000|2021-08-06 04:05:00|3539.9|3525.7|3542.2|3528|3542.7|3528.5|3539.8|3525.6|0
1628223000000|2021-08-06 04:10:00|3542.6|3528.4|3540.8|3526.6|3543.1|3528.9|3540.2|3526|0
1628223300000|2021-08-06 04:15:00|3540.4|3526.2|3539.7|3525.5|3540.6|3526.4|3539.2|3525|0
1628223600000|2021-08-06 04:20:00|3540.2|3526|3542.9|3528.7|3543.2|3529|3540.2|3526|0
1628223900000|2021-08-06 04:25:00|3543.8|3529.6|3548.1|3533.9|3548.1|3533.9|3543.7|3529.5|0
1628224200000|2021-08-06 04:30:00|3547.1|3532.9|3544.4|3530.2|3547.1|3532.9|3543.5|3529.3|0
1628224500000|2021-08-06 04:35:00|3544.8|3530.6|3543.2|3529|3545.4|3531.2|3543.2|3529|0
1628224800000|2021-08-06 04:40:00|3542|3527.8|3543.9|3529.7|3544.9|3530.7|3542|3527.8|0
1628225100000|2021-08-06 04:45:00|3544.8|3530.6|3544.7|3530.5|3545.1|3530.9|3544.1|3529.9|0
1628225400000|2021-08-06 04:50:00|3544.5|3530.3|3543.6|3529.4|3544.7|3530.5|3542.7|3528.5|0
1628225700000|2021-08-06 04:55:00|3543.9|3529.7|3541|3526.8|3544.4|3530.2|3541|3526.8|0
1628226000000|2021-08-06 05:00:00|3541.5|3527.3|3539.3|3525.1|3541.5|3527.3|3538.5|3524.3|0
1628226300000|2021-08-06 05:05:00|3538.8|3524.6|3537.5|3523.3|3539.3|3525.1|3537.5|3523.3|0
1628226600000|2021-08-06 05:10:00|3537.6|3523.4|3542.6|3528.4|3542.6|3528.4|3537.6|3523.4|0
1628226900000|2021-08-06 05:15:00|3542.4|3528.2|3542|3527.8|3542.7|3528.5|3541.8|3527.6|0
1628227200000|2021-08-06 05:20:00|3541.5|3527.3|3541.1|3526.9|3543.5|3529.3|3541.1|3526.9|0
1628227500000|2021-08-06 05:25:00|3541.4|3527.2|3540.4|3526.2|3541.8|3527.6|3540.1|3525.9|0
1628227800000|2021-08-06 05:30:00|3540.2|3526|3541.8|3527.6|3542.7|3528.5|3539.4|3525.2|0
1628228100000|2021-08-06 05:35:00|3541.6|3527.4|3542.1|3527.9|3542.1|3527.9|3540.4|3526.2|0
1628228400000|2021-08-06 05:40:00|3542.3|3528.1|3545|3530.8|3545.1|3530.9|3541.6|3527.4|0
1628228700000|2021-08-06 05:45:00|3546.2|3532|3549.3|3535.1|3550|3535.8|3546.2|3532|0
1628229000000|2021-08-06 05:50:00|3548.8|3534.6|3547.7|3533.5|3549.3|3535.1|3546.7|3532.5|0
1628229300000|2021-08-06 05:55:00|3547|3532.8|3546|3531.8|3547.7|3533.5|3546|3531.8|0
1628467800000|2021-08-09 00:10:00|3553.8|3539.6|3557.6|3543.4|3557.6|3543.4|3552.3|3538.1|0
1628468100000|2021-08-09 00:15:00|3556.7|3542.5|3546.1|3531.9|3556.7|3542.5|3546.1|3531.9|0
1628468400000|2021-08-09 00:20:00|3545.5|3531.3|3543.9|3529.7|3548.3|3534.1|3543.9|3529.7|0
1628468700000|2021-08-09 00:25:00|3544.2|3530|3545.2|3531|3545.2|3531|3543.9|3529.7|0
1628469000000|2021-08-09 00:30:00|3545.3|3531.1|3547.6|3533.4|3548|3533.8|3544.3|3530.1|0
1628469300000|2021-08-09 00:35:00|3548.9|3534.7|3552.7|3538.5|3553.7|3539.5|3548.9|3534.7|0
1628469600000|2021-08-09 00:40:00|3552|3537.8|3548.2|3534|3553.8|3539.6|3547.8|3533.6|0
1628469900000|2021-08-09 00:45:00|3547.7|3533.5|3544.5|3530.3|3547.7|3533.5|3544.5|3530.3|0
1628470200000|2021-08-09 00:50:00|3543.6|3529.4|3541.5|3527.3|3543.6|3529.4|3540|3525.8|0
1628470500000|2021-08-09 00:55:00|3541.3|3527.1|3544.7|3530.5|3544.7|3530.5|3541.3|3527.1|0
1628470800000|2021-08-09 01:00:00|3545.2|3531|3544.2|3530|3547.5|3533.3|3544.2|3530|0
1628471100000|2021-08-09 01:05:00|3544.9|3530.7|3543.8|3529.6|3544.9|3530.7|3542.5|3528.3|0
1628471400000|2021-08-09 01:10:00|3544.3|3530.1|3543.8|3529.6|3544.9|3530.7|3543.3|3529.1|0
1628471700000|2021-08-09 01:15:00|3543.9|3529.7|3541.8|3527.6|3544.2|3530|3541.8|3527.6|0
1628472000000|2021-08-09 01:20:00|3542.6|3528.4|3545.2|3531|3545.4|3531.2|3542.6|3528.4|0
1628472300000|2021-08-09 01:25:00|3544.2|3530|3544.3|3530.1|3544.3|3530.1|3542.6|3528.4|0
1628472600000|2021-08-09 01:30:00|3544.5|3530.3|3543.8|3529.6|3545.1|3530.9|3543.4|3529.2|0
1628472900000|2021-08-09 01:35:00|3544.5|3530.3|3544.4|3530.2|3544.5|3530.3|3541.5|3527.3|0
1628473200000|2021-08-09 01:40:00|3544.3|3530.1|3545|3530.8|3545.2|3531|3543.8|3529.6|0
1628473500000|2021-08-09 01:45:00|3545.1|3530.9|3540|3525.8|3545.1|3530.9|3540|3525.8|0
1628473800000|2021-08-09 01:50:00|3540.9|3526.7|3539.6|3525.4|3540.9|3526.7|3539.4|3525.2|0
1628474100000|2021-08-09 01:55:00|3538.7|3524.5|3537|3522.8|3538.7|3524.5|3535.5|3521.3|0
1628474400000|2021-08-09 02:00:00|3537.1|3522.9|3538|3523.8|3538.1|3523.9|3536.8|3522.6|0
1628474700000|2021-08-09 02:05:00|3538.7|3524.5|3541.5|3527.3|3541.5|3527.3|3538.3|3524.1|0
1628475000000|2021-08-09 02:10:00|3540.2|3526|3540.7|3526.5|3541.3|3527.1|3539.9|3525.7|0
1628475300000|2021-08-09 02:15:00|3539.9|3525.7|3539.9|3525.7|3539.9|3525.7|3538.7|3524.5|0
1628475600000|2021-08-09 02:20:00|3540.5|3526.3|3541.7|3527.5|3541.7|3527.5|3540.2|3526|0
1628475900000|2021-08-09 02:25:00|3542.2|3528|3538.9|3524.7|3542.2|3528|3538.9|3524.7|0
1628476200000|2021-08-09 02:30:00|3538.8|3524.6|3542.7|3528.5|3543.5|3529.3|3538|3523.8|0
1628476500000|2021-08-09 02:35:00|3541.6|3527.4|3541.6|3527.4|3541.6|3527.4|3539.6|3525.4|0
1628476800000|2021-08-09 02:40:00|3541.9|3527.7|3542.5|3528.3|3543.4|3529.2|3540.7|3526.5|0
1628477100000|2021-08-09 02:45:00|3540.6|3526.4|3538.6|3524.4|3540.6|3526.4|3538.6|3524.4|0
1628477400000|2021-08-09 02:50:00|3538.3|3524.1|3537.7|3523.5|3538.5|3524.3|3537.6|3523.4|0
1628477700000|2021-08-09 02:55:00|3537.3|3523.1|3537.1|3522.9|3537.7|3523.5|3536.3|3522.1|0
1628478000000|2021-08-09 03:00:00|3536.7|3522.5|3536.7|3522.5|3538.8|3524.6|3536.7|3522.5|0
1628478300000|2021-08-09 03:05:00|3536.9|3522.7|3537.9|3523.7|3537.9|3523.7|3536.3|3522.1|0
1628478600000|2021-08-09 03:10:00|3537.4|3523.2|3538.1|3523.9|3538.1|3523.9|3536.6|3522.4|0
1628478900000|2021-08-09 03:15:00|3538|3523.8|3537.6|3523.4|3539.5|3525.3|3537.6|3523.4|0
1628479200000|2021-08-09 03:20:00|3537.9|3523.7|3538.9|3524.7|3539|3524.8|3537.9|3523.7|0
1628479500000|2021-08-09 03:25:00|3537.7|3523.5|3537.9|3523.7|3538.5|3524.3|3537.6|3523.4|0
1628479800000|2021-08-09 03:30:00|3538.1|3523.9|3536.7|3522.5|3540.3|3526.1|3536.2|3522|0
1628480100000|2021-08-09 03:35:00|3536.5|3522.3|3536.1|3521.9|3536.6|3522.4|3535.3|3521.1|0
1628480400000|2021-08-09 03:40:00|3536.2|3522|3536.8|3522.6|3537.6|3523.4|3534.8|3520.6|0
1628480700000|2021-08-09 03:45:00|3536.2|3522|3536.8|3522.6|3537.4|3523.2|3536.2|3522|0
1628481000000|2021-08-09 03:50:00|3536.6|3522.4|3536|3521.8|3537.2|3523|3536|3521.8|0
1628481300000|2021-08-09 03:55:00|3535.7|3521.5|3533.4|3519.2|3536|3521.8|3533.4|3519.2|0
1628481600000|2021-08-09 04:00:00|3533.3|3519.1|3533.8|3519.6|3535|3520.8|3533.3|3519.1|0
1628481900000|2021-08-09 04:05:00|3533.7|3519.5|3533.8|3519.6|3534.2|3520|3532.8|3518.6|0
1628482200000|2021-08-09 04:10:00|3533.9|3519.7|3534.5|3520.3|3534.6|3520.4|3533.9|3519.7|0
1628482500000|2021-08-09 04:15:00|3534.1|3519.9|3534.5|3520.3|3535.2|3521|3533.7|3519.5|0
1628482800000|2021-08-09 04:20:00|3535.4|3521.2|3539.2|3525|3539.5|3525.3|3534.9|3520.7|0
1628483100000|2021-08-09 04:25:00|3539.9|3525.7|3538.4|3524.2|3539.9|3525.7|3538.4|3524.2|0
1628483400000|2021-08-09 04:30:00|3538.3|3524.1|3534.5|3520.3|3538.3|3524.1|3534.5|3520.3|0
1628483700000|2021-08-09 04:35:00|3534.1|3519.9|3532.1|3518|3534.1|3519.9|3532.1|3518|0
1628484000000|2021-08-09 04:40:00|3530.9|3516.9|3530.8|3516.8|3531|3517|3530.3|3516.3|0
1628484300000|2021-08-09 04:45:00|3531|3517|3529.8|3515.8|3531.2|3517.2|3529.3|3515.3|0
1628484600000|2021-08-09 04:50:00|3529.7|3515.7|3530|3516|3530.4|3516.4|3529.2|3515.2|0
1628484900000|2021-08-09 04:55:00|3530.4|3516.4|3527.8|3513.8|3530.5|3516.5|3527.8|3513.8|0
1628485200000|2021-08-09 05:00:00|3527.7|3513.7|3527|3513|3528.4|3514.4|3527|3513|0
1628485500000|2021-08-09 05:05:00|3526.9|3512.9|3526.3|3512.3|3527.6|3513.6|3526.3|3512.3|0
1628485800000|2021-08-09 05:10:00|3526.5|3512.5|3527.7|3513.7|3527.7|3513.7|3526.5|3512.5|0
1628486100000|2021-08-09 05:15:00|3527.8|3513.8|3529.3|3515.3|3529.3|3515.3|3527.8|3513.8|0
1628486400000|2021-08-09 05:20:00|3528.8|3514.8|3530.3|3516.3|3530.3|3516.3|3528.4|3514.4|0
1628486700000|2021-08-09 05:25:00|3529.4|3515.4|3529.6|3515.6|3530.4|3516.4|3529.2|3515.2|0
1628487000000|2021-08-09 05:30:00|3528.3|3514.3|3528.6|3514.6|3528.6|3514.6|3527.4|3513.4|0
1628487300000|2021-08-09 05:35:00|3529.7|3515.7|3529|3515|3530.6|3516.6|3529|3515|0
1628487600000|2021-08-09 05:40:00|3529.2|3515.2|3530.1|3516.1|3530.1|3516.1|3529.2|3515.2|0
1628487900000|2021-08-09 05:45:00|3529.6|3515.6|3528|3514|3529.6|3515.6|3527.9|3513.9|0
1628488200000|2021-08-09 05:50:00|3527.2|3513.2|3527.1|3513.1|3528.3|3514.3|3525.9|3511.9|0
1628488500000|2021-08-09 05:55:00|3527.2|3513.2|3525.3|3511.3|3527.2|3513.2|3525.3|3511.3|0
1628554200000|2021-08-10 00:10:00|3541.2|3527|3545|3530.8|3545|3530.8|3541.2|3527|0
1628554500000|2021-08-10 00:15:00|3546.1|3531.9|3543.7|3529.5|3548.7|3534.5|3543.7|3529.5|0
1628554800000|2021-08-10 00:20:00|3542.9|3528.7|3539.7|3525.5|3545.4|3531.2|3537.9|3523.7|0
1628555100000|2021-08-10 00:25:00|3539.4|3525.2|3542.7|3528.5|3542.7|3528.5|3539|3524.8|0
1628555400000|2021-08-10 00:30:00|3541.4|3527.2|3548.8|3534.6|3548.8|3534.6|3541.2|3527|0
1628555700000|2021-08-10 00:35:00|3548.5|3534.3|3546.4|3532.2|3548.5|3534.3|3545.2|3531|0
1628556000000|2021-08-10 00:40:00|3546.7|3532.5|3550.2|3536|3550.2|3536|3545.6|3531.4|0
1628556300000|2021-08-10 00:45:00|3549.5|3535.3|3546.5|3532.3|3550.7|3536.5|3546.5|3532.3|0
1628556600000|2021-08-10 00:50:00|3546.6|3532.4|3546.7|3532.5|3548.2|3534|3546.4|3532.2|0
1628556900000|2021-08-10 00:55:00|3546.8|3532.6|3548.2|3534|3548.3|3534.1|3546.8|3532.6|0
1628557200000|2021-08-10 01:00:00|3549.5|3535.3|3545.4|3531.2|3549.9|3535.7|3545.4|3531.2|0
1628557500000|2021-08-10 01:05:00|3544.5|3530.3|3545.9|3531.7|3546.9|3532.7|3544.5|3530.3|0
1628557800000|2021-08-10 01:10:00|3549|3534.8|3546.7|3532.5|3549.1|3534.9|3546.7|3532.5|0
1628558100000|2021-08-10 01:15:00|3545.7|3531.5|3544.8|3530.6|3547.1|3532.9|3544.3|3530.1|0
1628558400000|2021-08-10 01:20:00|3545.5|3531.3|3547.8|3533.6|3547.8|3533.6|3545.1|3530.9|0
1628558700000|2021-08-10 01:25:00|3547.3|3533.1|3545.6|3531.4|3547.3|3533.1|3545.5|3531.3|0
1628559000000|2021-08-10 01:30:00|3544.8|3530.6|3542.6|3528.4|3544.8|3530.6|3542.6|3528.4|0
1628559300000|2021-08-10 01:35:00|3542.7|3528.5|3544.4|3530.2|3544.8|3530.6|3541.9|3527.7|0
1628559600000|2021-08-10 01:40:00|3544.5|3530.3|3544.3|3530.1|3544.6|3530.4|3543.1|3528.9|0
1628559900000|2021-08-10 01:45:00|3544.7|3530.5|3542.3|3528.1|3545|3530.8|3542.3|3528.1|0
1628560200000|2021-08-10 01:50:00|3543.3|3529.1|3543.2|3529|3544.4|3530.2|3543|3528.8|0
1628560500000|2021-08-10 01:55:00|3543.5|3529.3|3545.5|3531.3|3545.5|3531.3|3543.4|3529.2|0
1628560800000|2021-08-10 02:00:00|3545.4|3531.2|3544.6|3530.4|3545.4|3531.2|3544.5|3530.3|0
1628561100000|2021-08-10 02:05:00|3544.1|3529.9|3540.8|3526.6|3544.1|3529.9|3539.3|3525.1|0
1628561400000|2021-08-10 02:10:00|3540.4|3526.2|3539.5|3525.3|3540.4|3526.2|3539.2|3525|0
1628561700000|2021-08-10 02:15:00|3538.9|3524.7|3541.3|3527.1|3541.3|3527.1|3538.9|3524.7|0
1628562000000|2021-08-10 02:20:00|3540.7|3526.5|3540.7|3526.5|3541.5|3527.3|3540.7|3526.5|0
1628562300000|2021-08-10 02:25:00|3539.4|3525.2|3538.4|3524.2|3540.4|3526.2|3537.9|3523.7|0
1628562600000|2021-08-10 02:30:00|3537.8|3523.6|3537.4|3523.2|3537.8|3523.6|3537|3522.8|0
1628562900000|2021-08-10 02:35:00|3538.1|3523.9|3539.9|3525.7|3539.9|3525.7|3537.6|3523.4|0
1628563200000|2021-08-10 02:40:00|3540.4|3526.2|3541|3526.8|3541|3526.8|3539|3524.8|0
1628563500000|2021-08-10 02:45:00|3539.6|3525.4|3542.2|3528|3542.2|3528|3539.6|3525.4|0
1628563800000|2021-08-10 02:50:00|3541.6|3527.4|3543.5|3529.3|3543.5|3529.3|3541.6|3527.4|0
1628564100000|2021-08-10 02:55:00|3543.7|3529.5|3543.4|3529.2|3545.1|3530.9|3543.1|3528.9|0
1628564400000|2021-08-10 03:00:00|3543.3|3529.1|3541.6|3527.4|3543.4|3529.2|3541.6|3527.4|0
1628564700000|2021-08-10 03:05:00|3541.8|3527.6|3539.6|3525.4|3542.2|3528|3539.6|3525.4|0
1628565000000|2021-08-10 03:10:00|3539.4|3525.2|3538.9|3524.7|3540.1|3525.9|3538.9|3524.7|0
1628565300000|2021-08-10 03:15:00|3538.8|3524.6|3539.5|3525.3|3539.5|3525.3|3538.8|3524.6|0
1628565600000|2021-08-10 03:20:00|3539.6|3525.4|3540.7|3526.5|3540.7|3526.5|3538.9|3524.7|0
1628565900000|2021-08-10 03:25:00|3540.6|3526.4|3544.1|3529.9|3544.4|3530.2|3540.6|3526.4|0
1628566200000|2021-08-10 03:30:00|3544.2|3530|3542.4|3528.2|3544.3|3530.1|3542.4|3528.2|0
1628566500000|2021-08-10 03:35:00|3542|3527.8|3541.5|3527.3|3542|3527.8|3541.4|3527.2|0
1628566800000|2021-08-10 03:40:00|3541.9|3527.7|3541.9|3527.7|3542.4|3528.2|3541|3526.8|0
1628567100000|2021-08-10 03:45:00|3542.4|3528.2|3543.5|3529.3|3543.5|3529.3|3542.4|3528.2|0
1628567400000|2021-08-10 03:50:00|3543.9|3529.7|3543.2|3529|3544.2|3530|3543.1|3528.9|0
1628567700000|2021-08-10 03:55:00|3543.1|3528.9|3543.2|3529|3543.8|3529.6|3543.1|3528.9|0
1628568000000|2021-08-10 04:00:00|3543.1|3528.9|3543.1|3528.9|3544.2|3530|3543|3528.8|0
1628568300000|2021-08-10 04:05:00|3543.4|3529.2|3544.8|3530.6|3544.8|3530.6|3542.9|3528.7|0
1628568600000|2021-08-10 04:10:00|3544.1|3529.9|3543.7|3529.5|3544.3|3530.1|3543.2|3529|0
1628568900000|2021-08-10 04:15:00|3544.3|3530.1|3545|3530.8|3545.1|3530.9|3543.5|3529.3|0
1628569200000|2021-08-10 04:20:00|3545.6|3531.4|3545.7|3531.5|3545.9|3531.7|3545.3|3531.1|0
1628569500000|2021-08-10 04:25:00|3546.2|3532|3545.1|3530.9|3546.2|3532|3545.1|3530.9|0
1628569800000|2021-08-10 04:30:00|3545.4|3531.2|3547.4|3533.2|3547.6|3533.4|3545|3530.8|0
1628570100000|2021-08-10 04:35:00|3547.5|3533.3|3547.6|3533.4|3549.2|3535|3547.2|3533|0
1628570400000|2021-08-10 04:40:00|3547.1|3532.9|3546.3|3532.1|3547.7|3533.5|3546.3|3532.1|0
1628570700000|2021-08-10 04:45:00|3546.6|3532.4|3546.5|3532.3|3547.5|3533.3|3546.1|3531.9|0
1628571000000|2021-08-10 04:50:00|3545.7|3531.5|3547.6|3533.4|3548.3|3534.1|3545.6|3531.4|0
1628571300000|2021-08-10 04:55:00|3547.3|3533.1|3548.7|3534.5|3549.4|3535.2|3547.3|3533.1|0
1628571600000|2021-08-10 05:00:00|3548.2|3534|3548.6|3534.4|3549.4|3535.2|3547.7|3533.5|0
1628571900000|2021-08-10 05:05:00|3548.4|3534.2|3550|3535.8|3550|3535.8|3548.2|3534|0
1628572200000|2021-08-10 05:10:00|3549.9|3535.7|3550.4|3536.2|3550.4|3536.2|3549.4|3535.2|0
1628572500000|2021-08-10 05:15:00|3550.3|3536.1|3553|3538.8|3553.1|3538.9|3550.3|3536.1|0
1628572800000|2021-08-10 05:20:00|3553.8|3539.6|3554.4|3540.2|3554.9|3540.7|3553.7|3539.5|0
1628573100000|2021-08-10 05:25:00|3554.6|3540.4|3552.9|3538.7|3554.7|3540.5|3552.9|3538.7|0
1628573400000|2021-08-10 05:30:00|3553.1|3538.9|3553.8|3539.6|3554.7|3540.5|3553.1|3538.9|0
1628573700000|2021-08-10 05:35:00|3554|3539.8|3552.7|3538.5|3554|3539.8|3552.7|3538.5|0
1628574000000|2021-08-10 05:40:00|3552.9|3538.7|3555.9|3541.7|3556.7|3542.5|3552.9|3538.7|0
1628574300000|2021-08-10 05:45:00|3557.4|3543.2|3555.2|3541|3557.4|3543.2|3555.2|3541|0
1628574600000|2021-08-10 05:50:00|3554.7|3540.5|3555|3540.8|3555.8|3541.6|3553.9|3539.7|0
1628574900000|2021-08-10 05:55:00|3554.5|3540.3|3554.2|3540|3554.8|3540.6|3552.8|3538.6|0
1628640600000|2021-08-11 00:10:00|3556.7|3542.5|3551.3|3537.1|3556.7|3542.5|3550.2|3536|0
1628640900000|2021-08-11 00:15:00|3550.8|3536.6|3551.1|3536.9|3551.3|3537.1|3548.8|3534.6|0
1628641200000|2021-08-11 00:20:00|3551.3|3537.1|3552.9|3538.7|3553.2|3539|3550.6|3536.4|0
1628641500000|2021-08-11 00:25:00|3551.4|3537.2|3550.3|3536.1|3551.4|3537.2|3547.1|3532.9|0
1628641800000|2021-08-11 00:30:00|3549|3534.8|3542|3527.8|3549.4|3535.2|3542|3527.8|0
1628642100000|2021-08-11 00:35:00|3543|3528.8|3540|3525.8|3544|3529.8|3540|3525.8|0
1628642400000|2021-08-11 00:40:00|3541.1|3526.9|3542.4|3528.2|3544|3529.8|3541.1|3526.9|0
1628642700000|2021-08-11 00:45:00|3542.1|3527.9|3545.8|3531.6|3545.8|3531.6|3541.7|3527.5|0
1628643000000|2021-08-11 00:50:00|3545.3|3531.1|3550|3535.8|3551.2|3537|3545.3|3531.1|0
1628643300000|2021-08-11 00:55:00|3548.8|3534.6|3546.4|3532.2|3548.8|3534.6|3546.4|3532.2|0
1628643600000|2021-08-11 01:00:00|3544.5|3530.3|3543.6|3529.4|3547.8|3533.6|3543.6|3529.4|0
1628643900000|2021-08-11 01:05:00|3543.9|3529.7|3542.2|3528|3544|3529.8|3542.2|3528|0
1628644200000|2021-08-11 01:10:00|3542.6|3528.4|3543.7|3529.5|3545|3530.8|3542.6|3528.4|0
1628644500000|2021-08-11 01:15:00|3543.5|3529.3|3545.9|3531.7|3546.2|3532|3543.5|3529.3|0
1628644800000|2021-08-11 01:20:00|3547.3|3533.1|3548.1|3533.9|3549.6|3535.4|3547|3532.8|0
1628645100000|2021-08-11 01:25:00|3548|3533.8|3553.9|3539.7|3553.9|3539.7|3548|3533.8|0
1628645400000|2021-08-11 01:30:00|3554.1|3539.9|3547.3|3533.1|3554.1|3539.9|3547.3|3533.1|0
1628645700000|2021-08-11 01:35:00|3547.4|3533.2|3547|3532.8|3547.5|3533.3|3546.7|3532.5|0
1628646000000|2021-08-11 01:40:00|3548.7|3534.5|3547.6|3533.4|3548.8|3534.6|3546.5|3532.3|0
1628646300000|2021-08-11 01:45:00|3546.4|3532.2|3545.4|3531.2|3546.4|3532.2|3544.5|3530.3|0
1628646600000|2021-08-11 01:50:00|3546|3531.8|3549.3|3535.1|3549.4|3535.2|3546|3531.8|0
1628646900000|2021-08-11 01:55:00|3549.5|3535.3|3549.2|3535|3550.7|3536.5|3549.1|3534.9|0
1628647200000|2021-08-11 02:00:00|3549.3|3535.1|3549.8|3535.6|3550.8|3536.6|3549.3|3535.1|0
1628647500000|2021-08-11 02:05:00|3550.7|3536.5|3550.3|3536.1|3550.7|3536.5|3549.6|3535.4|0
1628647800000|2021-08-11 02:10:00|3549.8|3535.6|3549.6|3535.4|3550.3|3536.1|3549.2|3535|0
1628648100000|2021-08-11 02:15:00|3548.8|3534.6|3549.6|3535.4|3549.6|3535.4|3547.4|3533.2|0
1628648400000|2021-08-11 02:20:00|3549.3|3535.1|3548.2|3534|3549.4|3535.2|3547.8|3533.6|0
1628648700000|2021-08-11 02:25:00|3548.1|3533.9|3547.4|3533.2|3548.9|3534.7|3546.9|3532.7|0
1628649000000|2021-08-11 02:30:00|3547.7|3533.5|3546.4|3532.2|3547.7|3533.5|3546.4|3532.2|0
1628649300000|2021-08-11 02:35:00|3547.4|3533.2|3547.1|3532.9|3548|3533.8|3546.8|3532.6|0
1628649600000|2021-08-11 02:40:00|3546.7|3532.5|3546.1|3531.9|3546.7|3532.5|3545.4|3531.2|0
1628649900000|2021-08-11 02:45:00|3546|3531.8|3545.8|3531.6|3546.3|3532.1|3545.1|3530.9|0
1628650200000|2021-08-11 02:50:00|3544.4|3530.2|3542.4|3528.2|3544.4|3530.2|3542.4|3528.2|0
1628650500000|2021-08-11 02:55:00|3542.2|3528|3540.8|3526.6|3543.1|3528.9|3540.3|3526.1|0
1628650800000|2021-08-11 03:00:00|3540.7|3526.5|3540.5|3526.3|3541.2|3527|3540.2|3526|0
1628651100000|2021-08-11 03:05:00|3540.3|3526.1|3538.1|3523.9|3540.3|3526.1|3538.1|3523.9|0
1628651400000|2021-08-11 03:10:00|3538.4|3524.2|3539.2|3525|3539.5|3525.3|3538.4|3524.2|0
1628651700000|2021-08-11 03:15:00|3538.9|3524.7|3543.8|3529.6|3543.8|3529.6|3538.9|3524.7|0
1628652000000|2021-08-11 03:20:00|3543.9|3529.7|3542.3|3528.1|3543.9|3529.7|3542.3|3528.1|0
1628652300000|2021-08-11 03:25:00|3542.6|3528.4|3544.2|3530|3544.4|3530.2|3542.6|3528.4|0
1628652600000|2021-08-11 03:30:00|3544|3529.8|3542.9|3528.7|3544.2|3530|3542.4|3528.2|0
1628652900000|2021-08-11 03:35:00|3542.8|3528.6|3540.2|3526|3542.8|3528.6|3540.2|3526|0
1628653200000|2021-08-11 03:40:00|3540.1|3525.9|3538.4|3524.2|3540.1|3525.9|3538.3|3524.1|0
1628653500000|2021-08-11 03:45:00|3539|3524.8|3539.3|3525.1|3539.3|3525.1|3537|3522.8|0
1628653800000|2021-08-11 03:50:00|3539.6|3525.4|3540.8|3526.6|3541.7|3527.5|3539.5|3525.3|0
1628654100000|2021-08-11 03:55:00|3540.7|3526.5|3538.3|3524.1|3541.7|3527.5|3538.3|3524.1|0
1628654400000|2021-08-11 04:00:00|3537.9|3523.7|3538.5|3524.3|3538.7|3524.5|3537.4|3523.2|0
1628654700000|2021-08-11 04:05:00|3537.7|3523.5|3536.5|3522.3|3537.7|3523.5|3535.3|3521.1|0
1628655000000|2021-08-11 04:10:00|3536.4|3522.2|3538.7|3524.5|3538.7|3524.5|3536.2|3522|0
1628655300000|2021-08-11 04:15:00|3538.4|3524.2|3544.7|3530.5|3544.7|3530.5|3538.4|3524.2|0
1628655600000|2021-08-11 04:20:00|3545.2|3531|3543.9|3529.7|3545.8|3531.6|3543.9|3529.7|0
1628655900000|2021-08-11 04:25:00|3545.2|3531|3546.7|3532.5|3547|3532.8|3545.1|3530.9|0
1628656200000|2021-08-11 04:30:00|3547|3532.8|3545.1|3530.9|3547|3532.8|3545.1|3530.9|0
1628656500000|2021-08-11 04:35:00|3545.4|3531.2|3546|3531.8|3546.5|3532.3|3545.4|3531.2|0
1628656800000|2021-08-11 04:40:00|3546.1|3531.9|3546|3531.8|3547.5|3533.3|3546|3531.8|0
1628657100000|2021-08-11 04:45:00|3546.5|3532.3|3544.2|3530|3546.8|3532.6|3544.2|3530|0
1628657400000|2021-08-11 04:50:00|3542.7|3528.5|3540.5|3526.3|3542.7|3528.5|3540.5|3526.3|0
1628657700000|2021-08-11 04:55:00|3540.4|3526.2|3541.4|3527.2|3541.6|3527.4|3540.1|3525.9|0
1628658000000|2021-08-11 05:00:00|3540|3525.8|3540.5|3526.3|3540.7|3526.5|3539.3|3525.1|0
1628658300000|2021-08-11 05:05:00|3540.6|3526.4|3540|3525.8|3540.9|3526.7|3539|3524.8|0
1628658600000|2021-08-11 05:10:00|3539.7|3525.5|3537.4|3523.2|3539.9|3525.7|3537.4|3523.2|0
1628658900000|2021-08-11 05:15:00|3537.3|3523.1|3538.1|3523.9|3538.1|3523.9|3536.7|3522.5|0
1628659200000|2021-08-11 05:20:00|3538.3|3524.1|3537.5|3523.3|3538.3|3524.1|3537.3|3523.1|0
1628659500000|2021-08-11 05:25:00|3537.4|3523.2|3535.8|3521.6|3537.4|3523.2|3535.4|3521.2|0
1628659800000|2021-08-11 05:30:00|3536|3521.8|3537.8|3523.6|3538.4|3524.2|3536|3521.8|0
1628660100000|2021-08-11 05:35:00|3538.1|3523.9|3535.1|3520.9|3538.5|3524.3|3535.1|3520.9|0
1628660400000|2021-08-11 05:40:00|3534.4|3520.2|3536|3521.8|3536.1|3521.9|3534.4|3520.2|0
1628660700000|2021-08-11 05:45:00|3536.2|3522|3534.4|3520.2|3536.2|3522|3533.5|3519.3|0
1628661000000|2021-08-11 05:50:00|3534|3519.8|3537.8|3523.6|3539.1|3524.9|3533.9|3519.7|0
1628661300000|2021-08-11 05:55:00|3538.6|3524.4|3537.1|3522.9|3538.6|3524.4|3536.8|3522.6|0
1628727000000|2021-08-12 00:10:00|3559.9|3545.7|3556.3|3542.1|3559.9|3545.7|3555.4|3541.2|0
1628727300000|2021-08-12 00:15:00|3559|3544.8|3555|3540.8|3559|3544.8|3555|3540.8|0
1628727600000|2021-08-12 00:20:00|3554|3539.8|3554.5|3540.3|3555.3|3541.1|3553.6|3539.4|0
1628727900000|2021-08-12 00:25:00|3554|3539.8|3555.8|3541.6|3555.8|3541.6|3553.4|3539.2|0
1628728200000|2021-08-12 00:30:00|3557.3|3543.1|3556.4|3542.2|3557.4|3543.2|3556.2|3542|0
1628728500000|2021-08-12 00:35:00|3556|3541.8|3554.8|3540.6|3557.5|3543.3|3554.8|3540.6|0
1628728800000|2021-08-12 00:40:00|3553.8|3539.6|3559.8|3545.6|3559.8|3545.6|3553.1|3538.9|0
1628729100000|2021-08-12 00:45:00|3560.5|3546.3|3560|3545.8|3561.2|3547|3559.9|3545.7|0
1628729400000|2021-08-12 00:50:00|3560.6|3546.4|3559.2|3545|3562.5|3548.3|3558.5|3544.3|0
1628729700000|2021-08-12 00:55:00|3560.8|3546.6|3556.1|3541.9|3560.8|3546.6|3555.9|3541.7|0
1628730000000|2021-08-12 01:00:00|3558.1|3543.9|3560.9|3546.7|3561.1|3546.9|3558.1|3543.9|0
1628730300000|2021-08-12 01:05:00|3561|3546.8|3563.2|3549|3563.2|3549|3560.6|3546.4|0
1628730600000|2021-08-12 01:10:00|3563.6|3549.4|3563.1|3548.9|3563.6|3549.4|3562.1|3547.9|0
1628730900000|2021-08-12 01:15:00|3563.3|3549.1|3565.3|3551.1|3565.3|3551.1|3563.3|3549.1|0
1628731200000|2021-08-12 01:20:00|3565.4|3551.2|3563.8|3549.6|3565.4|3551.2|3563.2|3549|0
1628731500000|2021-08-12 01:25:00|3564|3549.8|3565.6|3551.4|3565.6|3551.4|3562.6|3548.4|0
1628731800000|2021-08-12 01:30:00|3566.4|3552.2|3564.7|3550.5|3566.7|3552.5|3563.7|3549.5|0
1628732100000|2021-08-12 01:35:00|3564.8|3550.6|3565.4|3551.2|3565.4|3551.2|3564.5|3550.3|0
1628732400000|2021-08-12 01:40:00|3565.6|3551.4|3564.5|3550.3|3567.1|3552.9|3564.4|3550.2|0
1628732700000|2021-08-12 01:45:00|3565|3550.8|3566.2|3552|3566.2|3552|3565|3550.8|0
1628733000000|2021-08-12 01:50:00|3566.9|3552.7|3566.2|3552|3567.5|3553.3|3566.2|3552|0
1628733300000|2021-08-12 01:55:00|3565.3|3551.1|3564.4|3550.2|3566.1|3551.9|3564.4|3550.2|0
1628733600000|2021-08-12 02:00:00|3564.8|3550.6|3564.9|3550.7|3565.3|3551.1|3564.2|3550|0
1628733900000|2021-08-12 02:05:00|3565.7|3551.5|3566.2|3552|3566.2|3552|3565.1|3550.9|0
1628734200000|2021-08-12 02:10:00|3566.1|3551.9|3566.5|3552.3|3567.2|3553|3565.8|3551.6|0
1628734500000|2021-08-12 02:15:00|3567.6|3553.4|3568.8|3554.6|3569|3554.8|3566.4|3552.2|0
1628734800000|2021-08-12 02:20:00|3569.4|3555.2|3566.7|3552.5|3569.4|3555.2|3566.7|3552.5|0
1628735100000|2021-08-12 02:25:00|3567.4|3553.2|3567.9|3553.7|3567.9|3553.7|3566.7|3552.5|0
1628735400000|2021-08-12 02:30:00|3566.3|3552.1|3564.3|3550.1|3567|3552.8|3564.1|3549.9|0
1628735700000|2021-08-12 02:35:00|3564|3549.8|3568.4|3554.2|3568.7|3554.5|3564|3549.8|0
1628736000000|2021-08-12 02:40:00|3568.7|3554.5|3567.4|3553.2|3568.7|3554.5|3567|3552.8|0
1628736300000|2021-08-12 02:45:00|3567.7|3553.5|3568.8|3554.6|3569.3|3555.1|3566.8|3552.6|0
1628736600000|2021-08-12 02:50:00|3569.8|3555.6|3569.4|3555.2|3570.4|3556.2|3568.6|3554.4|0
1628736900000|2021-08-12 02:55:00|3569.9|3555.7|3567.9|3553.7|3570|3555.8|3567.9|3553.7|0
1628737200000|2021-08-12 03:00:00|3568|3553.8|3567.3|3553.1|3568.5|3554.3|3567.3|3553.1|0
1628737500000|2021-08-12 03:05:00|3568.8|3554.6|3567.6|3553.4|3568.8|3554.6|3567.5|3553.3|0
1628737800000|2021-08-12 03:10:00|3567.9|3553.7|3568.5|3554.3|3568.5|3554.3|3566.8|3552.6|0
1628738100000|2021-08-12 03:15:00|3568|3553.8|3567.6|3553.4|3568.4|3554.2|3567.4|3553.2|0
1628738400000|2021-08-12 03:20:00|3568.1|3553.9|3567.5|3553.3|3568.1|3553.9|3567.1|3552.9|0
1628738700000|2021-08-12 03:25:00|3566.9|3552.7|3566.2|3552|3566.9|3552.7|3566|3551.8|0
1628739000000|2021-08-12 03:30:00|3567.1|3552.9|3567.2|3553|3567.2|3553|3565.8|3551.6|0
1628739300000|2021-08-12 03:35:00|3567.4|3553.2|3567|3552.8|3567.7|3553.5|3567|3552.8|0
1628739600000|2021-08-12 03:40:00|3567.1|3552.9|3567.1|3552.9|3568.1|3553.9|3567|3552.8|0
1628739900000|2021-08-12 03:45:00|3566.9|3552.7|3566.1|3551.9|3567.4|3553.2|3566.1|3551.9|0
1628740200000|2021-08-12 03:50:00|3566.7|3552.5|3565.3|3551.1|3566.7|3552.5|3565.3|3551.1|0
1628740500000|2021-08-12 03:55:00|3565.4|3551.2|3565.2|3551|3565.9|3551.7|3565.1|3550.9|0
1628740800000|2021-08-12 04:00:00|3565.1|3550.9|3566.3|3552.1|3567.1|3552.9|3565.1|3550.9|0
1628741100000|2021-08-12 04:05:00|3565.7|3551.5|3565.5|3551.3|3565.8|3551.6|3564.2|3550|0
1628741400000|2021-08-12 04:10:00|3565.4|3551.2|3564.7|3550.5|3566.1|3551.9|3564.6|3550.4|0
1628741700000|2021-08-12 04:15:00|3564.6|3550.4|3565.7|3551.5|3566.2|3552|3564.2|3550|0
1628742000000|2021-08-12 04:20:00|3565.9|3551.7|3569|3554.8|3569|3554.8|3565.9|3551.7|0
1628742300000|2021-08-12 04:25:00|3568.5|3554.3|3566.9|3552.7|3569.3|3555.1|3566.9|3552.7|0
1628742600000|2021-08-12 04:30:00|3566.7|3552.5|3564.4|3550.2|3567.4|3553.2|3564.4|3550.2|0
1628742900000|2021-08-12 04:35:00|3565.3|3551.1|3566.1|3551.9|3567.5|3553.3|3565.3|3551.1|0
1628743200000|2021-08-12 04:40:00|3566|3551.8|3566.5|3552.3|3567.4|3553.2|3566|3551.8|0
1628743500000|2021-08-12 04:45:00|3565.6|3551.4|3564.6|3550.4|3566.8|3552.6|3564.2|3550|0
1628743800000|2021-08-12 04:50:00|3564.5|3550.3|3565.6|3551.4|3565.8|3551.6|3564.5|3550.3|0
1628744100000|2021-08-12 04:55:00|3564.9|3550.7|3566.1|3551.9|3566.5|3552.3|3564.9|3550.7|0
1628744400000|2021-08-12 05:00:00|3565.7|3551.5|3563.5|3549.3|3565.7|3551.5|3563.4|3549.2|0
1628744700000|2021-08-12 05:05:00|3562.9|3548.7|3562.2|3548|3563.7|3549.5|3562.2|3548|0
1628745000000|2021-08-12 05:10:00|3562.5|3548.3|3563.8|3549.6|3563.8|3549.6|3562.3|3548.1|0
1628745300000|2021-08-12 05:15:00|3563.9|3549.7|3563.5|3549.3|3564.4|3550.2|3563.3|3549.1|0
1628745600000|2021-08-12 05:20:00|3564.3|3550.1|3563.5|3549.3|3564.8|3550.6|3563.5|3549.3|0
1628745900000|2021-08-12 05:25:00|3563.2|3549|3562.8|3548.6|3563.3|3549.1|3562.2|3548|0
1628746200000|2021-08-12 05:30:00|3561.9|3547.7|3563|3548.8|3563.1|3548.9|3561.2|3547|0
1628746500000|2021-08-12 05:35:00|3562.4|3548.2|3563.4|3549.2|3563.9|3549.7|3562.4|3548.2|0
1628746800000|2021-08-12 05:40:00|3563.1|3548.9|3561.4|3547.2|3563.1|3548.9|3561.1|3546.9|0
1628747100000|2021-08-12 05:45:00|3560.9|3546.7|3563.7|3549.5|3564.1|3549.9|3560.9|3546.7|0
1628747400000|2021-08-12 05:50:00|3563.6|3549.4|3562.3|3548.1|3564.3|3550.1|3562.3|3548.1|0
1628747700000|2021-08-12 05:55:00|3562.8|3548.6|3560.5|3546.3|3564.7|3550.5|3560.5|3546.3|0
1628813400000|2021-08-13 00:10:00|3583.8|3569.4|3589|3574.6|3590.1|3575.7|3583.8|3569.4|0
1628813700000|2021-08-13 00:15:00|3587.9|3573.5|3591.3|3576.9|3591.9|3577.5|3587.9|3573.5|0
1628814000000|2021-08-13 00:20:00|3594.6|3580.2|3594.3|3579.9|3596.3|3581.9|3593.4|3579|0
1628814300000|2021-08-13 00:25:00|3595.8|3581.4|3593.7|3579.3|3595.8|3581.4|3593.3|3578.9|0
1628814600000|2021-08-13 00:30:00|3594|3579.6|3602.5|3588.1|3602.5|3588.1|3594|3579.6|0
1628814900000|2021-08-13 00:35:00|3602.7|3588.3|3598.8|3584.4|3602.7|3588.3|3596.6|3582.2|0
1628815200000|2021-08-13 00:40:00|3597.4|3583|3603|3588.6|3603|3588.6|3597.4|3583|0
1628815500000|2021-08-13 00:45:00|3602.6|3588.2|3604.2|3589.8|3604.6|3590.2|3601.8|3587.4|0
1628815800000|2021-08-13 00:50:00|3603.7|3589.3|3601.4|3587|3604|3589.6|3601.4|3587|0
1628816100000|2021-08-13 00:55:00|3603.2|3588.8|3605.1|3590.7|3605.2|3590.8|3603.2|3588.8|0
1628816400000|2021-08-13 01:00:00|3605.8|3591.4|3607.5|3593.1|3607.9|3593.5|3605.8|3591.4|0
1628816700000|2021-08-13 01:05:00|3608.4|3594|3609.9|3595.5|3609.9|3595.5|3607.6|3593.2|0
1628817000000|2021-08-13 01:10:00|3609.3|3594.9|3609.1|3594.7|3609.8|3595.4|3607.9|3593.5|0
1628817300000|2021-08-13 01:15:00|3609|3594.6|3606.8|3592.4|3609.5|3595.1|3606.7|3592.3|0
1628817600000|2021-08-13 01:20:00|3607.8|3593.4|3608.5|3594.1|3610.6|3596.2|3607.8|3593.4|0
1628817900000|2021-08-13 01:25:00|3608.4|3594|3610.1|3595.7|3610.2|3595.8|3608.1|3593.7|0
1628818200000|2021-08-13 01:30:00|3609.9|3595.5|3610|3595.6|3611.2|3596.8|3609.6|3595.2|0
1628818500000|2021-08-13 01:35:00|3609.4|3595|3608.1|3593.7|3609.4|3595|3607.2|3592.8|0
1628818800000|2021-08-13 01:40:00|3608.3|3593.9|3608.4|3594|3609|3594.6|3607.9|3593.5|0
1628819100000|2021-08-13 01:45:00|3608.6|3594.2|3606.5|3592.1|3608.7|3594.3|3605.3|3590.9|0
1628819400000|2021-08-13 01:50:00|3606.3|3591.9|3599.9|3585.5|3606.3|3591.9|3599.7|3585.3|0
1628819700000|2021-08-13 01:55:00|3599.4|3585|3600.7|3586.3|3600.7|3586.3|3597.7|3583.3|0
1628820000000|2021-08-13 02:00:00|3600.3|3585.9|3599.6|3585.2|3602|3587.6|3599.6|3585.2|0
1628820300000|2021-08-13 02:05:00|3600.1|3585.7|3602.9|3588.5|3602.9|3588.5|3599|3584.6|0
1628820600000|2021-08-13 02:10:00|3602.8|3588.4|3605.1|3590.7|3605.1|3590.7|3601.5|3587.1|0
1628820900000|2021-08-13 02:15:00|3605|3590.6|3606.4|3592|3607.2|3592.8|3605|3590.6|0
1628821200000|2021-08-13 02:20:00|3606.9|3592.5|3606.6|3592.2|3606.9|3592.5|3605.3|3590.9|0
1628821500000|2021-08-13 02:25:00|3607|3592.6|3607.7|3593.3|3607.7|3593.3|3606.1|3591.7|0
1628821800000|2021-08-13 02:30:00|3606.5|3592.1|3608.2|3593.8|3608.2|3593.8|3606.3|3591.9|0
1628822100000|2021-08-13 02:35:00|3607.9|3593.5|3605.5|3591.1|3607.9|3593.5|3605.1|3590.7|0
1628822400000|2021-08-13 02:40:00|3605|3590.6|3605|3590.6|3605.8|3591.4|3604.2|3589.8|0
1628822700000|2021-08-13 02:45:00|3605.2|3590.8|3605.9|3591.5|3605.9|3591.5|3604.9|3590.5|0
1628823000000|2021-08-13 02:50:00|3605.8|3591.4|3605.2|3590.8|3606.7|3592.3|3605.2|3590.8|0
1628823300000|2021-08-13 02:55:00|3604.7|3590.3|3604.1|3589.7|3605.8|3591.4|3603.6|3589.2|0
1628823600000|2021-08-13 03:00:00|3604.6|3590.2|3606.5|3592.1|3606.6|3592.2|3604.6|3590.2|0
1628823900000|2021-08-13 03:05:00|3605.3|3590.9|3604.6|3590.2|3605.8|3591.4|3603.6|3589.2|0
1628824200000|2021-08-13 03:10:00|3603.5|3589.1|3602|3587.6|3604.1|3589.7|3602|3587.6|0
1628824500000|2021-08-13 03:15:00|3601.7|3587.3|3603.2|3588.8|3604.2|3589.8|3601.6|3587.2|0
1628824800000|2021-08-13 03:20:00|3603.3|3588.9|3603.8|3589.4|3604.3|3589.9|3603.2|3588.8|0
1628825100000|2021-08-13 03:25:00|3603|3588.6|3603.9|3589.5|3604|3589.6|3602.8|3588.4|0
1628825400000|2021-08-13 03:30:00|3603.7|3589.3|3603.7|3589.3|3604.3|3589.9|3603.5|3589.1|0
1628825700000|2021-08-13 03:35:00|3604.7|3590.3|3605.8|3591.4|3605.8|3591.4|3604|3589.6|0
1628826000000|2021-08-13 03:40:00|3605.5|3591.1|3604.6|3590.2|3605.5|3591.1|3603.5|3589.1|0
1628826300000|2021-08-13 03:45:00|3605.2|3590.8|3605.2|3590.8|3605.2|3590.8|3604.1|3589.7|0
1628826600000|2021-08-13 03:50:00|3605.4|3591|3603.5|3589.1|3605.4|3591|3603.5|3589.1|0
1628826900000|2021-08-13 03:55:00|3603.3|3588.9|3601.6|3587.2|3603.3|3588.9|3600.6|3586.2|0
1628827200000|2021-08-13 04:00:00|3600.7|3586.3|3602.7|3588.3|3602.7|3588.3|3600.6|3586.2|0
1628827500000|2021-08-13 04:05:00|3602.5|3588.1|3603|3588.6|3603|3588.6|3601.2|3586.8|0
1628827800000|2021-08-13 04:10:00|3602.7|3588.3|3603.9|3589.5|3604|3589.6|3602.6|3588.2|0
1628828100000|2021-08-13 04:15:00|3603.5|3589.1|3602.6|3588.2|3603.5|3589.1|3601.6|3587.2|0
1628828400000|2021-08-13 04:20:00|3602.7|3588.3|3604.2|3589.8|3604.2|3589.8|3602.2|3587.8|0
1628828700000|2021-08-13 04:25:00|3604.4|3590|3604.8|3590.4|3605.2|3590.8|3604.3|3589.9|0
1628829000000|2021-08-13 04:30:00|3604|3589.6|3601.8|3587.4|3604.7|3590.3|3601|3586.6|0
1628829300000|2021-08-13 04:35:00|3602|3587.6|3603.7|3589.3|3603.7|3589.3|3602|3587.6|0
1628829600000|2021-08-13 04:40:00|3604.1|3589.7|3602.9|3588.5|3604.1|3589.7|3602.2|3587.8|0
1628829900000|2021-08-13 04:45:00|3603.3|3588.9|3602.4|3588|3604.3|3589.9|3602.4|3588|0
1628830200000|2021-08-13 04:50:00|3603|3588.6|3603|3588.6|3603.4|3589|3602.7|3588.3|0
1628830500000|2021-08-13 04:55:00|3602.9|3588.5|3601.3|3586.9|3604|3589.6|3601.3|3586.9|0
1628830800000|2021-08-13 05:00:00|3601.2|3586.8|3602.3|3587.9|3602.4|3588|3601.2|3586.8|0
1628831100000|2021-08-13 05:05:00|3602.5|3588.1|3602.8|3588.4|3603|3588.6|3602.2|3587.8|0
1628831400000|2021-08-13 05:10:00|3602.7|3588.3|3603.9|3589.5|3604.5|3590.1|3602.7|3588.3|0
1628831700000|2021-08-13 05:15:00|3603.7|3589.3|3602.7|3588.3|3603.7|3589.3|3602.3|3587.9|0
1628832000000|2021-08-13 05:20:00|3602.2|3587.8|3603.3|3588.9|3603.4|3589|3601.2|3586.8|0
1628832300000|2021-08-13 05:25:00|3602.8|3588.4|3603.4|3589|3603.4|3589|3602.4|3588|0
1628832600000|2021-08-13 05:30:00|3602.5|3588.1|3601.7|3587.3|3603.7|3589.3|3601.6|3587.2|0
1628832900000|2021-08-13 05:35:00|3601.3|3586.9|3602.5|3588.1|3603|3588.6|3600.7|3586.3|0
1628833200000|2021-08-13 05:40:00|3603|3588.6|3604.5|3590.1|3604.5|3590.1|3603|3588.6|0
1628833500000|2021-08-13 05:45:00|3605.1|3590.7|3605.8|3591.4|3606.5|3592.1|3605|3590.6|0
1628833800000|2021-08-13 05:50:00|3605.2|3590.8|3607.2|3592.8|3607.2|3592.8|3604.1|3589.7|0
1628834100000|2021-08-13 05:55:00|3607.8|3593.4|3608.5|3594.1|3609.4|3595|3607.7|3593.3|0
1629072600000|2021-08-16 00:10:00|3585.5|3571.1|3584.1|3569.7|3585.5|3571.1|3580.5|3566.3|0
1629072900000|2021-08-16 00:15:00|3585|3570.6|3576.7|3562.5|3585|3570.6|3576.7|3562.5|0
1629073200000|2021-08-16 00:20:00|3575.6|3561.4|3575.3|3561.1|3577.4|3563.2|3573.7|3559.5|0
1629073500000|2021-08-16 00:25:00|3577|3562.8|3578.2|3564|3579.3|3565.1|3576.4|3562.2|0
1629073800000|2021-08-16 00:30:00|3577.8|3563.6|3577.4|3563.2|3578|3563.8|3575.9|3561.7|0
1629074100000|2021-08-16 00:35:00|3577.2|3563|3575.4|3561.2|3577.8|3563.6|3575.4|3561.2|0
1629074400000|2021-08-16 00:40:00|3575.9|3561.7|3576|3561.8|3577.3|3563.1|3575.3|3561.1|0
1629074700000|2021-08-16 00:45:00|3577.2|3563|3572.3|3558.1|3577.2|3563|3572.3|3558.1|0
1629075000000|2021-08-16 00:50:00|3572|3557.8|3573.1|3558.9|3573.1|3558.9|3570.7|3556.5|0
1629075300000|2021-08-16 00:55:00|3572.7|3558.5|3571.4|3557.2|3572.7|3558.5|3570.1|3555.9|0
1629075600000|2021-08-16 01:00:00|3571.5|3557.3|3565|3550.8|3572.1|3557.9|3565|3550.8|0
1629075900000|2021-08-16 01:05:00|3565.3|3551.1|3570.1|3555.9|3570.1|3555.9|3565.3|3551.1|0
1629076200000|2021-08-16 01:10:00|3570|3555.8|3569.2|3555|3571.4|3557.2|3569.2|3555|0
1629076500000|2021-08-16 01:15:00|3569|3554.8|3574.6|3560.4|3574.6|3560.4|3569|3554.8|0
1629076800000|2021-08-16 01:20:00|3573.8|3559.6|3573.2|3559|3574.2|3560|3572.5|3558.3|0
1629077100000|2021-08-16 01:25:00|3573.3|3559.1|3571.8|3557.6|3573.3|3559.1|3571.2|3557|0
1629077400000|2021-08-16 01:30:00|3571.7|3557.5|3570.1|3555.9|3571.7|3557.5|3570|3555.8|0
1629077700000|2021-08-16 01:35:00|3569.5|3555.3|3574.7|3560.5|3574.7|3560.5|3569.5|3555.3|0
1629078000000|2021-08-16 01:40:00|3573.9|3559.7|3578.6|3564.4|3579.4|3565.2|3573.9|3559.7|0
1629078300000|2021-08-16 01:45:00|3578.4|3564.2|3580.3|3566.1|3580.3|3566.1|3577.5|3563.3|0
1629078600000|2021-08-16 01:50:00|3580|3565.8|3578.4|3564.2|3580.3|3566.1|3578.4|3564.2|0
1629078900000|2021-08-16 01:55:00|3578.8|3564.6|3579.3|3565.1|3579.5|3565.3|3578.3|3564.1|0
1629079200000|2021-08-16 02:00:00|3578.8|3564.6|3579.1|3564.9|3579.5|3565.3|3577.7|3563.5|0
1629079500000|2021-08-16 02:05:00|3578.3|3564.1|3582.7|3568.3|3582.8|3568.4|3578.3|3564.1|0
1629079800000|2021-08-16 02:10:00|3583.2|3568.8|3583.7|3569.3|3584.2|3569.8|3583|3568.6|0
1629080100000|2021-08-16 02:15:00|3584.2|3569.8|3583.4|3569|3584.4|3570|3583.4|3569|0
1629080400000|2021-08-16 02:20:00|3583.1|3568.7|3582.5|3568.1|3583.2|3568.8|3581.8|3567.6|0
1629080700000|2021-08-16 02:25:00|3582.7|3568.3|3582.4|3568|3584.1|3569.7|3582.4|3568|0
1629081000000|2021-08-16 02:30:00|3582.9|3568.5|3585.6|3571.2|3585.6|3571.2|3582.9|3568.5|0
1629081300000|2021-08-16 02:35:00|3585.7|3571.3|3586.2|3571.8|3586.2|3571.8|3584.9|3570.5|0
1629081600000|2021-08-16 02:40:00|3586.3|3571.9|3589.3|3574.9|3589.3|3574.9|3586.3|3571.9|0
1629081900000|2021-08-16 02:45:00|3589.1|3574.7|3587.8|3573.4|3589.1|3574.7|3587.8|3573.4|0
1629082200000|2021-08-16 02:50:00|3587.5|3573.1|3588.7|3574.3|3589.8|3575.4|3586.4|3572|0
1629082500000|2021-08-16 02:55:00|3588.4|3574|3588.8|3574.4|3590.3|3575.9|3588.4|3574|0
1629082800000|2021-08-16 03:00:00|3588|3573.6|3588.8|3574.4|3589.2|3574.8|3587.2|3572.8|0
1629083100000|2021-08-16 03:05:00|3587.6|3573.2|3588.7|3574.3|3589.8|3575.4|3587.4|3573|0
1629083400000|2021-08-16 03:10:00|3589|3574.6|3591.3|3576.9|3592.4|3578|3588.8|3574.4|0
1629083700000|2021-08-16 03:15:00|3591.5|3577.1|3589.4|3575|3591.5|3577.1|3589.4|3575|0
1629084000000|2021-08-16 03:20:00|3589.1|3574.7|3588.1|3573.7|3589.2|3574.8|3588.1|3573.7|0
1629084300000|2021-08-16 03:25:00|3588.3|3573.9|3587.7|3573.3|3588.8|3574.4|3587.7|3573.3|0
1629084600000|2021-08-16 03:30:00|3588.2|3573.8|3591.3|3576.9|3591.3|3576.9|3587.9|3573.5|0
1629084900000|2021-08-16 03:35:00|3591.7|3577.3|3596.4|3582|3596.4|3582|3591|3576.6|0
1629085200000|2021-08-16 03:40:00|3596.9|3582.5|3595.6|3581.2|3599.3|3584.9|3595.6|3581.2|0
1629085500000|2021-08-16 03:45:00|3596|3581.6|3598|3583.6|3598.4|3584|3595|3580.6|0
1629085800000|2021-08-16 03:50:00|3598.4|3584|3596.1|3581.7|3598.5|3584.1|3595.8|3581.4|0
1629086100000|2021-08-16 03:55:00|3595.7|3581.3|3594.2|3579.8|3596.6|3582.2|3594.1|3579.7|0
1629086400000|2021-08-16 04:00:00|3594.6|3580.2|3594.5|3580.1|3595|3580.6|3593.2|3578.8|0
1629086700000|2021-08-16 04:05:00|3595|3580.6|3594.2|3579.8|3595|3580.6|3593.1|3578.7|0
1629087000000|2021-08-16 04:10:00|3593.6|3579.2|3593.9|3579.5|3595.6|3581.2|3593.5|3579.1|0
1629087300000|2021-08-16 04:15:00|3594.7|3580.3|3598.8|3584.4|3598.8|3584.4|3594.2|3579.8|0
1629087600000|2021-08-16 04:20:00|3597.9|3583.5|3602.6|3588.2|3602.6|3588.2|3597.9|3583.5|0
1629087900000|2021-08-16 04:25:00|3602.5|3588.1|3607.1|3592.7|3607.1|3592.7|3602.5|3588.1|0
1629088200000|2021-08-16 04:30:00|3607|3592.6|3608.8|3594.4|3608.8|3594.4|3606.7|3592.3|0
1629088500000|2021-08-16 04:35:00|3607.1|3592.7|3608.4|3594|3608.7|3594.3|3606.4|3592|0
1629088800000|2021-08-16 04:40:00|3608.6|3594.2|3608.1|3593.7|3608.9|3594.5|3607.3|3592.9|0
1629089100000|2021-08-16 04:45:00|3607.8|3593.4|3606.1|3591.7|3607.8|3593.4|3606.1|3591.7|0
1629089400000|2021-08-16 04:50:00|3606.2|3591.8|3605.2|3590.8|3606.9|3592.5|3605.2|3590.8|0
1629089700000|2021-08-16 04:55:00|3605.7|3591.3|3606.7|3592.3|3607.5|3593.1|3605.7|3591.3|0
1629090000000|2021-08-16 05:00:00|3606.4|3592|3607.4|3593|3607.4|3593|3605.7|3591.3|0
1629090300000|2021-08-16 05:05:00|3606.2|3591.8|3604.9|3590.5|3606.3|3591.9|3604.9|3590.5|0
1629090600000|2021-08-16 05:10:00|3605.4|3591|3606.3|3591.9|3607.1|3592.7|3605.1|3590.7|0
1629090900000|2021-08-16 05:15:00|3606.1|3591.7|3606.7|3592.3|3607.2|3592.8|3604.6|3590.2|0
1629091200000|2021-08-16 05:20:00|3607|3592.6|3605.4|3591|3607|3592.6|3605.3|3590.9|0
1629091500000|2021-08-16 05:25:00|3605.2|3590.8|3605.9|3591.5|3605.9|3591.5|3605|3590.6|0
1629091800000|2021-08-16 05:30:00|3605|3590.6|3600.9|3586.5|3605.2|3590.8|3600.2|3585.8|0
1629092100000|2021-08-16 05:35:00|3600.5|3586.1|3601.8|3587.4|3601.9|3587.5|3600.4|3586|0
1629092400000|2021-08-16 05:40:00|3601.3|3586.9|3597.9|3583.5|3601.5|3587.1|3597.9|3583.5|0
1629092700000|2021-08-16 05:45:00|3596.9|3582.5|3599.5|3585.1|3600|3585.6|3596.9|3582.5|0
1629093000000|2021-08-16 05:50:00|3599|3584.6|3601.2|3586.8|3601.2|3586.8|3597.1|3582.7|0
1629093300000|2021-08-16 05:55:00|3601.9|3587.5|3600.1|3585.7|3601.9|3587.5|3598.2|3583.8|0
1629159000000|2021-08-17 00:10:00|3602|3587.6|3607.9|3593.5|3609.4|3595|3601.7|3587.3|0
1629159300000|2021-08-17 00:15:00|3608.2|3593.8|3613|3598.6|3613.5|3599.1|3608.2|3593.8|0
1629159600000|2021-08-17 00:20:00|3614.4|3600|3614.2|3599.8|3619.7|3605.3|3614.2|3599.8|0
1629159900000|2021-08-17 00:25:00|3614|3599.6|3609.2|3594.8|3614|3599.6|3606.5|3592.1|0
1629160200000|2021-08-17 00:30:00|3609.4|3595|3603.5|3589.1|3609.4|3595|3602.9|3588.5|0
1629160500000|2021-08-17 00:35:00|3605.9|3591.5|3602.9|3588.5|3606|3591.6|3602.1|3587.7|0
1629160800000|2021-08-17 00:40:00|3601.4|3587|3595.2|3580.8|3601.4|3587|3595.2|3580.8|0
1629161100000|2021-08-17 00:45:00|3592.9|3578.5|3597.2|3582.8|3597.4|3583|3592.9|3578.5|0
1629161400000|2021-08-17 00:50:00|3597.5|3583.1|3597.9|3583.5|3598.1|3583.7|3595.9|3581.5|0
1629161700000|2021-08-17 00:55:00|3597.5|3583.1|3602.4|3588|3603.2|3588.8|3596.7|3582.3|0
1629162000000|2021-08-17 01:00:00|3600.9|3586.5|3598.5|3584.1|3601.2|3586.8|3598|3583.6|0
1629162300000|2021-08-17 01:05:00|3600.1|3585.7|3600.6|3586.2|3600.6|3586.2|3597.3|3582.9|0
1629162600000|2021-08-17 01:10:00|3600.4|3586|3596.6|3582.2|3601.3|3586.9|3596.6|3582.2|0
1629162900000|2021-08-17 01:15:00|3596|3581.6|3596.1|3581.7|3597.1|3582.7|3594|3579.6|0
1629163200000|2021-08-17 01:20:00|3594.3|3579.9|3591.5|3577.1|3594.3|3579.9|3590|3575.6|0
1629163500000|2021-08-17 01:25:00|3591.1|3576.7|3589|3574.6|3591.1|3576.7|3588.8|3574.4|0
1629163800000|2021-08-17 01:30:00|3588.6|3574.2|3594.6|3580.2|3594.6|3580.2|3587.5|3573.1|0
1629164100000|2021-08-17 01:35:00|3594.7|3580.3|3590.5|3576.1|3596.1|3581.7|3590.5|3576.1|0
1629164400000|2021-08-17 01:40:00|3590.4|3576|3589.2|3574.8|3592|3577.6|3589.2|3574.8|0
1629164700000|2021-08-17 01:45:00|3591|3576.6|3589|3574.6|3591|3576.6|3588.9|3574.5|0
1629165000000|2021-08-17 01:50:00|3589.1|3574.7|3592.1|3577.7|3592.1|3577.7|3588.3|3573.9|0
1629165300000|2021-08-17 01:55:00|3591.9|3577.5|3591|3576.6|3592.3|3577.9|3591|3576.6|0
1629165600000|2021-08-17 02:00:00|3590.7|3576.3|3588.7|3574.3|3590.7|3576.3|3588.3|3573.9|0
1629165900000|2021-08-17 02:05:00|3588.4|3574|3584.1|3569.7|3588.8|3574.4|3583.4|3569|0
1629166200000|2021-08-17 02:10:00|3583.6|3569.2|3583.4|3569|3583.6|3569.2|3580.9|3566.7|0
1629166500000|2021-08-17 02:15:00|3583.3|3568.9|3579.7|3565.5|3583.6|3569.2|3579.7|3565.5|0
1629166800000|2021-08-17 02:20:00|3579.3|3565.1|3581.5|3567.3|3582|3567.8|3579.1|3564.9|0
1629167100000|2021-08-17 02:25:00|3582.4|3568|3580.6|3566.4|3582.7|3568.3|3580.4|3566.2|0
1629167400000|2021-08-17 02:30:00|3580.1|3565.9|3580.4|3566.2|3580.4|3566.2|3577.9|3563.7|0
1629167700000|2021-08-17 02:35:00|3581.3|3567.1|3579.2|3565|3582.2|3567.9|3579.2|3565|0
1629168000000|2021-08-17 02:40:00|3578.4|3564.2|3577.7|3563.5|3579.8|3565.6|3577.7|3563.5|0
1629168300000|2021-08-17 02:45:00|3578.1|3563.9|3578.9|3564.7|3578.9|3564.7|3577.5|3563.3|0
1629168600000|2021-08-17 02:50:00|3579.8|3565.6|3577.5|3563.3|3579.8|3565.6|3577.5|3563.3|0
1629168900000|2021-08-17 02:55:00|3577.2|3563|3577.7|3563.5|3577.7|3563.5|3576.2|3562|0
1629169200000|2021-08-17 03:00:00|3577.9|3563.7|3578.1|3563.9|3578.9|3564.7|3577.5|3563.3|0
1629169500000|2021-08-17 03:05:00|3577.3|3563.1|3576.5|3562.3|3577.3|3563.1|3576.1|3561.9|0
1629169800000|2021-08-17 03:10:00|3577|3562.8|3579.6|3565.4|3579.9|3565.7|3577|3562.8|0
1629170100000|2021-08-17 03:15:00|3579.7|3565.5|3580.3|3566.1|3580.3|3566.1|3578.6|3564.4|0
1629170400000|2021-08-17 03:20:00|3580.7|3566.5|3580|3565.8|3580.9|3566.7|3579.3|3565.1|0
1629170700000|2021-08-17 03:25:00|3580.3|3566.1|3580.9|3566.7|3580.9|3566.7|3579.3|3565.1|0
1629171000000|2021-08-17 03:30:00|3581.8|3567.6|3579.7|3565.5|3582|3567.8|3579.7|3565.5|0
1629171300000|2021-08-17 03:35:00|3579|3564.8|3578.5|3564.3|3579.8|3565.6|3578|3563.8|0
1629171600000|2021-08-17 03:40:00|3578.8|3564.6|3575.4|3561.2|3578.8|3564.6|3575.4|3561.2|0
1629171900000|2021-08-17 03:45:00|3577.4|3563.2|3576.1|3561.9|3577.4|3563.2|3576|3561.8|0
1629172200000|2021-08-17 03:50:00|3576.7|3562.5|3572.7|3558.5|3576.7|3562.5|3572.7|3558.5|0
1629172500000|2021-08-17 03:55:00|3571.4|3557.2|3571|3556.8|3572.4|3558.2|3570.9|3556.7|0
1629172800000|2021-08-17 04:00:00|3570.8|3556.6|3568.1|3553.9|3571.6|3557.4|3567.5|3553.3|0
1629173100000|2021-08-17 04:05:00|3566.9|3552.7|3568.1|3553.9|3568.4|3554.2|3566.9|3552.7|0
1629173400000|2021-08-17 04:10:00|3567.4|3553.2|3572.4|3558.2|3572.4|3558.2|3567.4|3553.2|0
1629173700000|2021-08-17 04:15:00|3572.7|3558.5|3571.5|3557.3|3572.7|3558.5|3571.5|3557.3|0
1629174000000|2021-08-17 04:20:00|3570.9|3556.7|3571.5|3557.3|3572.7|3558.5|3570.9|3556.7|0
1629174300000|2021-08-17 04:25:00|3571.3|3557.1|3572.9|3558.7|3572.9|3558.7|3571.1|3556.9|0
1629174600000|2021-08-17 04:30:00|3573.7|3559.5|3568|3553.8|3574.1|3559.9|3567.6|3553.4|0
1629174900000|2021-08-17 04:35:00|3568.5|3554.3|3566.9|3552.7|3568.6|3554.4|3566.2|3552|0
1629175200000|2021-08-17 04:40:00|3567.2|3553|3570.6|3556.4|3570.6|3556.4|3567.2|3553|0
1629175500000|2021-08-17 04:45:00|3570.4|3556.2|3571.5|3557.3|3571.6|3557.4|3570.4|3556.2|0
1629175800000|2021-08-17 04:50:00|3573.4|3559.2|3576.1|3561.9|3576.7|3562.5|3573.4|3559.2|0
1629176100000|2021-08-17 04:55:00|3576.6|3562.4|3576.7|3562.5|3578.2|3564|3576.3|3562.1|0
1629176400000|2021-08-17 05:00:00|3577.3|3563.1|3573.9|3559.7|3577.3|3563.1|3573.3|3559.1|0
1629176700000|2021-08-17 05:05:00|3573.4|3559.2|3572.8|3558.6|3573.4|3559.2|3572.1|3557.9|0
1629177000000|2021-08-17 05:10:00|3572.7|3558.5|3575.8|3561.6|3576.7|3562.5|3572.3|3558.1|0
1629177300000|2021-08-17 05:15:00|3576|3561.8|3579|3564.8|3579.1|3564.9|3576|3561.8|0
1629177600000|2021-08-17 05:20:00|3579.5|3565.3|3576.6|3562.4|3579.5|3565.3|3575.3|3561.1|0
1629177900000|2021-08-17 05:25:00|3576.3|3562.1|3577.2|3563|3577.2|3563|3576.2|3562|0
1629178200000|2021-08-17 05:30:00|3576.9|3562.7|3577.8|3563.6|3578.3|3564.1|3576.7|3562.5|0
1629178500000|2021-08-17 05:35:00|3577.3|3563.1|3578.2|3564|3579.2|3565|3576.8|3562.6|0
1629178800000|2021-08-17 05:40:00|3578.3|3564.1|3577.9|3563.7|3578.3|3564.1|3576.2|3562|0
1629179100000|2021-08-17 05:45:00|3578.1|3563.9|3583.4|3569|3584.6|3570.2|3578.1|3563.9|0
1629179400000|2021-08-17 05:50:00|3582.9|3568.5|3582.4|3568|3584.7|3570.3|3582.4|3568|0
1629179700000|2021-08-17 05:55:00|3582.8|3568.4|3581.3|3567.1|3582.8|3568.4|3581.3|3567.1|0
1629245400000|2021-08-18 00:10:00|3593.5|3579.1|3594|3579.6|3597|3582.6|3590.1|3575.7|0
1629245700000|2021-08-18 00:15:00|3595.7|3581.3|3591.6|3577.2|3598.5|3584.1|3591.6|3577.2|0
1629246000000|2021-08-18 00:20:00|3590.5|3576.1|3593.2|3578.8|3593.4|3579|3589.6|3575.2|0
1629246300000|2021-08-18 00:25:00|3592.6|3578.2|3592|3577.6|3595.1|3580.7|3590.6|3576.2|0
1629246600000|2021-08-18 00:30:00|3591.2|3576.8|3591.9|3577.5|3595.4|3581|3591.2|3576.8|0
1629246900000|2021-08-18 00:35:00|3588.9|3574.5|3585.3|3570.9|3589.3|3574.9|3585.3|3570.9|0
1629247200000|2021-08-18 00:40:00|3586.2|3571.8|3588.3|3573.9|3588.8|3574.4|3586.2|3571.8|0
1629247500000|2021-08-18 00:45:00|3588.7|3574.3|3591.7|3577.3|3591.7|3577.3|3587.3|3572.9|0
1629247800000|2021-08-18 00:50:00|3591.9|3577.5|3597|3582.6|3597.6|3583.2|3591.9|3577.5|0
1629248100000|2021-08-18 00:55:00|3596.2|3581.8|3593.4|3579|3596.9|3582.5|3593.4|3579|0
1629248400000|2021-08-18 01:00:00|3592.5|3578.1|3594.7|3580.3|3595.1|3580.7|3588.1|3573.7|0
1629248700000|2021-08-18 01:05:00|3594.5|3580.1|3591.5|3577.1|3594.5|3580.1|3591|3576.6|0
1629249000000|2021-08-18 01:10:00|3592.8|3578.4|3591.5|3577.1|3594.4|3580|3590.5|3576.1|0
1629249300000|2021-08-18 01:15:00|3590.9|3576.5|3588.2|3573.8|3591.1|3576.7|3587.6|3573.2|0
1629249600000|2021-08-18 01:20:00|3589.4|3575|3586.2|3571.8|3589.7|3575.3|3585.7|3571.3|0
1629249900000|2021-08-18 01:25:00|3585.7|3571.3|3584.7|3570.3|3587.3|3572.9|3584.7|3570.3|0
1629250200000|2021-08-18 01:30:00|3584.9|3570.5|3586.2|3571.8|3586.2|3571.8|3583|3568.6|0
1629250500000|2021-08-18 01:35:00|3588.2|3573.8|3587.5|3573.1|3590.7|3576.3|3587.5|3573.1|0
1629250800000|2021-08-18 01:40:00|3586.4|3572|3582.8|3568.4|3586.4|3572|3582.8|3568.4|0
1629251100000|2021-08-18 01:45:00|3583|3568.6|3583.7|3569.3|3583.9|3569.5|3582.6|3568.2|0
1629251400000|2021-08-18 01:50:00|3583.8|3569.4|3585|3570.6|3585.8|3571.4|3583.8|3569.4|0
1629251700000|2021-08-18 01:55:00|3584.8|3570.4|3580.3|3566.1|3584.8|3570.4|3580.3|3566.1|0
1629252000000|2021-08-18 02:00:00|3581.8|3567.6|3590|3575.6|3590|3575.6|3581.8|3567.6|0
1629252300000|2021-08-18 02:05:00|3588.4|3574|3587.2|3572.8|3590.2|3575.8|3587.2|3572.8|0
1629252600000|2021-08-18 02:10:00|3586.2|3571.8|3587.5|3573.1|3587.7|3573.3|3585.8|3571.4|0
1629252900000|2021-08-18 02:15:00|3586.5|3572.1|3588.3|3573.9|3588.3|3573.9|3586.5|3572.1|0
1629253200000|2021-08-18 02:20:00|3588.1|3573.7|3582.6|3568.2|3588.1|3573.7|3582.6|3568.2|0
1629253500000|2021-08-18 02:25:00|3582.8|3568.4|3581.1|3566.9|3584.2|3569.8|3581.1|3566.9|0
1629253800000|2021-08-18 02:30:00|3579.7|3565.5|3579.2|3565|3580.5|3566.3|3579|3564.8|0
1629254100000|2021-08-18 02:35:00|3579.3|3565.1|3578|3563.8|3579.6|3565.4|3577.5|3563.3|0
1629254400000|2021-08-18 02:40:00|3578.7|3564.5|3579.5|3565.3|3580.3|3566.1|3577.5|3563.3|0
1629254700000|2021-08-18 02:45:00|3578.7|3564.5|3583.8|3569.4|3583.8|3569.4|3578.7|3564.5|0
1629255000000|2021-08-18 02:50:00|3583.9|3569.5|3582.9|3568.5|3583.9|3569.5|3581.5|3567.3|0
1629255300000|2021-08-18 02:55:00|3583|3568.6|3585.4|3571|3586.1|3571.7|3581.5|3567.3|0
1629255600000|2021-08-18 03:00:00|3585.8|3571.4|3583.2|3568.8|3585.8|3571.4|3583.2|3568.8|0
1629255900000|2021-08-18 03:05:00|3581.8|3567.6|3577|3562.8|3581.8|3567.6|3577|3562.8|0
1629256200000|2021-08-18 03:10:00|3577.2|3563|3582.9|3568.5|3584.5|3570.1|3576.5|3562.3|0
1629256500000|2021-08-18 03:15:00|3582.4|3568|3583.2|3568.8|3583.7|3569.3|3581.5|3567.3|0
1629256800000|2021-08-18 03:20:00|3582.7|3568.3|3582.7|3568.3|3583.3|3568.9|3582.5|3568.1|0
1629257100000|2021-08-18 03:25:00|3584.3|3569.9|3582.6|3568.2|3584.3|3569.9|3580.5|3566.3|0
1629257400000|2021-08-18 03:30:00|3581.8|3567.6|3580.9|3566.7|3582.7|3568.3|3580.9|3566.7|0
1629257700000|2021-08-18 03:35:00|3582.5|3568.1|3586.4|3572|3586.4|3572|3581.3|3567.1|0
1629258000000|2021-08-18 03:40:00|3585.6|3571.2|3580.2|3566|3585.6|3571.2|3580.2|3566|0
1629258300000|2021-08-18 03:45:00|3580.4|3566.2|3584.2|3569.8|3584.2|3569.8|3579.9|3565.7|0
1629258600000|2021-08-18 03:50:00|3584.4|3570|3582.2|3567.9|3584.4|3570|3581.5|3567.3|0
1629258900000|2021-08-18 03:55:00|3582.5|3568.1|3582.9|3568.5|3583.4|3569|3581.8|3567.6|0
1629259200000|2021-08-18 04:00:00|3582.4|3568|3580.8|3566.6|3583|3568.6|3580.8|3566.6|0
1629259500000|2021-08-18 04:05:00|3580.4|3566.2|3584.1|3569.7|3584.6|3570.2|3580.4|3566.2|0
1629259800000|2021-08-18 04:10:00|3585.2|3570.8|3585.9|3571.5|3585.9|3571.5|3584.6|3570.2|0
1629260100000|2021-08-18 04:15:00|3586|3571.6|3583.6|3569.2|3586.2|3571.8|3583.6|3569.2|0
1629260400000|2021-08-18 04:20:00|3583.4|3569|3583.7|3569.3|3583.8|3569.4|3580.8|3566.6|0
1629260700000|2021-08-18 04:25:00|3584.8|3570.4|3584.4|3570|3585.9|3571.5|3583.1|3568.7|0
1629261000000|2021-08-18 04:30:00|3584.1|3569.7|3588|3573.6|3588|3573.6|3584.1|3569.7|0
1629261300000|2021-08-18 04:35:00|3588.1|3573.7|3583.8|3569.4|3588.1|3573.7|3583.8|3569.4|0
1629261600000|2021-08-18 04:40:00|3584.1|3569.7|3583.6|3569.2|3584.8|3570.4|3582.7|3568.3|0
1629261900000|2021-08-18 04:45:00|3583|3568.6|3579.3|3565.1|3583|3568.6|3579.3|3565.1|0
1629262200000|2021-08-18 04:50:00|3579.7|3565.5|3580.8|3566.6|3580.8|3566.6|3579.5|3565.3|0
1629262500000|2021-08-18 04:55:00|3581|3566.8|3579.3|3565.1|3581.3|3567.1|3579.2|3565|0
1629262800000|2021-08-18 05:00:00|3579.9|3565.7|3581.8|3567.6|3581.8|3567.6|3579.8|3565.6|0
1629263100000|2021-08-18 05:05:00|3581.3|3567.1|3580.5|3566.3|3582.4|3568|3579.3|3565.1|0
1629263400000|2021-08-18 05:10:00|3580.6|3566.4|3582.2|3567.9|3582.2|3567.9|3579.8|3565.6|0
1629263700000|2021-08-18 05:15:00|3581|3566.8|3579.1|3564.9|3581.3|3567.1|3579.1|3564.9|0
1629264000000|2021-08-18 05:20:00|3579.4|3565.2|3578.7|3564.5|3579.4|3565.2|3577.9|3563.7|0
1629264300000|2021-08-18 05:25:00|3578.2|3564|3578.4|3564.2|3579.6|3565.4|3578.2|3564|0
1629264600000|2021-08-18 05:30:00|3577.5|3563.3|3578.9|3564.7|3579.3|3565.1|3576.4|3562.2|0
1629264900000|2021-08-18 05:35:00|3578.4|3564.2|3576.8|3562.6|3578.4|3564.2|3575.9|3561.7|0
1629265200000|2021-08-18 05:40:00|3577.8|3563.6|3578.2|3564|3581.2|3567|3577.8|3563.6|0
1629265500000|2021-08-18 05:45:00|3578.1|3563.9|3579.4|3565.2|3580.2|3566|3578.1|3563.9|0
1629265800000|2021-08-18 05:50:00|3579.5|3565.3|3576.9|3562.7|3579.7|3565.5|3576.6|3562.4|0
1629266100000|2021-08-18 05:55:00|3577.4|3563.2|3580.8|3566.6|3581.4|3567.2|3576.1|3561.9|0
1629331800000|2021-08-19 00:10:00|3565.4|3551.2|3567.3|3553.1|3571.5|3557.3|3563.7|3549.5|0
1629332100000|2021-08-19 00:15:00|3567.4|3553.2|3577.1|3562.9|3580.1|3565.9|3567.4|3553.2|0
1629332400000|2021-08-19 00:20:00|3576.1|3561.9|3575.3|3561.1|3579.2|3565|3570.9|3556.7|0
1629332700000|2021-08-19 00:25:00|3575.8|3561.6|3590.4|3576|3591.2|3576.8|3575.8|3561.6|0
1629333000000|2021-08-19 00:30:00|3589.7|3575.3|3595.1|3580.7|3595.1|3580.7|3587.7|3573.3|0
1629333300000|2021-08-19 00:35:00|3594|3579.6|3590.1|3575.7|3594.6|3580.2|3589.2|3574.8|0
1629333600000|2021-08-19 00:40:00|3589.6|3575.2|3586.3|3571.9|3590.8|3576.4|3585.6|3571.2|0
1629333900000|2021-08-19 00:45:00|3585.9|3571.5|3586.7|3572.3|3586.9|3572.5|3583.7|3569.3|0
1629334200000|2021-08-19 00:50:00|3586.3|3571.9|3591.1|3576.7|3591.1|3576.7|3586.3|3571.9|0
1629334500000|2021-08-19 00:55:00|3590.2|3575.8|3590|3575.6|3590.7|3576.3|3588.3|3573.9|0
1629334800000|2021-08-19 01:00:00|3591.1|3576.7|3602.4|3588|3602.4|3588|3591.1|3576.7|0
1629335100000|2021-08-19 01:05:00|3600.7|3586.3|3608.6|3594.2|3608.6|3594.2|3600.3|3585.9|0
1629335400000|2021-08-19 01:10:00|3608|3593.6|3606.7|3592.3|3608|3593.6|3604.1|3589.7|0
1629335700000|2021-08-19 01:15:00|3606.4|3592|3606.6|3592.2|3607.2|3592.8|3604.9|3590.5|0
1629336000000|2021-08-19 01:20:00|3605.5|3591.1|3608.6|3594.2|3608.6|3594.2|3605.1|3590.7|0
1629336300000|2021-08-19 01:25:00|3608.4|3594|3606.2|3591.8|3608.4|3594|3604.8|3590.4|0
1629336600000|2021-08-19 01:30:00|3605.8|3591.4|3603.9|3589.5|3606.6|3592.2|3602.9|3588.5|0
1629336900000|2021-08-19 01:35:00|3604.7|3590.3|3609.1|3594.7|3609.1|3594.7|3604.7|3590.3|0
1629337200000|2021-08-19 01:40:00|3609.6|3595.2|3614.4|3600|3614.4|3600|3609.3|3594.9|0
1629337500000|2021-08-19 01:45:00|3615.7|3601.3|3621.4|3607|3621.4|3607|3614.5|3600.1|0
1629337800000|2021-08-19 01:50:00|3622.3|3607.9|3620.1|3605.7|3623|3608.6|3620.1|3605.7|0
1629338100000|2021-08-19 01:55:00|3620.8|3606.4|3617.3|3602.9|3622.1|3607.7|3617.3|3602.9|0
1629338400000|2021-08-19 02:00:00|3618.2|3603.8|3619.5|3605.1|3619.9|3605.5|3616.3|3601.9|0
1629338700000|2021-08-19 02:05:00|3618.8|3604.4|3620.9|3606.5|3620.9|3606.5|3618.7|3604.3|0
1629339000000|2021-08-19 02:10:00|3621.5|3607.1|3622.8|3608.4|3622.8|3608.4|3620.1|3605.7|0
1629339300000|2021-08-19 02:15:00|3622.4|3608|3622|3607.6|3623.9|3609.5|3620.7|3606.3|0
1629339600000|2021-08-19 02:20:00|3622.1|3607.7|3618.9|3604.5|3622.2|3607.8|3618.5|3604.1|0
1629339900000|2021-08-19 02:25:00|3618.8|3604.4|3618.9|3604.5|3618.9|3604.5|3617.6|3603.2|0
1629340200000|2021-08-19 02:30:00|3619.1|3604.7|3620.5|3606.1|3620.8|3606.4|3617.4|3603|0
1629340500000|2021-08-19 02:35:00|3619.9|3605.5|3616.2|3601.8|3619.9|3605.5|3616.2|3601.8|0
1629340800000|2021-08-19 02:40:00|3615.6|3601.2|3617.6|3603.2|3618.4|3604|3614.7|3600.3|0
1629341100000|2021-08-19 02:45:00|3617.4|3603|3622.4|3608|3622.4|3608|3617.4|3603|0
1629341400000|2021-08-19 02:50:00|3622.9|3608.5|3624.8|3610.4|3624.8|3610.4|3622.6|3608.2|0
1629341700000|2021-08-19 02:55:00|3624.4|3610|3622.7|3608.3|3624.4|3610|3621.7|3607.3|0
1629342000000|2021-08-19 03:00:00|3623.6|3609.2|3627.4|3613|3627.7|3613.3|3623|3608.6|0
1629342300000|2021-08-19 03:05:00|3625.4|3611|3626.8|3612.4|3628.1|3613.7|3625|3610.6|0
1629342600000|2021-08-19 03:10:00|3627.8|3613.4|3631|3616.6|3631|3616.6|3627.8|3613.4|0
1629342900000|2021-08-19 03:15:00|3630.8|3616.4|3632.4|3617.8|3632.4|3617.8|3630.4|3616|0
1629343200000|2021-08-19 03:20:00|3633|3618.4|3634.2|3619.6|3634.2|3619.6|3633|3618.4|0
1629343500000|2021-08-19 03:25:00|3634.4|3619.8|3630.7|3616.3|3634.4|3619.8|3630.3|3615.9|0
1629343800000|2021-08-19 03:30:00|3630.6|3616.2|3630.2|3615.8|3632.6|3618|3629.9|3615.5|0
1629344100000|2021-08-19 03:35:00|3630.9|3616.5|3625.5|3611.1|3631.1|3616.7|3625.5|3611.1|0
1629344400000|2021-08-19 03:40:00|3625.9|3611.5|3625.6|3611.2|3625.9|3611.5|3624.1|3609.7|0
1629344700000|2021-08-19 03:45:00|3624.7|3610.3|3626.3|3611.9|3626.3|3611.9|3624.3|3609.9|0
1629345000000|2021-08-19 03:50:00|3626.9|3612.5|3627.3|3612.9|3627.5|3613.1|3626.5|3612.1|0
1629345300000|2021-08-19 03:55:00|3626.5|3612.1|3627.2|3612.8|3627.5|3613.1|3626|3611.6|0
1629345600000|2021-08-19 04:00:00|3627.5|3613.1|3628.2|3613.8|3628.2|3613.8|3625|3610.6|0
1629345900000|2021-08-19 04:05:00|3627.4|3613|3627|3612.6|3628.6|3614.2|3626.7|3612.3|0
1629346200000|2021-08-19 04:10:00|3626.6|3612.2|3624.4|3610|3626.6|3612.2|3624.4|3610|0
1629346500000|2021-08-19 04:15:00|3625.7|3611.3|3626.3|3611.9|3626.3|3611.9|3624.8|3610.4|0
1629346800000|2021-08-19 04:20:00|3626.4|3612|3624.1|3609.7|3626.4|3612|3623.5|3609.1|0
1629347100000|2021-08-19 04:25:00|3624.2|3609.8|3625.3|3610.9|3626.6|3612.2|3624.2|3609.8|0
1629347400000|2021-08-19 04:30:00|3625.1|3610.7|3626.8|3612.4|3626.9|3612.5|3624.3|3609.9|0
1629347700000|2021-08-19 04:35:00|3626.1|3611.7|3627.9|3613.5|3627.9|3613.5|3625|3610.6|0
1629348000000|2021-08-19 04:40:00|3628.6|3614.2|3627.6|3613.2|3629.7|3615.3|3627.6|3613.2|0
1629348300000|2021-08-19 04:45:00|3628.5|3614.1|3628.7|3614.3|3629.2|3614.8|3627.6|3613.2|0
1629348600000|2021-08-19 04:50:00|3628.8|3614.4|3627.9|3613.5|3629.7|3615.3|3627.9|3613.5|0
1629348900000|2021-08-19 04:55:00|3628|3613.6|3627|3612.6|3628.8|3614.4|3627|3612.6|0
1629349200000|2021-08-19 05:00:00|3628.1|3613.7|3630|3615.6|3630|3615.6|3627|3612.6|0
1629349500000|2021-08-19 05:05:00|3629.6|3615.2|3628.1|3613.7|3632.7|3618.1|3628.1|3613.7|0
1629349800000|2021-08-19 05:10:00|3628.6|3614.2|3631.7|3617.3|3631.7|3617.3|3628.6|3614.2|0
1629350100000|2021-08-19 05:15:00|3631|3616.6|3629.3|3614.9|3631.7|3617.3|3629.2|3614.8|0
1629350400000|2021-08-19 05:20:00|3629.7|3615.3|3630.4|3616|3630.4|3616|3629.2|3614.8|0
1629350700000|2021-08-19 05:25:00|3630.2|3615.8|3631.3|3616.9|3631.3|3616.9|3630|3615.6|0
1629351000000|2021-08-19 05:30:00|3631.7|3617.3|3632.1|3617.7|3632.3|3617.8|3630.6|3616.2|0
1629351300000|2021-08-19 05:35:00|3631.5|3617.1|3632.9|3618.3|3633|3618.4|3631.5|3617.1|0
1629351600000|2021-08-19 05:40:00|3633.2|3618.6|3631.5|3617.1|3633.2|3618.6|3630.8|3616.4|0
1629351900000|2021-08-19 05:45:00|3631.7|3617.3|3634.3|3619.7|3634.3|3619.7|3631.5|3617.1|0
1629352200000|2021-08-19 05:50:00|3633.6|3619|3629.3|3614.9|3634.1|3619.5|3629.3|3614.9|0
1629352500000|2021-08-19 05:55:00|3629.5|3615.1|3629.2|3614.8|3629.7|3615.3|3628.3|3613.9|0
1629418200000|2021-08-20 00:10:00|3646.7|3632.1|3652.2|3637.6|3652.7|3638.1|3641.8|3627.2|0
1629418500000|2021-08-20 00:15:00|3654.5|3639.9|3659.8|3645.2|3661.8|3647.2|3654.5|3639.9|0
1629418800000|2021-08-20 00:20:00|3659.2|3644.6|3660.5|3645.9|3664.1|3649.5|3655.5|3640.9|0
1629419100000|2021-08-20 00:25:00|3660.1|3645.5|3658.3|3643.7|3660.1|3645.5|3655.9|3641.3|0
1629419400000|2021-08-20 00:30:00|3658.8|3644.2|3659.8|3645.2|3665.1|3650.5|3657.9|3643.3|0
1629419700000|2021-08-20 00:35:00|3658.9|3644.3|3661|3646.4|3666.5|3651.9|3658.9|3644.3|0
1629420000000|2021-08-20 00:40:00|3661.1|3646.5|3662.2|3647.6|3664.2|3649.6|3660.2|3645.6|0
1629420300000|2021-08-20 00:45:00|3661|3646.4|3658.9|3644.3|3661|3646.4|3657.7|3643.1|0
1629420600000|2021-08-20 00:50:00|3658.1|3643.5|3659.1|3644.5|3660.3|3645.7|3657.4|3642.8|0
1629420900000|2021-08-20 00:55:00|3659.5|3644.9|3652.3|3637.7|3659.5|3644.9|3650.6|3636|0
1629421200000|2021-08-20 01:00:00|3651.4|3636.8|3660.7|3646.1|3660.7|3646.1|3651.4|3636.8|0
1629421500000|2021-08-20 01:05:00|3662.1|3647.5|3661.9|3647.3|3665.4|3650.8|3661.9|3647.3|0
1629421800000|2021-08-20 01:10:00|3661.5|3646.9|3663|3648.4|3665.4|3650.8|3661.5|3646.9|0
1629422100000|2021-08-20 01:15:00|3662.4|3647.8|3660.7|3646.1|3662.4|3647.8|3658|3643.4|0
1629422400000|2021-08-20 01:20:00|3659.5|3644.9|3664.4|3649.8|3664.4|3649.8|3659.5|3644.9|0
1629422700000|2021-08-20 01:25:00|3665|3650.4|3667.3|3652.7|3669|3654.4|3664.2|3649.6|0
1629423000000|2021-08-20 01:30:00|3669.4|3654.8|3664.5|3649.9|3669.9|3655.3|3664.5|3649.9|0
1629423300000|2021-08-20 01:35:00|3664.4|3649.8|3659.5|3644.9|3664.4|3649.8|3659.5|3644.9|0
1629423600000|2021-08-20 01:40:00|3659.4|3644.8|3658.7|3644.1|3661.5|3646.9|3657.1|3642.5|0
1629423900000|2021-08-20 01:45:00|3657.8|3643.2|3662.5|3647.9|3662.5|3647.9|3657.1|3642.5|0
1629424200000|2021-08-20 01:50:00|3661.5|3646.9|3662.7|3648.1|3665.3|3650.7|3661.5|3646.9|0
1629424500000|2021-08-20 01:55:00|3662.8|3648.2|3664.2|3649.6|3664.4|3649.8|3661.5|3646.9|0
1629424800000|2021-08-20 02:00:00|3666.8|3652.2|3664.9|3650.3|3668.6|3654|3664.9|3650.3|0
1629425100000|2021-08-20 02:05:00|3665.5|3650.9|3665.7|3651.1|3668.4|3653.8|3665.5|3650.9|0
1629425400000|2021-08-20 02:10:00|3665.4|3650.8|3664.8|3650.2|3666.2|3651.6|3664.1|3649.5|0
1629425700000|2021-08-20 02:15:00|3666.8|3652.2|3663.4|3648.8|3667|3652.4|3662.9|3648.3|0
1629426000000|2021-08-20 02:20:00|3663|3648.4|3664|3649.4|3664.8|3650.2|3662.3|3647.7|0
1629426300000|2021-08-20 02:25:00|3663|3648.4|3662.3|3647.7|3664.5|3649.9|3661.5|3646.9|0
1629426600000|2021-08-20 02:30:00|3662.8|3648.2|3663|3648.4|3663.7|3649.1|3662.6|3648|0
1629426900000|2021-08-20 02:35:00|3662.6|3648|3662.5|3647.9|3664.1|3649.5|3661.9|3647.3|0
1629427200000|2021-08-20 02:40:00|3662.2|3647.6|3662|3647.4|3663.8|3649.2|3662|3647.4|0
1629427500000|2021-08-20 02:45:00|3661.8|3647.2|3658.3|3643.7|3661.8|3647.2|3658.3|3643.7|0
1629427800000|2021-08-20 02:50:00|3658.1|3643.5|3656.8|3642.2|3658.1|3643.5|3656.1|3641.5|0
1629428100000|2021-08-20 02:55:00|3657.2|3642.6|3656.9|3642.3|3658.2|3643.6|3656|3641.4|0
1629428400000|2021-08-20 03:00:00|3657|3642.4|3660.9|3646.3|3661.1|3646.5|3657|3642.4|0
1629428700000|2021-08-20 03:05:00|3659.5|3644.9|3662|3647.4|3662|3647.4|3657|3642.4|0
1629429000000|2021-08-20 03:10:00|3661.7|3647.1|3663.6|3649|3664.1|3649.5|3661.1|3646.5|0
1629429300000|2021-08-20 03:15:00|3663.8|3649.2|3663.7|3649.1|3664.7|3650.1|3662.5|3647.9|0
1629429600000|2021-08-20 03:20:00|3663.4|3648.8|3665.5|3650.9|3665.5|3650.9|3663.4|3648.8|0
1629429900000|2021-08-20 03:25:00|3667.4|3652.8|3662.8|3648.2|3667.4|3652.8|3661.7|3647.1|0
1629430200000|2021-08-20 03:30:00|3662.3|3647.7|3661.7|3647.1|3662.8|3648.2|3660.5|3645.9|0
1629430500000|2021-08-20 03:35:00|3660.1|3645.5|3662.4|3647.8|3662.4|3647.8|3660.1|3645.5|0
1629430800000|2021-08-20 03:40:00|3660.9|3646.3|3661.5|3646.9|3662|3647.4|3660.9|3646.3|0
1629431100000|2021-08-20 03:45:00|3662.6|3648|3663.6|3649|3663.6|3649|3661.5|3646.9|0
1629431400000|2021-08-20 03:50:00|3663.2|3648.6|3665.2|3650.6|3665.5|3650.9|3662.3|3647.7|0
1629431700000|2021-08-20 03:55:00|3665.1|3650.5|3667.7|3653.1|3667.7|3653.1|3665.1|3650.5|0
1629432000000|2021-08-20 04:00:00|3667.9|3653.3|3663.8|3649.2|3667.9|3653.3|3663.1|3648.5|0
1629432300000|2021-08-20 04:05:00|3663.1|3648.5|3665.2|3650.6|3665.4|3650.8|3663.1|3648.5|0
1629432600000|2021-08-20 04:10:00|3664.8|3650.2|3665.3|3650.7|3665.7|3651.1|3664.2|3649.6|0
1629432900000|2021-08-20 04:15:00|3664.9|3650.3|3667.4|3652.8|3667.8|3653.2|3664.9|3650.3|0
1629433200000|2021-08-20 04:20:00|3668.4|3653.8|3668.3|3653.7|3668.6|3654|3667.5|3652.9|0
1629433500000|2021-08-20 04:25:00|3668|3653.4|3667.7|3653.1|3668.5|3653.9|3666.7|3652.1|0
1629433800000|2021-08-20 04:30:00|3668.3|3653.7|3668.7|3654.1|3669.8|3655.2|3668.2|3653.6|0
1629434100000|2021-08-20 04:35:00|3669.7|3655.1|3666.5|3651.9|3669.7|3655.1|3666.1|3651.5|0
1629434400000|2021-08-20 04:40:00|3666.8|3652.2|3664.5|3649.9|3666.8|3652.2|3664.1|3649.5|0
1629434700000|2021-08-20 04:45:00|3664.7|3650.1|3667.5|3652.9|3667.5|3652.9|3664|3649.4|0
1629435000000|2021-08-20 04:50:00|3668.1|3653.5|3666.9|3652.3|3668.3|3653.7|3666.9|3652.3|0
1629435300000|2021-08-20 04:55:00|3666.3|3651.7|3663.4|3648.8|3666.5|3651.9|3663.4|3648.8|0
1629435600000|2021-08-20 05:00:00|3664.3|3649.7|3659.9|3645.3|3664.3|3649.7|3659.9|3645.3|0
1629435900000|2021-08-20 05:05:00|3659|3644.4|3655.1|3640.5|3659|3644.4|3654.1|3639.5|0
1629436200000|2021-08-20 05:10:00|3653.5|3638.9|3653.1|3638.5|3656.1|3641.5|3653.1|3638.5|0
1629436500000|2021-08-20 05:15:00|3652.5|3637.9|3648.7|3634.1|3652.5|3637.9|3648.7|3634.1|0
1629436800000|2021-08-20 05:20:00|3647.9|3633.3|3647|3632.4|3647.9|3633.3|3644.9|3630.3|0
1629437100000|2021-08-20 05:25:00|3647.3|3632.7|3642.9|3628.3|3647.4|3632.8|3642.9|3628.3|0
1629437400000|2021-08-20 05:30:00|3642.7|3628.1|3637.6|3623|3642.7|3628.1|3636.7|3622.1|0
1629437700000|2021-08-20 05:35:00|3637.4|3622.8|3640.3|3625.7|3643|3628.4|3637.4|3622.8|0
1629438000000|2021-08-20 05:40:00|3639|3624.4|3640|3625.4|3640|3625.4|3637.8|3623.2|0
1629438300000|2021-08-20 05:45:00|3639.3|3624.7|3642.3|3627.7|3643.2|3628.6|3639.3|3624.7|0
1629438600000|2021-08-20 05:50:00|3641.7|3627.1|3639.8|3625.2|3641.7|3627.1|3639.8|3625.2|0
1629438900000|2021-08-20 05:55:00|3639.2|3624.6|3637.7|3623.1|3641.2|3626.6|3637.7|3623.1|0
1629677400000|2021-08-23 00:10:00|3652.5|3637.9|3651.4|3636.8|3652.5|3637.9|3648.7|3634.1|0
1629677700000|2021-08-23 00:15:00|3650.9|3636.3|3649.9|3635.3|3653.7|3639.1|3649.8|3635.2|0
1629678000000|2021-08-23 00:20:00|3648.7|3634.1|3652|3637.4|3652.6|3638|3648.7|3634.1|0
1629678300000|2021-08-23 00:25:00|3652.9|3638.3|3648.8|3634.2|3653.5|3638.9|3647.7|3633.1|0
1629678600000|2021-08-23 00:30:00|3650.6|3636|3647.8|3633.2|3650.6|3636|3647.8|3633.2|0
1629678900000|2021-08-23 00:35:00|3647.3|3632.7|3644.1|3629.5|3648.5|3633.9|3643.7|3629.1|0
1629679200000|2021-08-23 00:40:00|3645.3|3630.7|3642.6|3628|3645.3|3630.7|3642.6|3628|0
1629679500000|2021-08-23 00:45:00|3642.4|3627.8|3644.4|3629.8|3645.6|3631|3642.4|3627.8|0
1629679800000|2021-08-23 00:50:00|3642.9|3628.3|3645.6|3631|3645.6|3631|3642.3|3627.7|0
1629680100000|2021-08-23 00:55:00|3644.8|3630.2|3648.2|3633.6|3648.4|3633.8|3644.7|3630.1|0
1629680400000|2021-08-23 01:00:00|3648.1|3633.5|3646.1|3631.5|3648.1|3633.5|3645|3630.4|0
1629680700000|2021-08-23 01:05:00|3646.4|3631.8|3646.6|3632|3647.5|3632.9|3645.7|3631.1|0
1629681000000|2021-08-23 01:10:00|3646.2|3631.6|3647.2|3632.6|3648.4|3633.8|3645.8|3631.2|0
1629681300000|2021-08-23 01:15:00|3646.7|3632.1|3643.4|3628.8|3646.7|3632.1|3643|3628.4|0
1629681600000|2021-08-23 01:20:00|3643.3|3628.7|3640.5|3625.9|3643.3|3628.7|3639.3|3624.7|0
1629681900000|2021-08-23 01:25:00|3640.6|3626|3642.7|3628.1|3643.3|3628.7|3640.4|3625.8|0
1629682200000|2021-08-23 01:30:00|3643.6|3629|3645|3630.4|3645|3630.4|3642.3|3627.7|0
1629682500000|2021-08-23 01:35:00|3644.9|3630.3|3648.9|3634.3|3649.9|3635.3|3644.9|3630.3|0
1629682800000|2021-08-23 01:40:00|3649.8|3635.2|3652.2|3637.6|3652.2|3637.6|3649.7|3635.1|0
1629683100000|2021-08-23 01:45:00|3652.4|3637.8|3651.9|3637.3|3652.4|3637.8|3650.6|3636|0
1629683400000|2021-08-23 01:50:00|3652.2|3637.6|3649.5|3634.9|3652.2|3637.6|3648.7|3634.1|0
1629683700000|2021-08-23 01:55:00|3648.5|3633.9|3650.6|3636|3650.6|3636|3647.6|3633|0
1629684000000|2021-08-23 02:00:00|3650.3|3635.7|3653.7|3639.1|3653.8|3639.2|3650.3|3635.7|0
1629684300000|2021-08-23 02:05:00|3654.1|3639.5|3652.4|3637.8|3654.1|3639.5|3652.4|3637.8|0
1629684600000|2021-08-23 02:10:00|3651.8|3637.2|3654.8|3640.2|3655.4|3640.8|3651.8|3637.2|0
1629684900000|2021-08-23 02:15:00|3654.3|3639.7|3653.5|3638.9|3655.3|3640.7|3653.2|3638.6|0
1629685200000|2021-08-23 02:20:00|3651.1|3636.5|3650.4|3635.8|3652.2|3637.6|3650.4|3635.8|0
1629685500000|2021-08-23 02:25:00|3649.8|3635.2|3650|3635.4|3650.9|3636.3|3648.7|3634.1|0
1629685800000|2021-08-23 02:30:00|3650.1|3635.5|3651|3636.4|3651.6|3637|3649.9|3635.3|0
1629686100000|2021-08-23 02:35:00|3651.3|3636.7|3650.3|3635.7|3651.9|3637.3|3650.3|3635.7|0
1629686400000|2021-08-23 02:40:00|3649.9|3635.3|3651.2|3636.6|3651.3|3636.7|3649.1|3634.5|0
1629686700000|2021-08-23 02:45:00|3650.9|3636.3|3654.5|3639.9|3654.5|3639.9|3650.9|3636.3|0
1629687000000|2021-08-23 02:50:00|3654.4|3639.8|3657.4|3642.8|3657.4|3642.8|3654.4|3639.8|0
1629687300000|2021-08-23 02:55:00|3659|3644.4|3663.7|3649.1|3663.7|3649.1|3659|3644.4|0
1629687600000|2021-08-23 03:00:00|3664.1|3649.5|3666.5|3651.9|3667.2|3652.6|3664.1|3649.5|0
1629687900000|2021-08-23 03:05:00|3665.2|3650.6|3663.8|3649.2|3666.8|3652.2|3663.8|3649.2|0
1629688200000|2021-08-23 03:10:00|3663.6|3649|3661|3646.4|3663.6|3649|3661|3646.4|0
1629688500000|2021-08-23 03:15:00|3661.3|3646.7|3661.6|3647|3662.4|3647.8|3661.1|3646.5|0
1629688800000|2021-08-23 03:20:00|3661.4|3646.8|3660.8|3646.2|3663|3648.4|3660.2|3645.6|0
1629689100000|2021-08-23 03:25:00|3661|3646.4|3660.4|3645.8|3661.3|3646.7|3660|3645.4|0
1629689400000|2021-08-23 03:30:00|3661|3646.4|3663.9|3649.3|3663.9|3649.3|3661|3646.4|0
1629689700000|2021-08-23 03:35:00|3664.1|3649.5|3669.5|3654.9|3669.5|3654.9|3664|3649.4|0
1629690000000|2021-08-23 03:40:00|3668.6|3654|3665.8|3651.2|3668.9|3654.3|3665.8|3651.2|0
1629690300000|2021-08-23 03:45:00|3666.1|3651.5|3668.8|3654.2|3669.6|3655|3666.1|3651.5|0
1629690600000|2021-08-23 03:50:00|3668.6|3654|3670|3655.4|3670.2|3655.6|3668.2|3653.6|0
1629690900000|2021-08-23 03:55:00|3669.8|3655.2|3668|3653.4|3669.8|3655.2|3666.5|3651.9|0
1629691200000|2021-08-23 04:00:00|3667.9|3653.3|3667.4|3652.8|3669|3654.4|3667.4|3652.8|0
1629691500000|2021-08-23 04:05:00|3666.9|3652.3|3665.7|3651.1|3666.9|3652.3|3664.7|3650.1|0
1629691800000|2021-08-23 04:10:00|3666|3651.4|3664.5|3649.9|3666|3651.4|3664.5|3649.9|0
1629692100000|2021-08-23 04:15:00|3664.4|3649.8|3663.7|3649.1|3665.4|3650.8|3663.7|3649.1|0
1629692400000|2021-08-23 04:20:00|3664.2|3649.6|3664.3|3649.7|3664.7|3650.1|3663.6|3649|0
1629692700000|2021-08-23 04:25:00|3664.6|3650|3661.9|3647.3|3664.7|3650.1|3661.6|3647|0
1629693000000|2021-08-23 04:30:00|3662|3647.4|3664|3649.4|3665|3650.4|3661.2|3646.6|0
1629693300000|2021-08-23 04:35:00|3664.6|3650|3660.8|3646.2|3664.6|3650|3660.8|3646.2|0
1629693600000|2021-08-23 04:40:00|3660.7|3646.1|3658.7|3644.1|3660.7|3646.1|3658.7|3644.1|0
1629693900000|2021-08-23 04:45:00|3658.8|3644.2|3659|3644.4|3659.6|3645|3658.7|3644.1|0
1629694200000|2021-08-23 04:50:00|3658.6|3644|3658.9|3644.3|3659.2|3644.6|3658.6|3644|0
1629694500000|2021-08-23 04:55:00|3658.1|3643.5|3658.6|3644|3658.9|3644.3|3658|3643.4|0
1629694800000|2021-08-23 05:00:00|3658.5|3643.9|3659.8|3645.2|3659.9|3645.3|3657.9|3643.3|0
1629695100000|2021-08-23 05:05:00|3660|3645.4|3660.2|3645.6|3660.5|3645.9|3659.4|3644.8|0
1629695400000|2021-08-23 05:10:00|3660.5|3645.9|3657.2|3642.6|3660.5|3645.9|3657.2|3642.6|0
1629695700000|2021-08-23 05:15:00|3656.7|3642.1|3657.2|3642.6|3657.8|3643.2|3656.7|3642.1|0
1629696000000|2021-08-23 05:20:00|3657.1|3642.5|3659|3644.4|3659.5|3644.9|3657.1|3642.5|0
1629696300000|2021-08-23 05:25:00|3658.1|3643.5|3658.4|3643.8|3658.4|3643.8|3656.6|3642|0
1629696600000|2021-08-23 05:30:00|3658.7|3644.1|3658.7|3644.1|3659.9|3645.3|3658.5|3643.9|0
1629696900000|2021-08-23 05:35:00|3658.4|3643.8|3659.2|3644.6|3659.8|3645.2|3658|3643.4|0
1629697200000|2021-08-23 05:40:00|3659.4|3644.8|3660.5|3645.9|3660.5|3645.9|3659.1|3644.5|0
1629697500000|2021-08-23 05:45:00|3660.1|3645.5|3661.2|3646.6|3661.2|3646.6|3659.7|3645.1|0
1629697800000|2021-08-23 05:50:00|3660.8|3646.2|3661.5|3646.9|3662.1|3647.5|3660.2|3645.6|0
1629698100000|2021-08-23 05:55:00|3661.4|3646.8|3662.3|3647.7|3662.4|3647.8|3661.4|3646.8|0
1629763800000|2021-08-24 00:10:00|3665.1|3650.5|3658.6|3644|3665.1|3650.5|3657.7|3643.1|0
1629764100000|2021-08-24 00:15:00|3657.1|3642.5|3659.4|3644.8|3666.7|3652.1|3657.1|3642.5|0
1629764400000|2021-08-24 00:20:00|3658.7|3644.1|3655.2|3640.6|3660.2|3645.6|3655.2|3640.6|0
1629764700000|2021-08-24 00:25:00|3653|3638.4|3650.8|3636.2|3653.2|3638.6|3650.2|3635.6|0
1629765000000|2021-08-24 00:30:00|3650.3|3635.7|3643.6|3629|3650.3|3635.7|3643.6|3629|0
1629765300000|2021-08-24 00:35:00|3643.1|3628.5|3643.9|3629.3|3645.9|3631.3|3643.1|3628.5|0
1629765600000|2021-08-24 00:40:00|3644.2|3629.6|3650.6|3636|3650.6|3636|3644.2|3629.6|0
1629765900000|2021-08-24 00:45:00|3650.2|3635.6|3653.7|3639.1|3656.6|3642|3650.2|3635.6|0
1629766200000|2021-08-24 00:50:00|3654|3639.4|3654|3639.4|3657|3642.4|3654|3639.4|0
1629766500000|2021-08-24 00:55:00|3655.3|3640.7|3653|3638.4|3655.7|3641.1|3651.1|3636.5|0
1629766800000|2021-08-24 01:00:00|3652.1|3637.5|3653.6|3639|3655.4|3640.8|3652.1|3637.5|0
1629767100000|2021-08-24 01:05:00|3653.7|3639.1|3653.7|3639.1|3655.4|3640.8|3653.5|3638.9|0
1629767400000|2021-08-24 01:10:00|3653.3|3638.7|3648.6|3634|3653.4|3638.8|3648.6|3634|0
1629767700000|2021-08-24 01:15:00|3647.8|3633.2|3647.3|3632.7|3648.1|3633.5|3647.1|3632.5|0
1629768000000|2021-08-24 01:20:00|3647.8|3633.2|3648.1|3633.5|3649.5|3634.9|3647.2|3632.6|0
1629768300000|2021-08-24 01:25:00|3648.8|3634.2|3647.9|3633.3|3649.5|3634.9|3646.9|3632.3|0
1629768600000|2021-08-24 01:30:00|3648.3|3633.7|3649.5|3634.9|3651.2|3636.6|3648|3633.4|0
1629768900000|2021-08-24 01:35:00|3650.2|3635.6|3654.1|3639.5|3654.1|3639.5|3650|3635.4|0
1629769200000|2021-08-24 01:40:00|3654.6|3640|3655|3640.4|3655.9|3641.3|3653.9|3639.3|0
1629769500000|2021-08-24 01:45:00|3654.1|3639.5|3649.6|3635|3654.6|3640|3649|3634.4|0
1629769800000|2021-08-24 01:50:00|3650|3635.4|3647.6|3633|3652|3637.4|3647.6|3633|0
1629770100000|2021-08-24 01:55:00|3646.9|3632.3|3646|3631.4|3648.1|3633.5|3646|3631.4|0
1629770400000|2021-08-24 02:00:00|3645.6|3631|3646|3631.4|3647.1|3632.5|3644|3629.4|0
1629770700000|2021-08-24 02:05:00|3646.9|3632.3|3647.9|3633.3|3649.6|3635|3646.9|3632.3|0
1629771000000|2021-08-24 02:10:00|3650.5|3635.9|3654.6|3640|3654.6|3640|3650.5|3635.9|0
1629771300000|2021-08-24 02:15:00|3653.8|3639.2|3656.4|3641.8|3657.1|3642.5|3653.8|3639.2|0
1629771600000|2021-08-24 02:20:00|3656.5|3641.9|3655.1|3640.5|3657.4|3642.8|3655|3640.4|0
1629771900000|2021-08-24 02:25:00|3654.8|3640.2|3654.6|3640|3656.1|3641.5|3654.5|3639.9|0
1629772200000|2021-08-24 02:30:00|3654.3|3639.7|3652.5|3637.9|3654.3|3639.7|3652|3637.4|0
1629772500000|2021-08-24 02:35:00|3652.4|3637.8|3651.4|3636.8|3652.4|3637.8|3651.2|3636.6|0
1629772800000|2021-08-24 02:40:00|3650.3|3635.7|3648.6|3634|3650.3|3635.7|3647.6|3633|0
1629773100000|2021-08-24 02:45:00|3649.3|3634.7|3648.3|3633.7|3649.7|3635.1|3648.3|3633.7|0
1629773400000|2021-08-24 02:50:00|3648.5|3633.9|3648.7|3634.1|3649.3|3634.7|3648.2|3633.6|0
1629773700000|2021-08-24 02:55:00|3648.4|3633.8|3649.6|3635|3650|3635.4|3648.4|3633.8|0
1629774000000|2021-08-24 03:00:00|3649.3|3634.7|3649.5|3634.9|3651.5|3636.9|3648.5|3633.9|0
1629774300000|2021-08-24 03:05:00|3649.4|3634.8|3655.1|3640.5|3655.1|3640.5|3649.4|3634.8|0
1629774600000|2021-08-24 03:10:00|3655.7|3641.1|3653.2|3638.6|3656|3641.4|3653.2|3638.6|0
1629774900000|2021-08-24 03:15:00|3652.9|3638.3|3651.6|3637|3653.5|3638.9|3651.6|3637|0
1629775200000|2021-08-24 03:20:00|3650.8|3636.2|3650.2|3635.6|3651.3|3636.7|3650|3635.4|0
1629775500000|2021-08-24 03:25:00|3650.7|3636.1|3651|3636.4|3651|3636.4|3649.4|3634.8|0
1629775800000|2021-08-24 03:30:00|3650.8|3636.2|3652.8|3638.2|3652.8|3638.2|3650.6|3636|0
1629776100000|2021-08-24 03:35:00|3652.9|3638.3|3653.8|3639.2|3654.3|3639.7|3652.8|3638.2|0
1629776400000|2021-08-24 03:40:00|3653.6|3639|3653.8|3639.2|3653.8|3639.2|3652.1|3637.5|0
1629776700000|2021-08-24 03:45:00|3653.5|3638.9|3654.4|3639.8|3654.8|3640.2|3653.5|3638.9|0
1629777000000|2021-08-24 03:50:00|3654.8|3640.2|3652.8|3638.2|3655.2|3640.6|3652.8|3638.2|0
1629777300000|2021-08-24 03:55:00|3652.5|3637.9|3651.7|3637.1|3652.5|3637.9|3651.7|3637.1|0
1629777600000|2021-08-24 04:00:00|3652.4|3637.8|3651.8|3637.2|3652.7|3638.1|3651.8|3637.2|0
1629777900000|2021-08-24 04:05:00|3651.6|3637|3651.1|3636.5|3651.7|3637.1|3650.4|3635.8|0
1629778200000|2021-08-24 04:10:00|3650.7|3636.1|3649.6|3635|3651|3636.4|3649.6|3635|0
1629778500000|2021-08-24 04:15:00|3648.8|3634.2|3647.9|3633.3|3648.9|3634.3|3647.6|3633|0
1629778800000|2021-08-24 04:20:00|3647.7|3633.1|3646|3631.4|3647.7|3633.1|3645|3630.4|0
1629779100000|2021-08-24 04:25:00|3645.6|3631|3647.2|3632.6|3647.2|3632.6|3645.5|3630.9|0
1629779400000|2021-08-24 04:30:00|3647.8|3633.2|3645.5|3630.9|3647.8|3633.2|3645.3|3630.7|0
1629779700000|2021-08-24 04:35:00|3645|3630.4|3645.2|3630.6|3646|3631.4|3644.4|3629.8|0
1629780000000|2021-08-24 04:40:00|3645.8|3631.2|3646.6|3632|3646.6|3632|3645|3630.4|0
1629780300000|2021-08-24 04:45:00|3646.4|3631.8|3646.2|3631.6|3646.6|3632|3645.8|3631.2|0
1629780600000|2021-08-24 04:50:00|3646.4|3631.8|3647.4|3632.8|3647.5|3632.9|3646.2|3631.6|0
1629780900000|2021-08-24 04:55:00|3647|3632.4|3644.6|3630|3647.4|3632.8|3644.2|3629.6|0
1629781200000|2021-08-24 05:00:00|3644.1|3629.5|3643.9|3629.3|3645.1|3630.5|3643.8|3629.2|0
1629781500000|2021-08-24 05:05:00|3643.1|3628.5|3643.8|3629.2|3644.7|3630.1|3642.8|3628.2|0
1629781800000|2021-08-24 05:10:00|3643.4|3628.8|3639.4|3624.8|3643.7|3629.1|3639.2|3624.6|0
1629782100000|2021-08-24 05:15:00|3639.1|3624.5|3633.6|3619|3639.3|3624.7|3633.4|3618.8|0
1629782400000|2021-08-24 05:20:00|3633.9|3619.3|3636.4|3621.8|3636.4|3621.8|3632.8|3618.2|0
1629782700000|2021-08-24 05:25:00|3636.9|3622.3|3638|3623.4|3638|3623.4|3636|3621.4|0
1629783000000|2021-08-24 05:30:00|3637.4|3622.8|3637.4|3622.8|3637.4|3622.8|3635.1|3620.5|0
1629783300000|2021-08-24 05:35:00|3637.3|3622.7|3636.5|3621.9|3638.9|3624.3|3635.8|3621.2|0
1629783600000|2021-08-24 05:40:00|3636.9|3622.3|3636.9|3622.3|3639|3624.4|3636.7|3622.1|0
1629783900000|2021-08-24 05:45:00|3637.3|3622.7|3637.7|3623.1|3639|3624.4|3637.3|3622.7|0
1629784200000|2021-08-24 05:50:00|3638.2|3623.6|3638.4|3623.8|3640.1|3625.5|3638.1|3623.5|0
1629784500000|2021-08-24 05:55:00|3638.8|3624.2|3641.9|3627.3|3642.5|3627.9|3638.8|3624.2|0
1629850200000|2021-08-25 00:10:00|3643|3628.4|3650.4|3635.8|3651.1|3636.5|3643|3628.4|0
1629850500000|2021-08-25 00:15:00|3649|3634.4|3655.2|3640.6|3657.6|3643|3649|3634.4|0
1629850800000|2021-08-25 00:20:00|3653.4|3638.8|3653.4|3638.8|3655.2|3640.6|3653.4|3638.8|0
1629851100000|2021-08-25 00:25:00|3653.1|3638.5|3649|3634.4|3654.6|3640|3649|3634.4|0
1629851400000|2021-08-25 00:30:00|3647.7|3633.1|3643.5|3628.9|3647.7|3633.1|3643.5|3628.9|0
1629851700000|2021-08-25 00:35:00|3643.2|3628.6|3644.7|3630.1|3646.9|3632.3|3642.3|3627.7|0
1629852000000|2021-08-25 00:40:00|3645.2|3630.6|3647.9|3633.3|3647.9|3633.3|3644.8|3630.2|0
1629852300000|2021-08-25 00:45:00|3647.8|3633.2|3648.2|3633.6|3651.4|3636.8|3647.8|3633.2|0
1629852600000|2021-08-25 00:50:00|3648.1|3633.5|3646.6|3632|3648.9|3634.3|3646.5|3631.9|0
1629852900000|2021-08-25 00:55:00|3646.2|3631.6|3642|3627.4|3646.2|3631.6|3642|3627.4|0
1629853200000|2021-08-25 01:00:00|3642.3|3627.7|3641|3626.4|3644|3629.4|3639.9|3625.3|0
1629853500000|2021-08-25 01:05:00|3639.8|3625.2|3640.6|3626|3640.6|3626|3637|3622.4|0
1629853800000|2021-08-25 01:10:00|3641.7|3627.1|3641.4|3626.8|3642.8|3628.2|3641.3|3626.7|0
1629854100000|2021-08-25 01:15:00|3641.3|3626.7|3642.9|3628.3|3643.6|3629|3641.3|3626.7|0
1629854400000|2021-08-25 01:20:00|3640.7|3626.1|3638.4|3623.8|3640.7|3626.1|3638.2|3623.6|0
1629854700000|2021-08-25 01:25:00|3638.8|3624.2|3639.7|3625.1|3640.2|3625.6|3638.8|3624.2|0
1629855000000|2021-08-25 01:30:00|3638.9|3624.3|3634.4|3619.8|3638.9|3624.3|3633.6|3619|0
1629855300000|2021-08-25 01:35:00|3634.1|3619.5|3632.9|3618.3|3634.9|3620.3|3631.7|3617.3|0
1629855600000|2021-08-25 01:40:00|3632|3617.6|3632.3|3617.8|3633.4|3618.8|3630.3|3615.9|0
1629855900000|2021-08-25 01:45:00|3631.8|3617.4|3632.7|3618.1|3633.6|3619|3631.7|3617.3|0
1629856200000|2021-08-25 01:50:00|3633.9|3619.3|3633.7|3619.1|3634.7|3620.1|3632.8|3618.2|0
1629856500000|2021-08-25 01:55:00|3633.3|3618.7|3632.6|3618|3633.3|3618.7|3631.2|3616.8|0
1629856800000|2021-08-25 02:00:00|3633.2|3618.6|3636.4|3621.8|3636.6|3622|3633.2|3618.6|0
1629857100000|2021-08-25 02:05:00|3636.8|3622.2|3637.1|3622.5|3637.1|3622.5|3635|3620.4|0
1629857400000|2021-08-25 02:10:00|3633.7|3619.1|3632|3617.6|3633.7|3619.1|3631.5|3617.1|0
1629857700000|2021-08-25 02:15:00|3632.7|3618.1|3633.3|3618.7|3633.7|3619.1|3632.7|3618.1|0
1629858000000|2021-08-25 02:20:00|3633.6|3619|3629.8|3615.4|3633.6|3619|3629.8|3615.4|0
1629858300000|2021-08-25 02:25:00|3628.4|3614|3633.5|3618.9|3633.5|3618.9|3628.4|3614|0
1629858600000|2021-08-25 02:30:00|3632.4|3617.8|3632|3617.6|3632.4|3617.8|3629.6|3615.2|0
1629858900000|2021-08-25 02:35:00|3631.6|3617.2|3633.2|3618.6|3634.3|3619.7|3631|3616.6|0
1629859200000|2021-08-25 02:40:00|3633.5|3618.9|3637.3|3622.7|3637.3|3622.7|3633.3|3618.7|0
1629859500000|2021-08-25 02:45:00|3635.3|3620.7|3634|3619.4|3635.5|3620.9|3634|3619.4|0
1629859800000|2021-08-25 02:50:00|3633.5|3618.9|3634.2|3619.6|3635.1|3620.5|3633.4|3618.8|0
1629860100000|2021-08-25 02:55:00|3634.5|3619.9|3636.4|3621.8|3637.1|3622.5|3634.5|3619.9|0
1629860400000|2021-08-25 03:00:00|3637.3|3622.7|3635.5|3620.9|3637.3|3622.7|3634.6|3620|0
1629860700000|2021-08-25 03:05:00|3635.1|3620.5|3638.3|3623.7|3638.5|3623.9|3635.1|3620.5|0
1629861000000|2021-08-25 03:10:00|3638.2|3623.6|3637.7|3623.1|3639.3|3624.7|3637.7|3623.1|0
1629861300000|2021-08-25 03:15:00|3637.6|3623|3637.2|3622.6|3637.7|3623.1|3636.6|3622|0
1629861600000|2021-08-25 03:20:00|3637.4|3622.8|3634.9|3620.3|3637.4|3622.8|3634.9|3620.3|0
1629861900000|2021-08-25 03:25:00|3634.4|3619.8|3633.8|3619.2|3634.5|3619.9|3633|3618.4|0
1629862200000|2021-08-25 03:30:00|3634.1|3619.5|3633.3|3618.7|3634.1|3619.5|3633.3|3618.7|0
1629862500000|2021-08-25 03:35:00|3634.2|3619.6|3631.5|3617.1|3635.7|3621.1|3630.9|3616.5|0
1629862800000|2021-08-25 03:40:00|3631|3616.6|3630.8|3616.4|3633.5|3618.9|3630.5|3616.1|0
1629863100000|2021-08-25 03:45:00|3630.7|3616.3|3631.4|3617|3631.4|3617|3630.4|3616|0
1629863400000|2021-08-25 03:50:00|3631.8|3617.4|3631.3|3616.9|3631.8|3617.4|3630.9|3616.5|0
1629863700000|2021-08-25 03:55:00|3630.8|3616.4|3632|3617.6|3632|3617.6|3630.8|3616.4|0
1629864000000|2021-08-25 04:00:00|3632.3|3617.8|3633.1|3618.5|3633.6|3619|3631.7|3617.3|0
1629864300000|2021-08-25 04:05:00|3633.2|3618.6|3633.4|3618.8|3634.5|3619.9|3633.2|3618.6|0
1629864600000|2021-08-25 04:10:00|3632.9|3618.3|3631.5|3617.1|3633|3618.4|3631.5|3617.1|0
1629864900000|2021-08-25 04:15:00|3631.4|3617|3632.4|3617.8|3633.3|3618.7|3631|3616.6|0
1629865200000|2021-08-25 04:20:00|3632.6|3618|3632.4|3617.8|3632.9|3618.3|3632|3617.6|0
1629865500000|2021-08-25 04:25:00|3632.3|3617.7|3632.4|3617.8|3632.8|3618.2|3631.5|3617.1|0
1629865800000|2021-08-25 04:30:00|3631.9|3617.5|3631.9|3617.5|3632.5|3617.9|3631.3|3616.9|0
1629866100000|2021-08-25 04:35:00|3632.4|3617.8|3633.5|3618.9|3635.8|3621.2|3632.4|3617.8|0
1629866400000|2021-08-25 04:40:00|3633.6|3619|3633.7|3619.1|3633.7|3619.1|3632.9|3618.3|0
1629866700000|2021-08-25 04:45:00|3634.4|3619.8|3633.3|3618.7|3634.6|3620|3632.9|3618.3|0
1629867000000|2021-08-25 04:50:00|3631.9|3617.5|3630.4|3616|3632|3617.6|3630.4|3616|0
1629867300000|2021-08-25 04:55:00|3631.1|3616.7|3632.5|3617.9|3632.5|3617.9|3631|3616.6|0
1629867600000|2021-08-25 05:00:00|3631.6|3617.2|3628.7|3614.3|3632.3|3617.8|3628.7|3614.3|0
1629867900000|2021-08-25 05:05:00|3628.4|3614|3628.7|3614.3|3629.7|3615.3|3628.4|3614|0
1629868200000|2021-08-25 05:10:00|3627.5|3613.1|3627.8|3613.4|3627.8|3613.4|3627.3|3612.9|0
1629868500000|2021-08-25 05:15:00|3628.2|3613.8|3630.2|3615.8|3630.2|3615.8|3627.7|3613.3|0
1629868800000|2021-08-25 05:20:00|3631.5|3617.1|3630.1|3615.7|3632.1|3617.7|3630.1|3615.7|0
1629869100000|2021-08-25 05:25:00|3629.8|3615.4|3629.1|3614.7|3631.2|3616.8|3628.8|3614.4|0
1629869400000|2021-08-25 05:30:00|3627.9|3613.5|3631|3616.6|3631.4|3617|3627.9|3613.5|0
1629869700000|2021-08-25 05:35:00|3630.6|3616.2|3630.9|3616.5|3632.4|3617.8|3630.6|3616.2|0
1629870000000|2021-08-25 05:40:00|3630.7|3616.3|3630.8|3616.4|3631.5|3617.1|3630.2|3615.8|0
1629870300000|2021-08-25 05:45:00|3630.7|3616.3|3630|3615.6|3630.7|3616.3|3629.3|3614.9|0
1629870600000|2021-08-25 05:50:00|3631|3616.6|3630.8|3616.4|3631|3616.6|3628.7|3614.3|0
1629870900000|2021-08-25 05:55:00|3631.9|3617.5|3635.9|3621.3|3635.9|3621.3|3631.6|3617.2|0
1629936600000|2021-08-26 00:10:00|3627.3|3612.9|3637.5|3622.9|3638.1|3623.5|3627.3|3612.9|0
1629936900000|2021-08-26 00:15:00|3635.4|3620.8|3640.3|3625.7|3640.3|3625.7|3635.4|3620.8|0
1629937200000|2021-08-26 00:20:00|3638.9|3624.3|3631.9|3617.5|3639.2|3624.6|3631.6|3617.2|0
1629937500000|2021-08-26 00:25:00|3630.5|3616.1|3633.4|3618.8|3634.3|3619.7|3630.5|3616.1|0
1629937800000|2021-08-26 00:30:00|3633.8|3619.2|3632.8|3618.2|3634.1|3619.5|3631.8|3617.4|0
1629938100000|2021-08-26 00:35:00|3633.2|3618.6|3635.1|3620.5|3635.7|3621.1|3633.2|3618.6|0
1629938400000|2021-08-26 00:40:00|3634.8|3620.2|3638.7|3624.1|3638.7|3624.1|3633.4|3618.8|0
1629938700000|2021-08-26 00:45:00|3640|3625.4|3640.3|3625.7|3640.3|3625.7|3637.1|3622.5|0
1629939000000|2021-08-26 00:50:00|3639.8|3625.2|3644|3629.4|3644|3629.4|3639.8|3625.2|0
1629939300000|2021-08-26 00:55:00|3644.6|3630|3644|3629.4|3644.6|3630|3643.1|3628.5|0
1629939600000|2021-08-26 01:00:00|3644.2|3629.6|3644.6|3630|3644.8|3630.2|3643.1|3628.5|0
1629939900000|2021-08-26 01:05:00|3645.4|3630.8|3641.1|3626.5|3645.4|3630.8|3640.8|3626.2|0
1629940200000|2021-08-26 01:10:00|3641.2|3626.6|3645.6|3631|3646.1|3631.5|3641.2|3626.6|0
1629940500000|2021-08-26 01:15:00|3646.5|3631.9|3644.8|3630.2|3646.5|3631.9|3644.8|3630.2|0
1629940800000|2021-08-26 01:20:00|3644.7|3630.1|3648.1|3633.5|3649.1|3634.5|3644.7|3630.1|0
1629941100000|2021-08-26 01:25:00|3647.7|3633.1|3649.2|3634.6|3649.4|3634.8|3647|3632.4|0
1629941400000|2021-08-26 01:30:00|3649.5|3634.9|3649.2|3634.6|3649.5|3634.9|3648.4|3633.8|0
1629941700000|2021-08-26 01:35:00|3648.9|3634.3|3651.5|3636.9|3653.5|3638.9|3648.9|3634.3|0
1629942000000|2021-08-26 01:40:00|3651.9|3637.3|3650.8|3636.2|3653.4|3638.8|3650.8|3636.2|0
1629942300000|2021-08-26 01:45:00|3650.5|3635.9|3649.2|3634.6|3651.5|3636.9|3649.2|3634.6|0
1629942600000|2021-08-26 01:50:00|3648.6|3634|3654.4|3639.8|3654.7|3640.1|3648.6|3634|0
1629942900000|2021-08-26 01:55:00|3654.6|3640|3655.1|3640.5|3655.6|3641|3654.2|3639.6|0
1629943200000|2021-08-26 02:00:00|3654.6|3640|3653.9|3639.3|3655|3640.4|3653.5|3638.9|0
1629943500000|2021-08-26 02:05:00|3653|3638.4|3653|3638.4|3655.8|3641.2|3653|3638.4|0
1629943800000|2021-08-26 02:10:00|3652.7|3638.1|3655.6|3641|3655.6|3641|3652.5|3637.9|0
1629944100000|2021-08-26 02:15:00|3655.1|3640.5|3655.7|3641.1|3656.3|3641.7|3655.1|3640.5|0
1629944400000|2021-08-26 02:20:00|3654.7|3640.1|3656.1|3641.5|3657|3642.4|3654.6|3640|0
1629944700000|2021-08-26 02:25:00|3656.2|3641.6|3662|3647.4|3662.3|3647.7|3656.2|3641.6|0
1629945000000|2021-08-26 02:30:00|3663.1|3648.5|3664.9|3650.3|3664.9|3650.3|3661.4|3646.8|0
1629945300000|2021-08-26 02:35:00|3664.2|3649.6|3663.7|3649.1|3664.8|3650.2|3663.4|3648.8|0
1629945600000|2021-08-26 02:40:00|3663.5|3648.9|3667.6|3653|3667.9|3653.3|3663.5|3648.9|0
1629945900000|2021-08-26 02:45:00|3668.3|3653.7|3667.1|3652.5|3668.8|3654.2|3666.7|3652.1|0
1629946200000|2021-08-26 02:50:00|3667.5|3652.9|3667.6|3653|3668.5|3653.9|3667.5|3652.9|0
1629946500000|2021-08-26 02:55:00|3669|3654.4|3670|3655.4|3670.1|3655.5|3668.5|3653.9|0
1629946800000|2021-08-26 03:00:00|3670.2|3655.6|3667.4|3652.8|3670.5|3655.9|3666.9|3652.3|0
1629947100000|2021-08-26 03:05:00|3666.4|3651.8|3663.4|3648.8|3667.4|3652.8|3663.4|3648.8|0
1629947400000|2021-08-26 03:10:00|3663.2|3648.6|3661.5|3646.9|3663.2|3648.6|3661.5|3646.9|0
1629947700000|2021-08-26 03:15:00|3661.4|3646.8|3660.5|3645.9|3661.6|3647|3659.4|3644.8|0
1629948000000|2021-08-26 03:20:00|3660.1|3645.5|3662|3647.4|3662.4|3647.8|3660.1|3645.5|0
1629948300000|2021-08-26 03:25:00|3662.2|3647.6|3662.2|3647.6|3664.6|3650|3661.6|3647|0
1629948600000|2021-08-26 03:30:00|3663|3648.4|3662.5|3647.9|3663.4|3648.8|3661.4|3646.8|0
1629948900000|2021-08-26 03:35:00|3660.9|3646.3|3661.2|3646.6|3661.2|3646.6|3659.8|3645.2|0
1629949200000|2021-08-26 03:40:00|3661.5|3646.9|3661.7|3647.1|3662.5|3647.9|3661.3|3646.7|0
1629949500000|2021-08-26 03:45:00|3660.8|3646.2|3660.8|3646.2|3662.3|3647.7|3660.8|3646.2|0
1629949800000|2021-08-26 03:50:00|3659.8|3645.2|3659.4|3644.8|3661.1|3646.5|3659.1|3644.5|0
1629950100000|2021-08-26 03:55:00|3658.7|3644.1|3657.9|3643.3|3658.9|3644.3|3657.2|3642.6|0
1629950400000|2021-08-26 04:00:00|3658.1|3643.5|3657.4|3642.8|3658.6|3644|3657.4|3642.8|0
1629950700000|2021-08-26 04:05:00|3657.1|3642.5|3657.1|3642.5|3659.4|3644.8|3657.1|3642.5|0
1629951000000|2021-08-26 04:10:00|3657.3|3642.7|3657.7|3643.1|3657.7|3643.1|3655.5|3640.9|0
1629951300000|2021-08-26 04:15:00|3658|3643.4|3653.7|3639.1|3658|3643.4|3653.7|3639.1|0
1629951600000|2021-08-26 04:20:00|3654.3|3639.7|3654|3639.4|3654.3|3639.7|3652.7|3638.1|0
1629951900000|2021-08-26 04:25:00|3654.1|3639.5|3653.7|3639.1|3656.1|3641.5|3653.5|3638.9|0
1629952200000|2021-08-26 04:30:00|3653.3|3638.7|3655.6|3641|3655.7|3641.1|3652.6|3638|0
1629952500000|2021-08-26 04:35:00|3655.2|3640.6|3653.5|3638.9|3655.6|3641|3653.5|3638.9|0
1629952800000|2021-08-26 04:40:00|3653|3638.4|3650.1|3635.5|3653|3638.4|3650.1|3635.5|0
1629953100000|2021-08-26 04:45:00|3650.4|3635.8|3652.9|3638.3|3652.9|3638.3|3649.9|3635.3|0
1629953400000|2021-08-26 04:50:00|3653.3|3638.7|3649.5|3634.9|3653.3|3638.7|3648.8|3634.2|0
1629953700000|2021-08-26 04:55:00|3649.6|3635|3649.3|3634.7|3650.1|3635.5|3649.3|3634.7|0
1629954000000|2021-08-26 05:00:00|3649.5|3634.9|3654.7|3640.1|3654.7|3640.1|3649.5|3634.9|0
1629954300000|2021-08-26 05:05:00|3654.6|3640|3656.6|3642|3657.2|3642.6|3654.6|3640|0
1629954600000|2021-08-26 05:10:00|3656.5|3641.9|3659.1|3644.5|3659.4|3644.8|3655.8|3641.2|0
1629954900000|2021-08-26 05:15:00|3659.2|3644.6|3657.8|3643.2|3659.2|3644.6|3656.4|3641.8|0
1629955200000|2021-08-26 05:20:00|3656.4|3641.8|3655.5|3640.9|3656.6|3642|3654.7|3640.1|0
1629955500000|2021-08-26 05:25:00|3654.8|3640.2|3652.2|3637.6|3655.4|3640.8|3652.2|3637.6|0
1629955800000|2021-08-26 05:30:00|3652|3637.4|3651.2|3636.6|3652|3637.4|3650.8|3636.2|0
1629956100000|2021-08-26 05:35:00|3651|3636.4|3651.4|3636.8|3651.4|3636.8|3649.5|3634.9|0
1629956400000|2021-08-26 05:40:00|3650.6|3636|3652|3637.4|3652.2|3637.6|3650|3635.4|0
1629956700000|2021-08-26 05:45:00|3652.3|3637.7|3645.1|3630.5|3652.3|3637.7|3645.1|3630.5|0
1629957000000|2021-08-26 05:50:00|3647.6|3633|3650.1|3635.5|3650.9|3636.3|3647.6|3633|0
1629957300000|2021-08-26 05:55:00|3649.7|3635.1|3646.8|3632.2|3649.8|3635.2|3646.8|3632.2|0
1630023000000|2021-08-27 00:10:00|3627.3|3612.9|3619.7|3605.3|3627.3|3612.9|3615.2|3600.8|0
1630023300000|2021-08-27 00:15:00|3623|3608.6|3621.2|3606.8|3627.2|3612.8|3621.2|3606.8|0
1630023600000|2021-08-27 00:20:00|3620.3|3605.9|3613.8|3599.4|3620.3|3605.9|3613.3|3598.9|0
1630023900000|2021-08-27 00:25:00|3610.1|3595.7|3609.3|3594.9|3611.3|3596.9|3608.6|3594.2|0
1630024200000|2021-08-27 00:30:00|3609.7|3595.3|3607.2|3592.8|3609.7|3595.3|3605.6|3591.2|0
1630024500000|2021-08-27 00:35:00|3605.7|3591.3|3608.7|3594.3|3608.7|3594.3|3603.9|3589.5|0
1630024800000|2021-08-27 00:40:00|3609|3594.6|3606.3|3591.9|3609|3594.6|3605.2|3590.8|0
1630025100000|2021-08-27 00:45:00|3606.1|3591.7|3606.8|3592.4|3609.3|3594.9|3604.8|3590.4|0
1630025400000|2021-08-27 00:50:00|3606.1|3591.7|3604.6|3590.2|3606.1|3591.7|3602.8|3588.4|0
1630025700000|2021-08-27 00:55:00|3605|3590.6|3602.7|3588.3|3605.5|3591.1|3602.7|3588.3|0
1630026000000|2021-08-27 01:00:00|3602.1|3587.7|3605|3590.6|3605|3590.6|3601.7|3587.3|0
1630026300000|2021-08-27 01:05:00|3605.8|3591.4|3605.7|3591.3|3610.1|3595.7|3605.5|3591.1|0
1630026600000|2021-08-27 01:10:00|3605|3590.6|3603.6|3589.2|3606.6|3592.2|3603.6|3589.2|0
1630026900000|2021-08-27 01:15:00|3603.3|3588.9|3604.2|3589.8|3605.8|3591.4|3602.2|3587.8|0
1630027200000|2021-08-27 01:20:00|3603.6|3589.2|3603|3588.6|3604.9|3590.5|3601.6|3587.2|0
1630027500000|2021-08-27 01:25:00|3603.3|3588.9|3600.2|3585.8|3603.9|3589.5|3599.1|3584.7|0
1630027800000|2021-08-27 01:30:00|3599.4|3585|3598.8|3584.4|3601.3|3586.9|3597.5|3583.1|0
1630028100000|2021-08-27 01:35:00|3596.8|3582.4|3594.2|3579.8|3596.8|3582.4|3592.7|3578.3|0
1630028400000|2021-08-27 01:40:00|3594|3579.6|3592.6|3578.2|3594|3579.6|3591.3|3576.9|0
1630028700000|2021-08-27 01:45:00|3592.4|3578|3592.4|3578|3592.6|3578.2|3591.4|3577|0
1630029000000|2021-08-27 01:50:00|3592.7|3578.3|3594.6|3580.2|3594.6|3580.2|3592.2|3577.8|0
1630029300000|2021-08-27 01:55:00|3594.9|3580.5|3588.5|3574.1|3594.9|3580.5|3588|3573.6|0
1630029600000|2021-08-27 02:00:00|3587.7|3573.3|3592.2|3577.8|3592.5|3578.1|3587.7|3573.3|0
1630029900000|2021-08-27 02:05:00|3591.2|3576.8|3589|3574.6|3591.2|3576.8|3588.3|3573.9|0
1630030200000|2021-08-27 02:10:00|3589.8|3575.4|3591.2|3576.8|3592.8|3578.4|3589.7|3575.3|0
1630030500000|2021-08-27 02:15:00|3592.1|3577.7|3595.8|3581.4|3595.8|3581.4|3591.4|3577|0
1630030800000|2021-08-27 02:20:00|3595.7|3581.3|3599.5|3585.1|3602.2|3587.8|3595.7|3581.3|0
1630031100000|2021-08-27 02:25:00|3600.9|3586.5|3602.6|3588.2|3602.6|3588.2|3600.9|3586.5|0
1630031400000|2021-08-27 02:30:00|3601.6|3587.2|3602.5|3588.1|3602.7|3588.3|3601.4|3587|0
1630031700000|2021-08-27 02:35:00|3601.2|3586.8|3600|3585.6|3601.3|3586.9|3599.7|3585.3|0
1630032000000|2021-08-27 02:40:00|3600.7|3586.3|3600.1|3585.7|3601.9|3587.5|3599.2|3584.8|0
1630032300000|2021-08-27 02:45:00|3599.2|3584.8|3602.2|3587.8|3603.6|3589.2|3598.7|3584.3|0
1630032600000|2021-08-27 02:50:00|3603.1|3588.7|3604.5|3590.1|3605.2|3590.8|3603.1|3588.7|0
1630032900000|2021-08-27 02:55:00|3603.6|3589.2|3602.5|3588.1|3605.5|3591.1|3602.5|3588.1|0
1630033200000|2021-08-27 03:00:00|3602.2|3587.8|3600.2|3585.8|3602.2|3587.8|3600.2|3585.8|0
1630033500000|2021-08-27 03:05:00|3601.2|3586.8|3601.9|3587.5|3603.8|3589.4|3600.2|3585.8|0
1630033800000|2021-08-27 03:10:00|3602|3587.6|3603.4|3589|3604|3589.6|3602|3587.6|0
1630034100000|2021-08-27 03:15:00|3601.7|3587.3|3602.2|3587.8|3602.2|3587.8|3600.9|3586.5|0
1630034400000|2021-08-27 03:20:00|3601.8|3587.4|3598.9|3584.5|3603|3588.6|3598.7|3584.3|0
1630034700000|2021-08-27 03:25:00|3599.1|3584.7|3597|3582.6|3599.9|3585.5|3596.4|3582|0
1630035000000|2021-08-27 03:30:00|3596.7|3582.3|3599.3|3584.9|3599.3|3584.9|3595.1|3580.7|0
1630035300000|2021-08-27 03:35:00|3598|3583.6|3596.4|3582|3598|3583.6|3596.3|3581.9|0
1630035600000|2021-08-27 03:40:00|3596.6|3582.2|3598.2|3583.8|3599.3|3584.9|3596.6|3582.2|0
1630035900000|2021-08-27 03:45:00|3598.8|3584.4|3597.8|3583.4|3599.7|3585.3|3597.7|3583.3|0
1630036200000|2021-08-27 03:50:00|3599|3584.6|3597.1|3582.7|3599|3584.6|3597.1|3582.7|0
1630036500000|2021-08-27 03:55:00|3597.2|3582.8|3595.1|3580.7|3597.2|3582.8|3594.7|3580.3|0
1630036800000|2021-08-27 04:00:00|3595.2|3580.8|3594.7|3580.3|3595.2|3580.8|3592.6|3578.2|0
1630037100000|2021-08-27 04:05:00|3595.5|3581.1|3595.7|3581.3|3596.2|3581.8|3594.8|3580.4|0
1630037400000|2021-08-27 04:10:00|3595.5|3581.1|3597.5|3583.1|3597.5|3583.1|3595.1|3580.7|0
1630037700000|2021-08-27 04:15:00|3597.1|3582.7|3597.3|3582.9|3597.3|3582.9|3595.2|3580.8|0
1630038000000|2021-08-27 04:20:00|3597.1|3582.7|3598.8|3584.4|3598.8|3584.4|3597.1|3582.7|0
1630038300000|2021-08-27 04:25:00|3599.1|3584.7|3598.6|3584.2|3599.1|3584.7|3597.1|3582.7|0
1630038600000|2021-08-27 04:30:00|3597.9|3583.5|3595.1|3580.7|3599.5|3585.1|3595.1|3580.7|0
1630038900000|2021-08-27 04:35:00|3595.3|3580.9|3590.8|3576.4|3595.3|3580.9|3590.8|3576.4|0
1630039200000|2021-08-27 04:40:00|3590.2|3575.8|3589.1|3574.7|3591.2|3576.8|3589.1|3574.7|0
1630039500000|2021-08-27 04:45:00|3588.9|3574.5|3588.7|3574.3|3589.2|3574.8|3588.4|3574|0
1630039800000|2021-08-27 04:50:00|3589.8|3575.4|3590.3|3575.9|3590.3|3575.9|3588.2|3573.8|0
1630040100000|2021-08-27 04:55:00|3590.2|3575.8|3589.6|3575.2|3590.4|3576|3588.2|3573.8|0
1630040400000|2021-08-27 05:00:00|3589.2|3574.8|3589|3574.6|3589.9|3575.5|3588.9|3574.5|0
1630040700000|2021-08-27 05:05:00|3587.7|3573.3|3586.7|3572.3|3589.3|3574.9|3586.7|3572.3|0
1630041000000|2021-08-27 05:10:00|3587.2|3572.8|3587.3|3572.9|3588.3|3573.9|3587.1|3572.7|0
1630041300000|2021-08-27 05:15:00|3587.1|3572.7|3586.6|3572.2|3587.3|3572.9|3586.1|3571.7|0
1630041600000|2021-08-27 05:20:00|3587.8|3573.4|3586.1|3571.7|3588.2|3573.8|3586.1|3571.7|0
1630041900000|2021-08-27 05:25:00|3587.6|3573.2|3587.2|3572.8|3588.1|3573.7|3586.6|3572.2|0
1630042200000|2021-08-27 05:30:00|3586.3|3571.9|3588.4|3574|3588.4|3574|3585.9|3571.5|0
1630042500000|2021-08-27 05:35:00|3587.5|3573.1|3586.3|3571.9|3587.5|3573.1|3584.9|3570.5|0
1630042800000|2021-08-27 05:40:00|3585.8|3571.4|3586.6|3572.2|3586.6|3572.2|3584.7|3570.3|0
1630043100000|2021-08-27 05:45:00|3586.8|3572.4|3586.9|3572.5|3587.2|3572.8|3585.5|3571.1|0
1630043400000|2021-08-27 05:50:00|3586.5|3572.1|3585.8|3571.4|3586.6|3572.2|3585.8|3571.4|0
1630043700000|2021-08-27 05:55:00|3586.4|3572|3587.8|3573.4|3588.6|3574.2|3585.9|3571.5|0
1630282200000|2021-08-30 00:10:00|3594.6|3580.2|3575.3|3561.1|3594.6|3580.2|3575.3|3561.1|0
1630282500000|2021-08-30 00:15:00|3575.1|3560.9|3581.4|3567.2|3581.9|3567.7|3575.1|3560.9|0
1630282800000|2021-08-30 00:20:00|3580.2|3566|3579.4|3565.2|3584.6|3570.2|3578.8|3564.6|0
1630283100000|2021-08-30 00:25:00|3580|3565.8|3569.7|3555.5|3580|3565.8|3569.7|3555.5|0
1630283400000|2021-08-30 00:30:00|3571.3|3557.1|3564.9|3550.7|3571.3|3557.1|3561.7|3547.5|0
1630283700000|2021-08-30 00:35:00|3561.8|3547.6|3564.7|3550.5|3565.7|3551.5|3561.1|3546.9|0
1630284000000|2021-08-30 00:40:00|3564.1|3549.9|3559.9|3545.7|3564.1|3549.9|3558.6|3544.4|0
1630284300000|2021-08-30 00:45:00|3560.7|3546.5|3558|3543.8|3561.2|3547|3558|3543.8|0
1630284600000|2021-08-30 00:50:00|3558.2|3544|3551.7|3537.5|3558.2|3544|3551.6|3537.4|0
1630284900000|2021-08-30 00:55:00|3552.1|3537.9|3553.2|3539|3554.5|3540.3|3549.8|3535.6|0
1630285200000|2021-08-30 01:00:00|3551.5|3537.3|3550.5|3536.3|3551.7|3537.5|3550.5|3536.3|0
1630285500000|2021-08-30 01:05:00|3550.8|3536.6|3547.8|3533.6|3551.1|3536.9|3546.9|3532.7|0
1630285800000|2021-08-30 01:10:00|3548.5|3534.3|3553.7|3539.5|3553.7|3539.5|3548.5|3534.3|0
1630286100000|2021-08-30 01:15:00|3555|3540.8|3549.9|3535.7|3555|3540.8|3549.4|3535.2|0
1630286400000|2021-08-30 01:20:00|3550.5|3536.3|3549.8|3535.6|3550.8|3536.6|3549.7|3535.5|0
1630286700000|2021-08-30 01:25:00|3547.8|3533.6|3545|3530.8|3547.8|3533.6|3543.7|3529.5|0
1630287000000|2021-08-30 01:30:00|3544.6|3530.4|3541.3|3527.1|3544.6|3530.4|3540.8|3526.6|0
1630287300000|2021-08-30 01:35:00|3540.3|3526.1|3541|3526.8|3541.9|3527.7|3540.3|3526.1|0
1630287600000|2021-08-30 01:40:00|3540.3|3526.1|3541.8|3527.6|3541.8|3527.6|3539.5|3525.3|0
1630287900000|2021-08-30 01:45:00|3543|3528.8|3541.1|3526.9|3543|3528.8|3540.3|3526.1|0
1630288200000|2021-08-30 01:50:00|3542.5|3528.3|3543.6|3529.4|3543.6|3529.4|3542.2|3528|0
1630288500000|2021-08-30 01:55:00|3545.1|3530.9|3553.2|3539|3553.2|3539|3545.1|3530.9|0
1630288800000|2021-08-30 02:00:00|3554.4|3540.2|3551|3536.8|3555.5|3541.3|3550.5|3536.3|0
1630289100000|2021-08-30 02:05:00|3548.9|3534.7|3550.5|3536.3|3550.7|3536.5|3547.8|3533.6|0
1630289400000|2021-08-30 02:10:00|3550.3|3536.1|3551.4|3537.2|3551.8|3537.6|3550.2|3536|0
1630289700000|2021-08-30 02:15:00|3551.5|3537.3|3547.4|3533.2|3551.6|3537.4|3547.4|3533.2|0
1630290000000|2021-08-30 02:20:00|3547.7|3533.5|3549.8|3535.6|3549.8|3535.6|3546.4|3532.2|0
1630290300000|2021-08-30 02:25:00|3550.7|3536.5|3552.3|3538.1|3553.9|3539.7|3550.7|3536.5|0
1630290600000|2021-08-30 02:30:00|3552|3537.8|3552|3537.8|3552.5|3538.3|3551.3|3537.1|0
1630290900000|2021-08-30 02:35:00|3552.1|3537.9|3556.5|3542.3|3556.5|3542.3|3552.1|3537.9|0
1630291200000|2021-08-30 02:40:00|3557.2|3543|3553.3|3539.1|3557.2|3543|3553.1|3538.9|0
1630291500000|2021-08-30 02:45:00|3553.7|3539.5|3555|3540.8|3556.2|3542|3553.7|3539.5|0
1630291800000|2021-08-30 02:50:00|3555.4|3541.2|3555.9|3541.7|3556.2|3542|3555.4|3541.2|0
1630292100000|2021-08-30 02:55:00|3556.4|3542.2|3557.1|3542.9|3557.4|3543.2|3554.3|3540.1|0
1630292400000|2021-08-30 03:00:00|3556.6|3542.4|3556.7|3542.5|3557|3542.8|3555.6|3541.4|0
1630292700000|2021-08-30 03:05:00|3556|3541.8|3553.6|3539.4|3556.4|3542.2|3553.4|3539.2|0
1630293000000|2021-08-30 03:10:00|3553.4|3539.2|3551.7|3537.5|3553.8|3539.6|3551.7|3537.5|0
1630293300000|2021-08-30 03:15:00|3551.1|3536.9|3548.2|3534|3551.7|3537.5|3548.2|3534|0
1630293600000|2021-08-30 03:20:00|3548.6|3534.4|3549.1|3534.9|3549.1|3534.9|3547.9|3533.7|0
1630293900000|2021-08-30 03:25:00|3549.5|3535.3|3548.8|3534.6|3551.1|3536.9|3548.8|3534.6|0
1630294200000|2021-08-30 03:30:00|3549|3534.8|3551.2|3537|3551.6|3537.4|3548.6|3534.4|0
1630294500000|2021-08-30 03:35:00|3551|3536.8|3550.2|3536|3551|3536.8|3549.9|3535.7|0
1630294800000|2021-08-30 03:40:00|3549.9|3535.7|3553.3|3539.1|3553.4|3539.2|3549.9|3535.7|0
1630295100000|2021-08-30 03:45:00|3554|3539.8|3550.9|3536.7|3554.4|3540.2|3550.9|3536.7|0
1630295400000|2021-08-30 03:50:00|3550.7|3536.5|3550.2|3536|3551.6|3537.4|3550.2|3536|0
1630295700000|2021-08-30 03:55:00|3550.3|3536.1|3549.1|3534.9|3550.5|3536.3|3549|3534.8|0
1630296000000|2021-08-30 04:00:00|3549.7|3535.5|3549.1|3534.9|3550.3|3536.1|3549.1|3534.9|0
1630296300000|2021-08-30 04:05:00|3548.8|3534.6|3548.1|3533.9|3550.6|3536.4|3548.1|3533.9|0
1630296600000|2021-08-30 04:10:00|3547.7|3533.5|3546.9|3532.7|3548.1|3533.9|3546.7|3532.5|0
1630296900000|2021-08-30 04:15:00|3547.1|3532.9|3547.4|3533.2|3547.9|3533.7|3546.9|3532.7|0
1630297200000|2021-08-30 04:20:00|3547|3532.8|3545.1|3530.9|3547|3532.8|3544.3|3530.1|0
1630297500000|2021-08-30 04:25:00|3545.3|3531.1|3546|3531.8|3546|3531.8|3544.6|3530.4|0
1630297800000|2021-08-30 04:30:00|3546.6|3532.4|3546.6|3532.4|3548|3533.8|3545.8|3531.6|0
1630298100000|2021-08-30 04:35:00|3547.3|3533.1|3546|3531.8|3547.3|3533.1|3545.6|3531.4|0
1630298400000|2021-08-30 04:40:00|3545.5|3531.3|3546.7|3532.5|3546.8|3532.6|3545.5|3531.3|0
1630298700000|2021-08-30 04:45:00|3547.3|3533.1|3546.8|3532.6|3547.3|3533.1|3546.3|3532.1|0
1630299000000|2021-08-30 04:50:00|3548.3|3534.1|3548.2|3534|3548.3|3534.1|3546.5|3532.3|0
1630299300000|2021-08-30 04:55:00|3548.1|3533.9|3550.4|3536.2|3550.4|3536.2|3548.1|3533.9|0
1630299600000|2021-08-30 05:00:00|3550.1|3535.9|3551|3536.8|3551|3536.8|3549.1|3534.9|0
1630299900000|2021-08-30 05:05:00|3552.2|3538|3552|3537.8|3552.4|3538.2|3551|3536.8|0
1630300200000|2021-08-30 05:10:00|3553.1|3538.9|3552.3|3538.1|3553.1|3538.9|3552.3|3538.1|0
1630300500000|2021-08-30 05:15:00|3552.9|3538.7|3554.8|3540.6|3555.2|3541|3552.9|3538.7|0
1630300800000|2021-08-30 05:20:00|3554.6|3540.4|3554.8|3540.6|3556.5|3542.3|3554.6|3540.4|0
1630301100000|2021-08-30 05:25:00|3555.2|3541|3554.6|3540.4|3555.7|3541.5|3554.1|3539.9|0
1630301400000|2021-08-30 05:30:00|3553.4|3539.2|3556.4|3542.2|3556.4|3542.2|3553.4|3539.2|0
1630301700000|2021-08-30 05:35:00|3556.7|3542.5|3555.9|3541.7|3558|3543.8|3555.3|3541.1|0
1630302000000|2021-08-30 05:40:00|3556.2|3542|3558.1|3543.9|3558.2|3544|3556.2|3542|0
1630302300000|2021-08-30 05:45:00|3558.4|3544.2|3557.9|3543.7|3558.4|3544.2|3556.8|3542.6|0
1630302600000|2021-08-30 05:50:00|3559|3544.8|3565|3550.8|3565.5|3551.3|3559|3544.8|0
1630302900000|2021-08-30 05:55:00|3564.3|3550.1|3562.2|3548|3564.3|3550.1|3560.5|3546.3|0
1630368600000|2021-08-31 00:10:00|3566.5|3552.3|3559.6|3545.4|3566.5|3552.3|3559.6|3545.4|0
1630368900000|2021-08-31 00:15:00|3558.4|3544.2|3559.6|3545.4|3560.1|3545.9|3558.2|3544|0
1630369200000|2021-08-31 00:20:00|3560.4|3546.2|3561.4|3547.2|3566.2|3552|3560.4|3546.2|0
1630369500000|2021-08-31 00:25:00|3561.5|3547.3|3563|3548.8|3565.3|3551.1|3560.3|3546.1|0
1630369800000|2021-08-31 00:30:00|3563.7|3549.5|3560.7|3546.5|3563.7|3549.5|3559.1|3544.9|0
1630370100000|2021-08-31 00:35:00|3561|3546.8|3564.6|3550.4|3564.6|3550.4|3560.7|3546.5|0
1630370400000|2021-08-31 00:40:00|3565.1|3550.9|3567.5|3553.3|3567.9|3553.7|3565.1|3550.9|0
1630370700000|2021-08-31 00:45:00|3568.8|3554.6|3574.3|3560.1|3574.3|3560.1|3568.5|3554.3|0
1630371000000|2021-08-31 00:50:00|3574.4|3560.2|3572|3557.8|3575.5|3561.3|3572|3557.8|0
1630371300000|2021-08-31 00:55:00|3570.9|3556.7|3566.9|3552.7|3570.9|3556.7|3566.9|3552.7|0
1630371600000|2021-08-31 01:00:00|3567.4|3553.2|3566.4|3552.2|3567.4|3553.2|3565.8|3551.6|0
1630371900000|2021-08-31 01:05:00|3566.1|3551.9|3566.8|3552.6|3570|3555.8|3565.9|3551.7|0
1630372200000|2021-08-31 01:10:00|3566.9|3552.7|3568.8|3554.6|3569.6|3555.4|3566.8|3552.6|0
1630372500000|2021-08-31 01:15:00|3569.1|3554.9|3567.9|3553.7|3570.3|3556.1|3567.2|3553|0
1630372800000|2021-08-31 01:20:00|3568.1|3553.9|3568.7|3554.5|3568.8|3554.6|3566.4|3552.2|0
1630373100000|2021-08-31 01:25:00|3568.5|3554.3|3567.7|3553.5|3569|3554.8|3567.3|3553.1|0
1630373400000|2021-08-31 01:30:00|3568.9|3554.7|3567.7|3553.5|3570.3|3556.1|3567|3552.8|0
1630373700000|2021-08-31 01:35:00|3567.9|3553.7|3571.8|3557.6|3571.8|3557.6|3567.9|3553.7|0
1630374000000|2021-08-31 01:40:00|3572.7|3558.5|3572.1|3557.9|3573.7|3559.5|3572.1|3557.9|0
1630374300000|2021-08-31 01:45:00|3571.9|3557.7|3572.2|3558|3573.3|3559.1|3570.7|3556.5|0
1630374600000|2021-08-31 01:50:00|3572.5|3558.3|3572.4|3558.2|3572.7|3558.5|3571.3|3557.1|0
1630374900000|2021-08-31 01:55:00|3573.6|3559.4|3578.2|3564|3578.2|3564|3572.3|3558.1|0
1630375200000|2021-08-31 02:00:00|3578.1|3563.9|3579|3564.8|3581|3566.8|3578.1|3563.9|0
1630375500000|2021-08-31 02:05:00|3578.6|3564.4|3576.3|3562.1|3579.3|3565.1|3576.3|3562.1|0
1630375800000|2021-08-31 02:10:00|3576|3561.8|3577.2|3563|3577.2|3563|3574.9|3560.7|0
1630376100000|2021-08-31 02:15:00|3578.2|3564|3575.9|3561.7|3578.2|3564|3575.2|3561|0
1630376400000|2021-08-31 02:20:00|3576.6|3562.4|3579.4|3565.2|3579.4|3565.2|3575.3|3561.1|0
1630376700000|2021-08-31 02:25:00|3579.9|3565.7|3577.7|3563.5|3581.2|3567|3577.2|3563|0
1630377000000|2021-08-31 02:30:00|3577.6|3563.4|3578.4|3564.2|3578.7|3564.5|3576.7|3562.5|0
1630377300000|2021-08-31 02:35:00|3578.3|3564.1|3578.5|3564.3|3579.4|3565.2|3577.8|3563.6|0
1630377600000|2021-08-31 02:40:00|3578.6|3564.4|3576|3561.8|3578.7|3564.5|3576|3561.8|0
1630377900000|2021-08-31 02:45:00|3575.9|3561.7|3576.5|3562.3|3577.3|3563.1|3575.9|3561.7|0
1630378200000|2021-08-31 02:50:00|3577.4|3563.2|3576|3561.8|3577.4|3563.2|3576|3561.8|0
1630378500000|2021-08-31 02:55:00|3575.9|3561.7|3576.9|3562.7|3578|3563.8|3575.9|3561.7|0
1630378800000|2021-08-31 03:00:00|3577.3|3563.1|3577.4|3563.2|3579.9|3565.7|3577.2|3563|0
1630379100000|2021-08-31 03:05:00|3576.7|3562.5|3578.5|3564.3|3578.5|3564.3|3576.7|3562.5|0
1630379400000|2021-08-31 03:10:00|3580|3565.8|3580.9|3566.7|3581.7|3567.5|3580|3565.8|0
1630379700000|2021-08-31 03:15:00|3581.8|3567.6|3584.9|3570.5|3585|3570.6|3581.8|3567.6|0
1630380000000|2021-08-31 03:20:00|3584.4|3570|3581.7|3567.5|3584.4|3570|3580.5|3566.3|0
1630380300000|2021-08-31 03:25:00|3582|3567.8|3582.3|3567.9|3583.9|3569.5|3581.3|3567.1|0
1630380600000|2021-08-31 03:30:00|3583.1|3568.7|3582.5|3568.1|3584|3569.6|3582.4|3568|0
1630380900000|2021-08-31 03:35:00|3581.9|3567.7|3579.1|3564.9|3581.9|3567.7|3579.1|3564.9|0
1630381200000|2021-08-31 03:40:00|3579.2|3565|3577.9|3563.7|3579.5|3565.3|3577.9|3563.7|0
1630381500000|2021-08-31 03:45:00|3578.2|3564|3577.6|3563.4|3578.2|3564|3576.5|3562.3|0
1630381800000|2021-08-31 03:50:00|3577|3562.8|3575.3|3561.1|3577|3562.8|3574.1|3559.9|0
1630382100000|2021-08-31 03:55:00|3575.8|3561.6|3575.3|3561.1|3576.6|3562.4|3574.5|3560.3|0
1630382400000|2021-08-31 04:00:00|3574.3|3560.1|3576.4|3562.2|3576.4|3562.2|3574.1|3559.9|0
1630382700000|2021-08-31 04:05:00|3576.9|3562.7|3578|3563.8|3579.2|3565|3576.2|3562|0
1630383000000|2021-08-31 04:10:00|3577.5|3563.3|3580.6|3566.4|3580.6|3566.4|3577.5|3563.3|0
1630383300000|2021-08-31 04:15:00|3581.2|3567|3580.4|3566.2|3582.3|3567.9|3580.4|3566.2|0
1630383600000|2021-08-31 04:20:00|3580.9|3566.7|3580.5|3566.3|3582.2|3567.9|3580.5|3566.3|0
1630383900000|2021-08-31 04:25:00|3581.6|3567.4|3581|3566.8|3582.2|3567.9|3581|3566.8|0
1630384200000|2021-08-31 04:30:00|3581.2|3567|3580.9|3566.7|3581.3|3567.1|3579.9|3565.7|0
1630384500000|2021-08-31 04:35:00|3580.8|3566.6|3579|3564.8|3580.9|3566.7|3578.3|3564.1|0
1630384800000|2021-08-31 04:40:00|3580.2|3566|3580.5|3566.3|3581.9|3567.7|3579.7|3565.5|0
1630385100000|2021-08-31 04:45:00|3580.1|3565.9|3577.8|3563.6|3580.5|3566.3|3577.1|3562.9|0
1630385400000|2021-08-31 04:50:00|3578|3563.8|3579.3|3565.1|3580.3|3566.1|3578|3563.8|0
1630385700000|2021-08-31 04:55:00|3580.1|3565.9|3585.2|3570.8|3585.3|3570.9|3580.1|3565.9|0
1630386000000|2021-08-31 05:00:00|3584.5|3570.1|3581.5|3567.3|3585.1|3570.7|3580.6|3566.4|0
1630386300000|2021-08-31 05:05:00|3581|3566.8|3582|3567.8|3583|3568.6|3581|3566.8|0
1630386600000|2021-08-31 05:10:00|3581.6|3567.4|3579.1|3564.9|3582.5|3568.1|3579.1|3564.9|0
1630386900000|2021-08-31 05:15:00|3578.9|3564.7|3574.5|3560.3|3579.7|3565.5|3574.5|3560.3|0
1630387200000|2021-08-31 05:20:00|3575.2|3561|3572.7|3558.5|3575.2|3561|3572.7|3558.5|0
1630387500000|2021-08-31 05:25:00|3572.2|3558|3575.7|3561.5|3575.7|3561.5|3572.2|3558|0
1630387800000|2021-08-31 05:30:00|3575.5|3561.3|3576.2|3562|3576.2|3562|3573.3|3559.1|0
1630388100000|2021-08-31 05:35:00|3576.3|3562.1|3576.3|3562.1|3576.7|3562.5|3575.4|3561.2|0
1630388400000|2021-08-31 05:40:00|3577.1|3562.9|3574.3|3560.1|3577.2|3563|3574.3|3560.1|0
1630388700000|2021-08-31 05:45:00|3574.9|3560.7|3574.9|3560.7|3577.5|3563.3|3574.4|3560.2|0
1630389000000|2021-08-31 05:50:00|3574.7|3560.5|3573|3558.8|3574.7|3560.5|3571.2|3557|0
1630389300000|2021-08-31 05:55:00|3573.2|3559|3574|3559.8|3575.3|3561.1|3573.1|3558.9|0
1630455000000|2021-09-01 00:10:00|3524.8|3510.8|3526|3512|3526|3512|3522.4|3508.4|0
1630455300000|2021-09-01 00:15:00|3526.3|3512.3|3530.1|3516.1|3530.1|3516.1|3522.3|3508.3|0
1630455600000|2021-09-01 00:20:00|3523.8|3509.8|3529.3|3515.3|3529.3|3515.3|3523.8|3509.8|0
1630455900000|2021-09-01 00:25:00|3530.5|3516.5|3529.8|3515.8|3532.7|3518.5|3527.4|3513.4|0
1630456200000|2021-09-01 00:30:00|3529.3|3515.3|3533|3518.8|3533|3518.8|3526.1|3512.1|0
1630456500000|2021-09-01 00:35:00|3530.6|3516.6|3531.4|3517.4|3532.6|3518.4|3530.1|3516.1|0
1630456800000|2021-09-01 00:40:00|3531.5|3517.5|3532.5|3518.3|3533.1|3518.9|3529.9|3515.9|0
1630457100000|2021-09-01 00:45:00|3531.3|3517.3|3526.6|3512.6|3531.3|3517.3|3526.2|3512.2|0
1630457400000|2021-09-01 00:50:00|3526.7|3512.7|3525.3|3511.3|3527.8|3513.8|3525.3|3511.3|0
1630457700000|2021-09-01 00:55:00|3525|3511|3524.7|3510.7|3526.6|3512.6|3524.7|3510.7|0
1630458000000|2021-09-01 01:00:00|3525.2|3511.2|3519.3|3505.3|3525.2|3511.2|3519.3|3505.3|0
1630458300000|2021-09-01 01:05:00|3519.8|3505.8|3519.2|3505.2|3521.9|3507.9|3518.7|3504.7|0
1630458600000|2021-09-01 01:10:00|3518.9|3504.9|3516.8|3502.8|3518.9|3504.9|3514.9|3500.9|0
1630458900000|2021-09-01 01:15:00|3516|3502|3518.5|3504.5|3519.1|3505.1|3515.9|3501.9|0
1630459200000|2021-09-01 01:20:00|3518.2|3504.2|3515.3|3501.3|3518.2|3504.2|3515.3|3501.3|0
1630459500000|2021-09-01 01:25:00|3516.5|3502.5|3518.6|3504.6|3519.6|3505.6|3516.5|3502.5|0
1630459800000|2021-09-01 01:30:00|3519.4|3505.4|3514.7|3500.7|3519.4|3505.4|3514.7|3500.7|0
1630460100000|2021-09-01 01:35:00|3514.9|3500.9|3519.3|3505.3|3519.3|3505.3|3514.8|3500.8|0
1630460400000|2021-09-01 01:40:00|3519.8|3505.8|3521.1|3507.1|3521.9|3507.9|3519.8|3505.8|0
1630460700000|2021-09-01 01:45:00|3520.7|3506.7|3522.8|3508.8|3523.2|3509.2|3520.7|3506.7|0
1630461000000|2021-09-01 01:50:00|3522.4|3508.4|3520|3506|3522.9|3508.9|3519.7|3505.7|0
1630461300000|2021-09-01 01:55:00|3519.2|3505.2|3517.6|3503.6|3519.8|3505.8|3517.1|3503.1|0
1630461600000|2021-09-01 02:00:00|3518|3504|3519|3505|3519.4|3505.4|3517.2|3503.2|0
1630461900000|2021-09-01 02:05:00|3518.8|3504.8|3512.7|3498.7|3518.8|3504.8|3512.7|3498.7|0
1630462200000|2021-09-01 02:10:00|3511.8|3497.8|3512.8|3498.8|3513.2|3499.2|3511|3497|0
1630462500000|2021-09-01 02:15:00|3512.4|3498.4|3515.7|3501.7|3515.7|3501.7|3512.4|3498.4|0
1630462800000|2021-09-01 02:20:00|3515.2|3501.2|3515.2|3501.2|3516.3|3502.3|3514.7|3500.7|0
1630463100000|2021-09-01 02:25:00|3515.3|3501.3|3515.1|3501.1|3516.2|3502.2|3515.1|3501.1|0
1630463400000|2021-09-01 02:30:00|3515.3|3501.3|3515.3|3501.3|3517|3503|3515.2|3501.2|0
1630463700000|2021-09-01 02:35:00|3515.2|3501.2|3515.7|3501.7|3516.4|3502.4|3515.2|3501.2|0
1630464000000|2021-09-01 02:40:00|3516.6|3502.6|3515.4|3501.4|3516.8|3502.8|3515.4|3501.4|0
1630464300000|2021-09-01 02:45:00|3515.6|3501.6|3515.5|3501.5|3517.4|3503.4|3515.5|3501.5|0
1630464600000|2021-09-01 02:50:00|3515.6|3501.6|3513.7|3499.7|3515.7|3501.7|3513.7|3499.7|0
1630464900000|2021-09-01 02:55:00|3513.2|3499.2|3514.6|3500.6|3516.6|3502.6|3513.2|3499.2|0
1630465200000|2021-09-01 03:00:00|3515.6|3501.6|3515.6|3501.6|3516.3|3502.3|3514|3500|0
1630465500000|2021-09-01 03:05:00|3515.7|3501.7|3516.7|3502.7|3516.7|3502.7|3515.1|3501.1|0
1630465800000|2021-09-01 03:10:00|3517.4|3503.4|3520.8|3506.8|3520.8|3506.8|3516.9|3502.9|0
1630466100000|2021-09-01 03:15:00|3521.1|3507.1|3524.4|3510.4|3524.4|3510.4|3521.1|3507.1|0
1630466400000|2021-09-01 03:20:00|3524.9|3510.9|3524.2|3510.2|3525.9|3511.9|3523.9|3509.9|0
1630466700000|2021-09-01 03:25:00|3524.3|3510.3|3524|3510|3524.3|3510.3|3523.2|3509.2|0
1630467000000|2021-09-01 03:30:00|3524.1|3510.1|3525.1|3511.1|3525.5|3511.5|3524.1|3510.1|0
1630467300000|2021-09-01 03:35:00|3525.2|3511.2|3524.5|3510.5|3526.2|3512.2|3524.3|3510.3|0
1630467600000|2021-09-01 03:40:00|3524.8|3510.8|3523.5|3509.5|3525.5|3511.5|3523.3|3509.3|0
1630467900000|2021-09-01 03:45:00|3523.2|3509.2|3522.6|3508.6|3524|3510|3522.2|3508.2|0
1630468200000|2021-09-01 03:50:00|3522.2|3508.2|3520.9|3506.9|3522.5|3508.5|3520.9|3506.9|0
1630468500000|2021-09-01 03:55:00|3521.2|3507.2|3517.2|3503.2|3521.2|3507.2|3517.2|3503.2|0
1630468800000|2021-09-01 04:00:00|3516.9|3502.9|3518.2|3504.2|3518.2|3504.2|3516.9|3502.9|0
1630469100000|2021-09-01 04:05:00|3518|3504|3520|3506|3520.1|3506.1|3518|3504|0
1630469400000|2021-09-01 04:10:00|3520.7|3506.7|3521.2|3507.2|3521.2|3507.2|3520.5|3506.5|0
1630469700000|2021-09-01 04:15:00|3522|3508|3523.5|3509.5|3524.1|3510.1|3522|3508|0
1630470000000|2021-09-01 04:20:00|3523.7|3509.7|3523.9|3509.9|3524.6|3510.6|3523.5|3509.5|0
1630470300000|2021-09-01 04:25:00|3523.3|3509.3|3524.1|3510.1|3524.7|3510.7|3523.3|3509.3|0
1630470600000|2021-09-01 04:30:00|3523.7|3509.7|3523.4|3509.4|3523.7|3509.7|3521.7|3507.7|0
1630470900000|2021-09-01 04:35:00|3523.5|3509.5|3523.5|3509.5|3525|3511|3523.5|3509.5|0
1630471200000|2021-09-01 04:40:00|3522.1|3508.1|3519.9|3505.9|3522.5|3508.5|3519.9|3505.9|0
1630471500000|2021-09-01 04:45:00|3519.2|3505.2|3517.9|3503.9|3519.4|3505.4|3517.8|3503.8|0
1630471800000|2021-09-01 04:50:00|3517.4|3503.4|3516|3502|3517.4|3503.4|3515.3|3501.3|0
1630472100000|2021-09-01 04:55:00|3515.7|3501.7|3517.9|3503.9|3517.9|3503.9|3515.5|3501.5|0
1630472400000|2021-09-01 05:00:00|3517.2|3503.2|3516.2|3502.2|3518.5|3504.5|3516.1|3502.1|0
1630472700000|2021-09-01 05:05:00|3516.1|3502.1|3517.5|3503.5|3518.2|3504.2|3515.7|3501.7|0
1630473000000|2021-09-01 05:10:00|3518.1|3504.1|3518.3|3504.3|3520.3|3506.3|3518.1|3504.1|0
1630473300000|2021-09-01 05:15:00|3518.4|3504.4|3519.1|3505.1|3519.5|3505.5|3518.3|3504.3|0
1630473600000|2021-09-01 05:20:00|3518.5|3504.5|3518.9|3504.9|3518.9|3504.9|3518.1|3504.1|0
1630473900000|2021-09-01 05:25:00|3519.1|3505.1|3519.9|3505.9|3520|3506|3518.5|3504.5|0
1630474200000|2021-09-01 05:30:00|3520.2|3506.2|3523.1|3509.1|3524.3|3510.3|3519.9|3505.9|0
1630474500000|2021-09-01 05:35:00|3522.8|3508.8|3524.3|3510.3|3524.6|3510.6|3521.9|3507.9|0
1630474800000|2021-09-01 05:40:00|3525.3|3511.3|3526.5|3512.5|3526.5|3512.5|3524.8|3510.8|0
1630475100000|2021-09-01 05:45:00|3526.8|3512.8|3526.9|3512.9|3527.6|3513.6|3526.2|3512.2|0
1630475400000|2021-09-01 05:50:00|3526.8|3512.8|3526.2|3512.2|3527.8|3513.8|3525.8|3511.8|0
1630475700000|2021-09-01 05:55:00|3526.3|3512.3|3523|3509|3526.3|3512.3|3523|3509|0
1630541400000|2021-09-02 00:10:00|3543.1|3528.9|3545.4|3531.2|3545.4|3531.2|3539.1|3524.9|0
1630541700000|2021-09-02 00:15:00|3544.8|3530.6|3541.5|3527.3|3545.8|3531.6|3539.3|3525.1|0
1630542000000|2021-09-02 00:20:00|3538.5|3524.3|3533.8|3519.6|3538.5|3524.3|3532.2|3518|0
1630542300000|2021-09-02 00:25:00|3533|3518.8|3522|3508|3533.3|3519.1|3521.2|3507.2|0
1630542600000|2021-09-02 00:30:00|3521.8|3507.8|3513.8|3499.8|3521.8|3507.8|3513.8|3499.8|0
1630542900000|2021-09-02 00:35:00|3512.1|3498.1|3510|3496|3512.1|3498.1|3505.5|3491.5|0
1630543200000|2021-09-02 00:40:00|3511.3|3497.3|3511.7|3497.7|3512.5|3498.5|3508.4|3494.4|0
1630543500000|2021-09-02 00:45:00|3510.9|3496.9|3509.1|3495.1|3511.4|3497.4|3509.1|3495.1|0
1630543800000|2021-09-02 00:50:00|3510.1|3496.1|3511.1|3497.1|3511.1|3497.1|3508.9|3494.9|0
1630544100000|2021-09-02 00:55:00|3512.1|3498.1|3510.2|3496.2|3515.8|3501.8|3510.2|3496.2|0
1630544400000|2021-09-02 01:00:00|3508.1|3494.1|3508.2|3494.2|3511.3|3497.3|3508.1|3494.1|0
1630544700000|2021-09-02 01:05:00|3508.5|3494.5|3516.6|3502.6|3516.6|3502.6|3508.3|3494.3|0
1630545000000|2021-09-02 01:10:00|3517.2|3503.2|3514.9|3500.9|3518.2|3504.2|3513.9|3499.9|0
1630545300000|2021-09-02 01:15:00|3516.8|3502.8|3519.5|3505.5|3519.5|3505.5|3516|3502|0
1630545600000|2021-09-02 01:20:00|3519.4|3505.4|3516.7|3502.7|3519.8|3505.8|3516|3502|0
1630545900000|2021-09-02 01:25:00|3516.2|3502.2|3516.8|3502.8|3517|3503|3514.6|3500.6|0
1630546200000|2021-09-02 01:30:00|3516.7|3502.7|3521.9|3507.9|3522|3508|3516.6|3502.6|0
1630546500000|2021-09-02 01:35:00|3523.5|3509.5|3520.6|3506.6|3524|3510|3520.6|3506.6|0
1630546800000|2021-09-02 01:40:00|3522.1|3508.1|3519.2|3505.2|3522.4|3508.4|3518.2|3504.2|0
1630547100000|2021-09-02 01:45:00|3520.1|3506.1|3525.8|3511.8|3525.8|3511.8|3520.1|3506.1|0
1630547400000|2021-09-02 01:50:00|3525.3|3511.3|3522.6|3508.6|3525.4|3511.4|3522.6|3508.6|0
1630547700000|2021-09-02 01:55:00|3521.9|3507.9|3519.3|3505.3|3521.9|3507.9|3518.6|3504.6|0
1630548000000|2021-09-02 02:00:00|3519|3505|3515.5|3501.5|3519|3505|3515.5|3501.5|0
1630548300000|2021-09-02 02:05:00|3516.1|3502.1|3515.2|3501.2|3517.7|3503.7|3514.9|3500.9|0
1630548600000|2021-09-02 02:10:00|3514.5|3500.5|3515.9|3501.9|3516.2|3502.2|3513.5|3499.5|0
1630548900000|2021-09-02 02:15:00|3516.4|3502.4|3517.9|3503.9|3518.2|3504.2|3516.3|3502.3|0
1630549200000|2021-09-02 02:20:00|3517.5|3503.5|3512.5|3498.5|3517.5|3503.5|3512.5|3498.5|0
1630549500000|2021-09-02 02:25:00|3513.9|3499.9|3519.2|3505.2|3520.6|3506.6|3513.9|3499.9|0
1630549800000|2021-09-02 02:30:00|3519.4|3505.4|3520.1|3506.1|3520.3|3506.3|3518.3|3504.3|0
1630550100000|2021-09-02 02:35:00|3520.7|3506.7|3520|3506|3521.5|3507.5|3519.2|3505.2|0
1630550400000|2021-09-02 02:40:00|3519.8|3505.8|3519.2|3505.2|3522.1|3508.1|3519.1|3505.1|0
1630550700000|2021-09-02 02:45:00|3518.6|3504.6|3518.5|3504.5|3519.7|3505.7|3518.1|3504.1|0
1630551000000|2021-09-02 02:50:00|3517.3|3503.3|3515.5|3501.5|3519.8|3505.8|3515.5|3501.5|0
1630551300000|2021-09-02 02:55:00|3515.2|3501.2|3509|3495|3517.5|3503.5|3509|3495|0
1630551600000|2021-09-02 03:00:00|3510.1|3496.1|3510.2|3496.2|3511.4|3497.4|3509.4|3495.4|0
1630551900000|2021-09-02 03:05:00|3510.9|3496.9|3512.2|3498.2|3513.9|3499.9|3510.9|3496.9|0
1630552200000|2021-09-02 03:10:00|3513.3|3499.3|3514.1|3500.1|3515.5|3501.5|3513.3|3499.3|0
1630552500000|2021-09-02 03:15:00|3514.3|3500.3|3515.4|3501.4|3515.8|3501.8|3513.4|3499.4|0
1630552800000|2021-09-02 03:20:00|3515.5|3501.5|3515.7|3501.7|3516.7|3502.7|3515.5|3501.5|0
1630553100000|2021-09-02 03:25:00|3516|3502|3518.2|3504.2|3519.4|3505.4|3515.9|3501.9|0
1630553400000|2021-09-02 03:30:00|3516.7|3502.7|3514.3|3500.3|3516.7|3502.7|3514.3|3500.3|0
1630553700000|2021-09-02 03:35:00|3514.8|3500.8|3515.6|3501.6|3515.6|3501.6|3514|3500|0
1630554000000|2021-09-02 03:40:00|3515.9|3501.9|3517.2|3503.2|3517.2|3503.2|3514.3|3500.3|0
1630554300000|2021-09-02 03:45:00|3517.7|3503.7|3516.1|3502.1|3518.6|3504.6|3516.1|3502.1|0
1630554600000|2021-09-02 03:50:00|3516.8|3502.8|3514.5|3500.5|3516.8|3502.8|3513.4|3499.4|0
1630554900000|2021-09-02 03:55:00|3514.1|3500.1|3514.7|3500.7|3515.5|3501.5|3513.9|3499.9|0
1630555200000|2021-09-02 04:00:00|3514.1|3500.1|3517.4|3503.4|3517.4|3503.4|3514.1|3500.1|0
1630555500000|2021-09-02 04:05:00|3517.7|3503.7|3518.9|3504.9|3520.1|3506.1|3517.6|3503.6|0
1630555800000|2021-09-02 04:10:00|3519.4|3505.4|3517.7|3503.7|3519.4|3505.4|3517.2|3503.2|0
1630556100000|2021-09-02 04:15:00|3518|3504|3520.3|3506.3|3520.9|3506.9|3517.7|3503.7|0
1630556400000|2021-09-02 04:20:00|3519.9|3505.9|3517.8|3503.8|3519.9|3505.9|3517.8|3503.8|0
1630556700000|2021-09-02 04:25:00|3518.1|3504.1|3518.2|3504.2|3519.8|3505.8|3518.1|3504.1|0
1630557000000|2021-09-02 04:30:00|3518|3504|3512.5|3498.5|3518|3504|3512.5|3498.5|0
1630557300000|2021-09-02 04:35:00|3511.2|3497.2|3512|3498|3513.6|3499.6|3510.9|3496.9|0
1630557600000|2021-09-02 04:40:00|3511.9|3497.9|3515.3|3501.3|3515.9|3501.9|3511.9|3497.9|0
1630557900000|2021-09-02 04:45:00|3516|3502|3517.7|3503.7|3517.7|3503.7|3515.9|3501.9|0
1630558200000|2021-09-02 04:50:00|3517.2|3503.2|3516.6|3502.6|3517.2|3503.2|3515.6|3501.6|0
1630558500000|2021-09-02 04:55:00|3516.2|3502.2|3518|3504|3518.2|3504.2|3516.2|3502.2|0
1630558800000|2021-09-02 05:00:00|3518.5|3504.5|3516.3|3502.3|3518.5|3504.5|3515.4|3501.4|0
1630559100000|2021-09-02 05:05:00|3516|3502|3518.3|3504.3|3518.5|3504.5|3516|3502|0
1630559400000|2021-09-02 05:10:00|3517.7|3503.7|3519.7|3505.7|3520|3506|3517.5|3503.5|0
1630559700000|2021-09-02 05:15:00|3518.9|3504.9|3521.9|3507.9|3522.4|3508.4|3518.8|3504.8|0
1630560000000|2021-09-02 05:20:00|3522.4|3508.4|3526.7|3512.7|3526.7|3512.7|3522.4|3508.4|0
1630560300000|2021-09-02 05:25:00|3526.3|3512.3|3527.8|3513.8|3527.8|3513.8|3525.8|3511.8|0
1630560600000|2021-09-02 05:30:00|3527|3513|3523.8|3509.8|3527|3513|3523.8|3509.8|0
1630560900000|2021-09-02 05:35:00|3523.6|3509.6|3525.2|3511.2|3525.2|3511.2|3522.7|3508.7|0
1630561200000|2021-09-02 05:40:00|3525.8|3511.8|3527.6|3513.6|3527.9|3513.9|3525.8|3511.8|0
1630561500000|2021-09-02 05:45:00|3527.4|3513.4|3527.8|3513.8|3531|3517|3527.4|3513.4|0
1630561800000|2021-09-02 05:50:00|3528|3514|3529|3515|3530.7|3516.7|3528|3514|0
1630562100000|2021-09-02 05:55:00|3530.1|3516.1|3528.4|3514.4|3530.2|3516.2|3528.4|3514.4|0
1630627800000|2021-09-03 00:10:00|3542.7|3528.5|3540.2|3526|3544.6|3530.4|3539.6|3525.4|0
1630628100000|2021-09-03 00:15:00|3542|3527.8|3535.6|3521.4|3544.3|3530.1|3535.6|3521.4|0
1630628400000|2021-09-03 00:20:00|3539.3|3525.1|3541|3526.8|3544.5|3530.3|3538.4|3524.2|0
1630628700000|2021-09-03 00:25:00|3542.8|3528.6|3542|3527.8|3542.8|3528.6|3539.4|3525.2|0
1630629000000|2021-09-03 00:30:00|3543.2|3529|3544|3529.8|3544.1|3529.9|3542.7|3528.5|0
1630629300000|2021-09-03 00:35:00|3543.9|3529.7|3543.2|3529|3546|3531.8|3542.7|3528.5|0
1630629600000|2021-09-03 00:40:00|3542.5|3528.3|3540.8|3526.6|3544.3|3530.1|3540.2|3526|0
1630629900000|2021-09-03 00:45:00|3541.5|3527.3|3539|3524.8|3541.8|3527.6|3538.7|3524.5|0
1630630200000|2021-09-03 00:50:00|3539.1|3524.9|3537.7|3523.5|3540|3525.8|3537.3|3523.1|0
1630630500000|2021-09-03 00:55:00|3538.7|3524.5|3537.4|3523.2|3539.2|3525|3537.3|3523.1|0
1630630800000|2021-09-03 01:00:00|3536.4|3522.2|3538.9|3524.7|3538.9|3524.7|3536.4|3522.2|0
1630631100000|2021-09-03 01:05:00|3538.3|3524.1|3537.4|3523.2|3539.3|3525.1|3537.4|3523.2|0
1630631400000|2021-09-03 01:10:00|3537.9|3523.7|3538.4|3524.2|3538.4|3524.2|3537.6|3523.4|0
1630631700000|2021-09-03 01:15:00|3537.4|3523.2|3539.4|3525.2|3540.7|3526.5|3537.4|3523.2|0
1630632000000|2021-09-03 01:20:00|3539.2|3525|3534.7|3520.5|3539.2|3525|3534.7|3520.5|0
1630632300000|2021-09-03 01:25:00|3534.1|3519.9|3536.5|3522.3|3537.1|3522.9|3534.1|3519.9|0
1630632600000|2021-09-03 01:30:00|3537.5|3523.3|3538.2|3524|3538.7|3524.5|3537.3|3523.1|0
1630632900000|2021-09-03 01:35:00|3537.6|3523.4|3535.7|3521.5|3538.8|3524.6|3535.7|3521.5|0
1630633200000|2021-09-03 01:40:00|3535.3|3521.1|3536.8|3522.6|3537.6|3523.4|3534.8|3520.6|0
1630633500000|2021-09-03 01:45:00|3537.1|3522.9|3539|3524.8|3539.4|3525.2|3537.1|3522.9|0
1630633800000|2021-09-03 01:50:00|3540|3525.8|3536.8|3522.6|3540.8|3526.6|3536.8|3522.6|0
1630634100000|2021-09-03 01:55:00|3536.9|3522.7|3537.8|3523.6|3537.8|3523.6|3536.6|3522.4|0
1630634400000|2021-09-03 02:00:00|3539.7|3525.5|3538.4|3524.2|3539.7|3525.5|3537.1|3522.9|0
1630634700000|2021-09-03 02:05:00|3538.5|3524.3|3538.4|3524.2|3540|3525.8|3538.4|3524.2|0
1630635000000|2021-09-03 02:10:00|3539.1|3524.9|3539.9|3525.7|3540.3|3526.1|3538.2|3524|0
1630635300000|2021-09-03 02:15:00|3539.8|3525.6|3542.1|3527.9|3542.1|3527.9|3539.8|3525.6|0
1630635600000|2021-09-03 02:20:00|3542.3|3528.1|3542.2|3528|3542.3|3528.1|3539.6|3525.4|0
1630635900000|2021-09-03 02:25:00|3543.2|3529|3541.7|3527.5|3545.1|3530.9|3541.7|3527.5|0
1630636200000|2021-09-03 02:30:00|3540.8|3526.6|3539.2|3525|3542|3527.8|3539.2|3525|0
1630636500000|2021-09-03 02:35:00|3540|3525.8|3539.1|3524.9|3540|3525.8|3538.8|3524.6|0
1630636800000|2021-09-03 02:40:00|3539.4|3525.2|3536.9|3522.7|3539.4|3525.2|3536.5|3522.3|0
1630637100000|2021-09-03 02:45:00|3536.4|3522.2|3538.9|3524.7|3539.5|3525.3|3536.2|3522|0
1630637400000|2021-09-03 02:50:00|3539.4|3525.2|3537.6|3523.4|3539.4|3525.2|3536.6|3522.4|0
1630637700000|2021-09-03 02:55:00|3538.1|3523.9|3539.2|3525|3539.2|3525|3537.7|3523.5|0
1630638000000|2021-09-03 03:00:00|3539.9|3525.7|3540.2|3526|3542.4|3528.2|3539.9|3525.7|0
1630638300000|2021-09-03 03:05:00|3540|3525.8|3540.8|3526.6|3540.8|3526.6|3539.5|3525.3|0
1630638600000|2021-09-03 03:10:00|3540.1|3525.9|3544.9|3530.7|3544.9|3530.7|3540|3525.8|0
1630638900000|2021-09-03 03:15:00|3544.7|3530.5|3543.1|3528.9|3545|3530.8|3542.9|3528.7|0
1630639200000|2021-09-03 03:20:00|3542.3|3528.1|3542.1|3527.9|3542.3|3528.1|3541.2|3527|0
1630639500000|2021-09-03 03:25:00|3544|3529.8|3545.9|3531.7|3545.9|3531.7|3543|3528.8|0
1630639800000|2021-09-03 03:30:00|3545.1|3530.9|3545.8|3531.6|3546.5|3532.3|3545.1|3530.9|0
1630640100000|2021-09-03 03:35:00|3547|3532.8|3545.1|3530.9|3547.4|3533.2|3544.8|3530.6|0
1630640400000|2021-09-03 03:40:00|3546.5|3532.3|3546.7|3532.5|3547|3532.8|3546|3531.8|0
1630640700000|2021-09-03 03:45:00|3546.5|3532.3|3548|3533.8|3548.8|3534.6|3546.5|3532.3|0
1630641000000|2021-09-03 03:50:00|3548.3|3534.1|3547.6|3533.4|3548.4|3534.2|3546.7|3532.5|0
1630641300000|2021-09-03 03:55:00|3548.5|3534.3|3546.5|3532.3|3548.7|3534.5|3546.5|3532.3|0
1630641600000|2021-09-03 04:00:00|3545.9|3531.7|3546.2|3532|3546.5|3532.3|3545.2|3531|0
1630641900000|2021-09-03 04:05:00|3546.8|3532.6|3546.9|3532.7|3547|3532.8|3546|3531.8|0
1630642200000|2021-09-03 04:10:00|3547.2|3533|3547|3532.8|3547.8|3533.6|3547|3532.8|0
1630642500000|2021-09-03 04:15:00|3546.7|3532.5|3548.7|3534.5|3549|3534.8|3546.5|3532.3|0
1630642800000|2021-09-03 04:20:00|3548.8|3534.6|3547.4|3533.2|3548.8|3534.6|3547.4|3533.2|0
1630643100000|2021-09-03 04:25:00|3547|3532.8|3546.3|3532.1|3547.6|3533.4|3546|3531.8|0
1630643400000|2021-09-03 04:30:00|3546.8|3532.6|3547.6|3533.4|3547.6|3533.4|3545.9|3531.7|0
1630643700000|2021-09-03 04:35:00|3546.2|3532|3542.8|3528.6|3546.2|3532|3542.7|3528.5|0
1630644000000|2021-09-03 04:40:00|3543.2|3529|3539.8|3525.6|3543.2|3529|3539.8|3525.6|0
1630644300000|2021-09-03 04:45:00|3541.1|3526.9|3540.2|3526|3541.1|3526.9|3539.9|3525.7|0
1630644600000|2021-09-03 04:50:00|3539.9|3525.7|3540.8|3526.6|3540.8|3526.6|3539.3|3525.1|0
1630644900000|2021-09-03 04:55:00|3540.9|3526.7|3541.7|3527.5|3542.5|3528.3|3540.6|3526.4|0
1630645200000|2021-09-03 05:00:00|3541.2|3527|3543|3528.8|3543.5|3529.3|3541.2|3527|0
1630645500000|2021-09-03 05:05:00|3542.2|3528|3543.7|3529.5|3543.8|3529.6|3541.4|3527.2|0
1630645800000|2021-09-03 05:10:00|3544.8|3530.6|3546.4|3532.2|3546.4|3532.2|3544|3529.8|0
1630646100000|2021-09-03 05:15:00|3546.2|3532|3545.6|3531.4|3546.2|3532|3545|3530.8|0
1630646400000|2021-09-03 05:20:00|3545.4|3531.2|3547.9|3533.7|3547.9|3533.7|3545|3530.8|0
1630646700000|2021-09-03 05:25:00|3548.4|3534.2|3547.4|3533.2|3548.4|3534.2|3546.9|3532.7|0
1630647000000|2021-09-03 05:30:00|3545.3|3531.1|3543.6|3529.4|3545.3|3531.1|3543|3528.8|0
1630647300000|2021-09-03 05:35:00|3543.4|3529.2|3543.8|3529.6|3545.2|3531|3543.1|3528.9|0
1630647600000|2021-09-03 05:40:00|3544.1|3529.9|3544.8|3530.6|3546.5|3532.3|3544.1|3529.9|0
1630647900000|2021-09-03 05:45:00|3545.4|3531.2|3545.9|3531.7|3545.9|3531.7|3544.4|3530.2|0
1630648200000|2021-09-03 05:50:00|3546|3531.8|3547.3|3533.1|3547.3|3533.1|3546|3531.8|0
1630648500000|2021-09-03 05:55:00|3548.4|3534.2|3546.1|3531.9|3548.4|3534.2|3545.1|3530.9|0
1630887000000|2021-09-06 00:10:00|3537|3522.8|3525.9|3511.9|3537|3522.8|3523.9|3509.9|0
1630887300000|2021-09-06 00:15:00|3525|3511|3521.5|3507.5|3525|3511|3519.8|3505.8|0
1630887600000|2021-09-06 00:20:00|3519.3|3505.3|3520|3506|3521.8|3507.8|3518|3504|0
1630887900000|2021-09-06 00:25:00|3521.6|3507.6|3518.6|3504.6|3523.9|3509.9|3518.6|3504.6|0
1630888200000|2021-09-06 00:30:00|3517.1|3503.1|3515.3|3501.3|3517.1|3503.1|3515.3|3501.3|0
1630888500000|2021-09-06 00:35:00|3515.1|3501.1|3519.5|3505.5|3519.5|3505.5|3514.5|3500.5|0
1630888800000|2021-09-06 00:40:00|3519.4|3505.4|3516.7|3502.7|3519.4|3505.4|3516.7|3502.7|0
1630889100000|2021-09-06 00:45:00|3518.6|3504.6|3521.5|3507.5|3521.5|3507.5|3518.4|3504.4|0
1630889400000|2021-09-06 00:50:00|3521.2|3507.2|3523.5|3509.5|3523.5|3509.5|3519.6|3505.6|0
1630889700000|2021-09-06 00:55:00|3524.7|3510.7|3526.9|3512.9|3527.3|3513.3|3524.2|3510.2|0
1630890000000|2021-09-06 01:00:00|3526.4|3512.4|3524.1|3510.1|3527.3|3513.3|3524.1|3510.1|0
1630890300000|2021-09-06 01:05:00|3524.9|3510.9|3525.8|3511.8|3528|3514|3524.9|3510.9|0
1630890600000|2021-09-06 01:10:00|3525.7|3511.7|3530.6|3516.6|3530.6|3516.6|3524.1|3510.1|0
1630890900000|2021-09-06 01:15:00|3527.4|3513.4|3528.4|3514.4|3528.7|3514.7|3526.9|3512.9|0
1630891200000|2021-09-06 01:20:00|3529.9|3515.9|3535.6|3521.4|3535.6|3521.4|3529.9|3515.9|0
1630891500000|2021-09-06 01:25:00|3536.1|3521.9|3538.2|3524|3539.3|3525.1|3536.1|3521.9|0
1630891800000|2021-09-06 01:30:00|3537.8|3523.6|3538.4|3524.2|3538.5|3524.3|3535.5|3521.3|0
1630892100000|2021-09-06 01:35:00|3537.7|3523.5|3537.6|3523.4|3537.7|3523.5|3535.3|3521.1|0
1630892400000|2021-09-06 01:40:00|3537.3|3523.1|3539.2|3525|3539.2|3525|3537.2|3523|0
1630892700000|2021-09-06 01:45:00|3538.9|3524.7|3536.5|3522.3|3538.9|3524.7|3536.5|3522.3|0
1630893000000|2021-09-06 01:50:00|3536.4|3522.2|3541.5|3527.3|3541.5|3527.3|3536.4|3522.2|0
1630893300000|2021-09-06 01:55:00|3540.7|3526.5|3539.1|3524.9|3540.7|3526.5|3538.3|3524.1|0
1630893600000|2021-09-06 02:00:00|3538.9|3524.7|3539.3|3525.1|3540.1|3525.9|3538.9|3524.7|0
1630893900000|2021-09-06 02:05:00|3539.2|3525|3537.2|3523|3539.2|3525|3536.4|3522.2|0
1630894200000|2021-09-06 02:10:00|3537|3522.8|3537.1|3522.9|3539.6|3525.4|3537|3522.8|0
1630894500000|2021-09-06 02:15:00|3536.9|3522.7|3535.1|3520.9|3537.3|3523.1|3534.9|3520.7|0
1630894800000|2021-09-06 02:20:00|3535|3520.8|3537.4|3523.2|3537.4|3523.2|3534.6|3520.4|0
1630895100000|2021-09-06 02:25:00|3537.5|3523.3|3538.5|3524.3|3538.7|3524.5|3537.3|3523.1|0
1630895400000|2021-09-06 02:30:00|3539.3|3525.1|3537.2|3523|3539.3|3525.1|3537|3522.8|0
1630895700000|2021-09-06 02:35:00|3537.3|3523.1|3536.9|3522.7|3538.3|3524.1|3536.1|3521.9|0
1630896000000|2021-09-06 02:40:00|3536.5|3522.3|3536.9|3522.7|3538.3|3524.1|3536.5|3522.3|0
1630896300000|2021-09-06 02:45:00|3537|3522.8|3541.6|3527.4|3541.6|3527.4|3537|3522.8|0
1630896600000|2021-09-06 02:50:00|3541.8|3527.6|3541.4|3527.2|3542|3527.8|3541.1|3526.9|0
1630896900000|2021-09-06 02:55:00|3542.3|3528.1|3545.1|3530.9|3545.1|3530.9|3542|3527.8|0
1630897200000|2021-09-06 03:00:00|3544|3529.8|3544.9|3530.7|3544.9|3530.7|3541.9|3527.7|0
1630897500000|2021-09-06 03:05:00|3546|3531.8|3548.8|3534.6|3548.8|3534.6|3546|3531.8|0
1630897800000|2021-09-06 03:10:00|3548.1|3533.9|3548.9|3534.7|3549.2|3535|3547.9|3533.7|0
1630898100000|2021-09-06 03:15:00|3551.4|3537.2|3551.3|3537.1|3551.9|3537.7|3550.6|3536.4|0
1630898400000|2021-09-06 03:20:00|3549.9|3535.7|3550.3|3536.1|3551.6|3537.4|3548.9|3534.7|0
1630898700000|2021-09-06 03:25:00|3551.6|3537.4|3551.8|3537.6|3551.9|3537.7|3550.7|3536.5|0
1630899000000|2021-09-06 03:30:00|3552.5|3538.3|3556.7|3542.5|3556.7|3542.5|3552.5|3538.3|0
1630899300000|2021-09-06 03:35:00|3559.1|3544.9|3556|3541.8|3559.1|3544.9|3555.5|3541.3|0
1630899600000|2021-09-06 03:40:00|3556.6|3542.4|3555.1|3540.9|3556.6|3542.4|3555.1|3540.9|0
1630899900000|2021-09-06 03:45:00|3553.9|3539.7|3557|3542.8|3557|3542.8|3553.6|3539.4|0
1630900200000|2021-09-06 03:50:00|3557.1|3542.9|3557|3542.8|3558.4|3544.2|3556.5|3542.3|0
1630900500000|2021-09-06 03:55:00|3556.9|3542.7|3559.5|3545.3|3560.6|3546.4|3556.9|3542.7|0
1630900800000|2021-09-06 04:00:00|3559.7|3545.5|3560.2|3546|3561.7|3547.5|3559.7|3545.5|0
1630901100000|2021-09-06 04:05:00|3559.8|3545.6|3562.7|3548.5|3562.7|3548.5|3559.8|3545.6|0
1630901400000|2021-09-06 04:10:00|3563.1|3548.9|3563.4|3549.2|3563.4|3549.2|3562.3|3548.1|0
1630901700000|2021-09-06 04:15:00|3563.5|3549.3|3564.9|3550.7|3564.9|3550.7|3563.3|3549.1|0
1630902000000|2021-09-06 04:20:00|3565.9|3551.7|3567.4|3553.2|3567.4|3553.2|3565.9|3551.7|0
1630902300000|2021-09-06 04:25:00|3567.7|3553.5|3569.4|3555.2|3569.4|3555.2|3566.9|3552.7|0
1630902600000|2021-09-06 04:30:00|3569.5|3555.3|3571.6|3557.4|3571.7|3557.5|3569.4|3555.2|0
1630902900000|2021-09-06 04:35:00|3571.4|3557.2|3573.1|3558.9|3573.8|3559.6|3571.4|3557.2|0
1630903200000|2021-09-06 04:40:00|3573.6|3559.4|3571.9|3557.7|3574.9|3560.7|3571.9|3557.7|0
1630903500000|2021-09-06 04:45:00|3572.1|3557.9|3571.9|3557.7|3573.2|3559|3571.9|3557.7|0
1630903800000|2021-09-06 04:50:00|3571.7|3557.5|3566.7|3552.5|3571.7|3557.5|3566.7|3552.5|0
1630904100000|2021-09-06 04:55:00|3566.6|3552.4|3564.3|3550.1|3566.6|3552.4|3564.3|3550.1|0
1630904400000|2021-09-06 05:00:00|3563.9|3549.7|3560.9|3546.7|3563.9|3549.7|3560.9|3546.7|0
1630904700000|2021-09-06 05:05:00|3561|3546.8|3561.8|3547.6|3561.8|3547.6|3559.8|3545.6|0
1630905000000|2021-09-06 05:10:00|3562.1|3547.9|3562.3|3548.1|3562.3|3548.1|3561.5|3547.3|0
1630905300000|2021-09-06 05:15:00|3561|3546.8|3559.8|3545.6|3561.8|3547.6|3559.6|3545.4|0
1630905600000|2021-09-06 05:20:00|3559.3|3545.1|3561.2|3547|3561.4|3547.2|3559.3|3545.1|0
1630905900000|2021-09-06 05:25:00|3562.8|3548.6|3565.5|3551.3|3565.5|3551.3|3562.4|3548.2|0
1630906200000|2021-09-06 05:30:00|3566.2|3552|3567.9|3553.7|3568.6|3554.4|3564.7|3550.5|0
1630906500000|2021-09-06 05:35:00|3568.5|3554.3|3570.1|3555.9|3570.2|3556|3567.6|3553.4|0
1630906800000|2021-09-06 05:40:00|3571.1|3556.9|3574|3559.8|3574.2|3560|3571.1|3556.9|0
1630907100000|2021-09-06 05:45:00|3573.9|3559.7|3572|3557.8|3576.2|3562|3572|3557.8|0
1630907400000|2021-09-06 05:50:00|3571.7|3557.5|3570.8|3556.6|3571.7|3557.5|3570.2|3556|0
1630907700000|2021-09-06 05:55:00|3569.9|3555.7|3572.9|3558.7|3572.9|3558.7|3569.3|3555.1|0
1630973400000|2021-09-07 00:10:00|3595.1|3580.7|3594|3579.6|3595.2|3580.8|3592.1|3577.7|0
1630973700000|2021-09-07 00:15:00|3595.3|3580.9|3596.7|3582.3|3597.2|3582.8|3594.7|3580.3|0
1630974000000|2021-09-07 00:20:00|3596.9|3582.5|3602.7|3588.3|3602.7|3588.3|3596.9|3582.5|0
1630974300000|2021-09-07 00:25:00|3601.4|3587|3604.8|3590.4|3604.8|3590.4|3601.4|3587|0
1630974600000|2021-09-07 00:30:00|3604.3|3589.9|3604.6|3590.2|3606.3|3591.9|3604.3|3589.9|0
1630974900000|2021-09-07 00:35:00|3604.5|3590.1|3605.5|3591.1|3605.5|3591.1|3603.7|3589.3|0
1630975200000|2021-09-07 00:40:00|3605.9|3591.5|3604.7|3590.3|3605.9|3591.5|3602.5|3588.1|0
1630975500000|2021-09-07 00:45:00|3605.1|3590.7|3598.4|3584|3605.1|3590.7|3598.2|3583.8|0
1630975800000|2021-09-07 00:50:00|3597.6|3583.2|3590.8|3576.4|3598.1|3583.7|3590.8|3576.4|0
1630976100000|2021-09-07 00:55:00|3591.3|3576.9|3589.8|3575.4|3592|3577.6|3588.7|3574.3|0
1630976400000|2021-09-07 01:00:00|3589.5|3575.1|3587.1|3572.7|3589.5|3575.1|3586.3|3571.9|0
1630976700000|2021-09-07 01:05:00|3586.7|3572.3|3588|3573.6|3588.7|3574.3|3585.3|3570.9|0
1630977000000|2021-09-07 01:10:00|3588.1|3573.7|3585.6|3571.2|3589|3574.6|3585.6|3571.2|0
1630977300000|2021-09-07 01:15:00|3585.5|3571.1|3584.1|3569.7|3585.5|3571.1|3581.4|3567.2|0
1630977600000|2021-09-07 01:20:00|3584.8|3570.4|3587.4|3573|3587.7|3573.3|3584.8|3570.4|0
1630977900000|2021-09-07 01:25:00|3587|3572.6|3588.9|3574.5|3589.3|3574.9|3586.8|3572.4|0
1630978200000|2021-09-07 01:30:00|3589.2|3574.8|3592.3|3577.9|3592.9|3578.5|3589.2|3574.8|0
1630978500000|2021-09-07 01:35:00|3590.8|3576.4|3592.6|3578.2|3592.8|3578.4|3590.8|3576.4|0
1630978800000|2021-09-07 01:40:00|3592.5|3578.1|3584.6|3570.2|3592.5|3578.1|3584.6|3570.2|0
1630979100000|2021-09-07 01:45:00|3584.2|3569.8|3587|3572.6|3587|3572.6|3584.2|3569.8|0
1630979400000|2021-09-07 01:50:00|3587.5|3573.1|3588.7|3574.3|3589|3574.6|3587.4|3573|0
1630979700000|2021-09-07 01:55:00|3589|3574.6|3589.6|3575.2|3589.6|3575.2|3588.3|3573.9|0
1630980000000|2021-09-07 02:00:00|3589.4|3575|3590.6|3576.2|3590.9|3576.5|3589.4|3575|0
1630980300000|2021-09-07 02:05:00|3590.5|3576.1|3588.5|3574.1|3590.5|3576.1|3588.5|3574.1|0
1630980600000|2021-09-07 02:10:00|3588.6|3574.2|3587.9|3573.5|3588.6|3574.2|3586.2|3571.8|0
1630980900000|2021-09-07 02:15:00|3588.3|3573.9|3588.1|3573.7|3588.3|3573.9|3586.6|3572.2|0
1630981200000|2021-09-07 02:20:00|3587.9|3573.5|3586.2|3571.8|3587.9|3573.5|3584.6|3570.2|0
1630981500000|2021-09-07 02:25:00|3586.6|3572.2|3587.4|3573|3588.6|3574.2|3586.3|3571.9|0
1630981800000|2021-09-07 02:30:00|3587.3|3572.9|3585.8|3571.4|3587.3|3572.9|3585|3570.6|0
1630982100000|2021-09-07 02:35:00|3585.3|3570.9|3586.4|3572|3587.2|3572.8|3584.7|3570.3|0
1630982400000|2021-09-07 02:40:00|3585.7|3571.3|3590.3|3575.9|3590.3|3575.9|3585.7|3571.3|0
1630982700000|2021-09-07 02:45:00|3591.1|3576.7|3592|3577.6|3592.8|3578.4|3590.7|3576.3|0
1630983000000|2021-09-07 02:50:00|3592.2|3577.8|3592.1|3577.7|3594.3|3579.9|3592.1|3577.7|0
1630983300000|2021-09-07 02:55:00|3591.9|3577.5|3591.7|3577.3|3594|3579.6|3591.7|3577.3|0
1630983600000|2021-09-07 03:00:00|3591|3576.6|3592.5|3578.1|3592.5|3578.1|3589.8|3575.4|0
1630983900000|2021-09-07 03:05:00|3592.8|3578.4|3593.2|3578.8|3593.4|3579|3591.9|3577.5|0
1630984200000|2021-09-07 03:10:00|3592.6|3578.2|3593.4|3579|3594|3579.6|3592.6|3578.2|0
1630984500000|2021-09-07 03:15:00|3592.6|3578.2|3593.1|3578.7|3593.2|3578.8|3592|3577.6|0
1630984800000|2021-09-07 03:20:00|3592.6|3578.2|3591.5|3577.1|3592.8|3578.4|3591.5|3577.1|0
1630985100000|2021-09-07 03:25:00|3590.9|3576.5|3588.2|3573.8|3591.6|3577.2|3588.1|3573.7|0
1630985400000|2021-09-07 03:30:00|3588.5|3574.1|3589.2|3574.8|3589.4|3575|3588.3|3573.9|0
1630985700000|2021-09-07 03:35:00|3588.9|3574.5|3587.5|3573.1|3588.9|3574.5|3585.9|3571.5|0
1630986000000|2021-09-07 03:40:00|3587.7|3573.3|3590.2|3575.8|3590.2|3575.8|3587.7|3573.3|0
1630986300000|2021-09-07 03:45:00|3589.4|3575|3590.5|3576.1|3590.9|3576.5|3589.4|3575|0
1630986600000|2021-09-07 03:50:00|3589.9|3575.5|3590.7|3576.3|3590.9|3576.5|3589.9|3575.5|0
1630986900000|2021-09-07 03:55:00|3591.1|3576.7|3592.3|3577.9|3592.7|3578.3|3591.1|3576.7|0
1630987200000|2021-09-07 04:00:00|3592.6|3578.2|3594|3579.6|3594|3579.6|3591.8|3577.4|0
1630987500000|2021-09-07 04:05:00|3593.5|3579.1|3594.5|3580.1|3594.5|3580.1|3593|3578.6|0
1630987800000|2021-09-07 04:10:00|3594.1|3579.7|3590.7|3576.3|3594.1|3579.7|3590.6|3576.2|0
1630988100000|2021-09-07 04:15:00|3590.8|3576.4|3591.2|3576.8|3591.5|3577.1|3590|3575.6|0
1630988400000|2021-09-07 04:20:00|3591.1|3576.7|3589.8|3575.4|3591.3|3576.9|3589.5|3575.1|0
1630988700000|2021-09-07 04:25:00|3590.5|3576.1|3592.4|3578|3593.2|3578.8|3590.2|3575.8|0
1630989000000|2021-09-07 04:30:00|3592.3|3577.9|3583.4|3569|3592.3|3577.9|3580|3565.8|0
1630989300000|2021-09-07 04:35:00|3583.2|3568.8|3584.3|3569.9|3584.4|3570|3581.8|3567.6|0
1630989600000|2021-09-07 04:40:00|3584.5|3570.1|3587.3|3572.9|3588.3|3573.9|3584.2|3569.8|0
1630989900000|2021-09-07 04:45:00|3586.9|3572.5|3586.5|3572.1|3587.1|3572.7|3586.5|3572.1|0
1630990200000|2021-09-07 04:50:00|3585.9|3571.5|3591|3576.6|3591|3576.6|3585.9|3571.5|0
1630990500000|2021-09-07 04:55:00|3591.7|3577.3|3595|3580.6|3595|3580.6|3591.7|3577.3|0
1630990800000|2021-09-07 05:00:00|3595.4|3581|3595|3580.6|3595.8|3581.4|3594.2|3579.8|0
1630991100000|2021-09-07 05:05:00|3594.6|3580.2|3597.9|3583.5|3597.9|3583.5|3593.9|3579.5|0
1630991400000|2021-09-07 05:10:00|3597.1|3582.7|3595.2|3580.8|3598.3|3583.9|3595.2|3580.8|0
1630991700000|2021-09-07 05:15:00|3595|3580.6|3594|3579.6|3595.3|3580.9|3593.5|3579.1|0
1630992000000|2021-09-07 05:20:00|3593|3578.6|3593.3|3578.9|3593.8|3579.4|3592.7|3578.3|0
1630992300000|2021-09-07 05:25:00|3592.9|3578.5|3592.6|3578.2|3593.8|3579.4|3592.6|3578.2|0
1630992600000|2021-09-07 05:30:00|3592|3577.6|3591.2|3576.8|3592.2|3577.8|3591|3576.6|0
1630992900000|2021-09-07 05:35:00|3589.7|3575.3|3588.2|3573.8|3590.4|3576|3588.2|3573.8|0
1630993200000|2021-09-07 05:40:00|3589.1|3574.7|3587.9|3573.5|3589.7|3575.3|3587.9|3573.5|0
1630993500000|2021-09-07 05:45:00|3588.3|3573.9|3587|3572.6|3588.8|3574.4|3586.8|3572.4|0
1630993800000|2021-09-07 05:50:00|3586.6|3572.2|3585.9|3571.5|3587.6|3573.2|3585.8|3571.4|0
1630994100000|2021-09-07 05:55:00|3585.4|3571|3588.4|3574|3588.4|3574|3585.2|3570.8|0
1631059800000|2021-09-08 00:10:00|3565.3|3551.1|3567.5|3553.3|3568.5|3554.3|3563.1|3548.9|0
1631060100000|2021-09-08 00:15:00|3569.5|3555.3|3564.2|3550|3571.8|3557.6|3564.2|3550|0
1631060400000|2021-09-08 00:20:00|3562.3|3548.1|3568.1|3553.9|3568.4|3554.2|3562.3|3548.1|0
1631060700000|2021-09-08 00:25:00|3566.2|3552|3561.2|3547|3566.2|3552|3561.2|3547|0
1631061000000|2021-09-08 00:30:00|3560.6|3546.4|3559.2|3545|3560.6|3546.4|3558.2|3544|0
1631061300000|2021-09-08 00:35:00|3559.9|3545.7|3555.9|3541.7|3560|3545.8|3555.9|3541.7|0
1631061600000|2021-09-08 00:40:00|3556.4|3542.2|3557.3|3543.1|3557.5|3543.3|3556.4|3542.2|0
1631061900000|2021-09-08 00:45:00|3556.5|3542.3|3556.2|3542|3556.5|3542.3|3554.7|3540.5|0
1631062200000|2021-09-08 00:50:00|3558.2|3544|3560.7|3546.5|3561.4|3547.2|3558.2|3544|0
1631062500000|2021-09-08 00:55:00|3561.4|3547.2|3561.9|3547.7|3561.9|3547.7|3559.2|3545|0
1631062800000|2021-09-08 01:00:00|3561.7|3547.5|3559|3544.8|3561.7|3547.5|3558|3543.8|0
1631063100000|2021-09-08 01:05:00|3559.3|3545.1|3560.2|3546|3560.6|3546.4|3559.3|3545.1|0
1631063400000|2021-09-08 01:10:00|3560.9|3546.7|3560.5|3546.3|3561.2|3547|3559.3|3545.1|0
1631063700000|2021-09-08 01:15:00|3560.3|3546.1|3565.5|3551.3|3565.5|3551.3|3559.9|3545.7|0
1631064000000|2021-09-08 01:20:00|3565.8|3551.6|3566.6|3552.4|3567.1|3552.9|3565.8|3551.6|0
1631064300000|2021-09-08 01:25:00|3567.4|3553.2|3563.6|3549.4|3567.4|3553.2|3563.3|3549.1|0
1631064600000|2021-09-08 01:30:00|3562.9|3548.7|3564.6|3550.4|3564.6|3550.4|3562.3|3548.1|0
1631064900000|2021-09-08 01:35:00|3565.4|3551.2|3567.8|3553.6|3568.1|3553.9|3565.4|3551.2|0
1631065200000|2021-09-08 01:40:00|3567.6|3553.4|3566.3|3552.1|3567.9|3553.7|3566|3551.8|0
1631065500000|2021-09-08 01:45:00|3566.1|3551.9|3565.8|3551.6|3566.1|3551.9|3564.7|3550.5|0
1631065800000|2021-09-08 01:50:00|3567|3552.8|3565.9|3551.7|3567|3552.8|3564.4|3550.2|0
1631066100000|2021-09-08 01:55:00|3565.5|3551.3|3565.8|3551.6|3567.2|3553|3565.5|3551.3|0
1631066400000|2021-09-08 02:00:00|3565.5|3551.3|3567.5|3553.3|3567.5|3553.3|3564.8|3550.6|0
1631066700000|2021-09-08 02:05:00|3568.3|3554.1|3567.7|3553.5|3569.9|3555.7|3567.7|3553.5|0
1631067000000|2021-09-08 02:10:00|3568.4|3554.2|3571.8|3557.6|3572.3|3558.1|3568.4|3554.2|0
1631067300000|2021-09-08 02:15:00|3571.4|3557.2|3571.7|3557.5|3571.8|3557.6|3570.8|3556.6|0
1631067600000|2021-09-08 02:20:00|3573|3558.8|3574.6|3560.4|3575.2|3561|3573|3558.8|0
1631067900000|2021-09-08 02:25:00|3574.3|3560.1|3574.5|3560.3|3575.3|3561.1|3574.1|3559.9|0
1631068200000|2021-09-08 02:30:00|3575.5|3561.3|3573.2|3559|3576|3561.8|3573.2|3559|0
1631068500000|2021-09-08 02:35:00|3573.3|3559.1|3569.6|3555.4|3573.3|3559.1|3569.1|3554.9|0
1631068800000|2021-09-08 02:40:00|3569.2|3555|3569|3554.8|3569.3|3555.1|3568.4|3554.2|0
1631069100000|2021-09-08 02:45:00|3567.2|3553|3565.4|3551.2|3567.8|3553.6|3565.4|3551.2|0
1631069400000|2021-09-08 02:50:00|3565.8|3551.6|3568.1|3553.9|3568.3|3554.1|3565.8|3551.6|0
1631069700000|2021-09-08 02:55:00|3567.2|3553|3567.3|3553.1|3567.9|3553.7|3566.4|3552.2|0
1631070000000|2021-09-08 03:00:00|3567.1|3552.9|3567.6|3553.4|3568.1|3553.9|3567.1|3552.9|0
1631070300000|2021-09-08 03:05:00|3566.2|3552|3568.3|3554.1|3568.3|3554.1|3566.2|3552|0
1631070600000|2021-09-08 03:10:00|3567.9|3553.7|3570.9|3556.7|3570.9|3556.7|3567.3|3553.1|0
1631070900000|2021-09-08 03:15:00|3568.8|3554.6|3571.4|3557.2|3571.4|3557.2|3568.8|3554.6|0
1631071200000|2021-09-08 03:20:00|3571.6|3557.4|3571.4|3557.2|3571.6|3557.4|3571.1|3556.9|0
1631071500000|2021-09-08 03:25:00|3570.6|3556.4|3567.5|3553.3|3570.6|3556.4|3567.4|3553.2|0
1631071800000|2021-09-08 03:30:00|3568|3553.8|3568.7|3554.5|3569.1|3554.9|3567.3|3553.1|0
1631072100000|2021-09-08 03:35:00|3569.4|3555.2|3570|3555.8|3570.2|3556|3569.3|3555.1|0
1631072400000|2021-09-08 03:40:00|3569.7|3555.5|3569.9|3555.7|3569.9|3555.7|3569|3554.8|0
1631072700000|2021-09-08 03:45:00|3570.2|3556|3572.4|3558.2|3572.4|3558.2|3569.6|3555.4|0
1631073000000|2021-09-08 03:50:00|3571.9|3557.7|3571.7|3557.5|3571.9|3557.7|3570.5|3556.3|0
1631073300000|2021-09-08 03:55:00|3571.9|3557.7|3573|3558.8|3573|3558.8|3571.6|3557.4|0
1631073600000|2021-09-08 04:00:00|3572.8|3558.6|3574.2|3560|3574.9|3560.7|3572.8|3558.6|0
1631073900000|2021-09-08 04:05:00|3574.3|3560.1|3572.3|3558.1|3574.3|3560.1|3571.9|3557.7|0
1631074200000|2021-09-08 04:10:00|3572|3557.8|3569.8|3555.6|3572|3557.8|3569.3|3555.1|0
1631074500000|2021-09-08 04:15:00|3569.5|3555.3|3568.7|3554.5|3569.6|3555.4|3568.6|3554.4|0
1631074800000|2021-09-08 04:20:00|3568.5|3554.3|3568.7|3554.5|3569.1|3554.9|3567.8|3553.6|0
1631075100000|2021-09-08 04:25:00|3568.9|3554.7|3570.4|3556.2|3570.5|3556.3|3568.9|3554.7|0
1631075400000|2021-09-08 04:30:00|3571|3556.8|3574.4|3560.2|3574.4|3560.2|3570.8|3556.6|0
1631075700000|2021-09-08 04:35:00|3574.3|3560.1|3571.9|3557.7|3574.9|3560.7|3570.7|3556.5|0
1631076000000|2021-09-08 04:40:00|3571.7|3557.5|3570.2|3556|3571.7|3557.5|3569.6|3555.4|0
1631076300000|2021-09-08 04:45:00|3570.8|3556.6|3571.7|3557.5|3571.7|3557.5|3568|3553.8|0
1631076600000|2021-09-08 04:50:00|3571.9|3557.7|3569.4|3555.2|3571.9|3557.7|3569.4|3555.2|0
1631076900000|2021-09-08 04:55:00|3569.6|3555.4|3569.1|3554.9|3569.9|3555.7|3569.1|3554.9|0
1631077200000|2021-09-08 05:00:00|3568.9|3554.7|3567.4|3553.2|3568.9|3554.7|3566.7|3552.5|0
1631077500000|2021-09-08 05:05:00|3567.3|3553.1|3569.3|3555.1|3569.3|3555.1|3567.2|3553|0
1631077800000|2021-09-08 05:10:00|3568.5|3554.3|3570|3555.8|3570|3555.8|3568.5|3554.3|0
1631078100000|2021-09-08 05:15:00|3570.4|3556.2|3570.3|3556.1|3572|3557.8|3569.8|3555.6|0
1631078400000|2021-09-08 05:20:00|3569.8|3555.6|3572.5|3558.3|3572.5|3558.3|3569.8|3555.6|0
1631078700000|2021-09-08 05:25:00|3573|3558.8|3568.2|3554|3573|3558.8|3567.7|3553.5|0
1631079000000|2021-09-08 05:30:00|3568.7|3554.5|3568.9|3554.7|3570.2|3556|3568.4|3554.2|0
1631079300000|2021-09-08 05:35:00|3568.2|3554|3569.9|3555.7|3570|3555.8|3568.2|3554|0
1631079600000|2021-09-08 05:40:00|3569.8|3555.6|3569.3|3555.1|3571|3556.8|3569.3|3555.1|0
1631079900000|2021-09-08 05:45:00|3569.6|3555.4|3568|3553.8|3569.6|3555.4|3567.9|3553.7|0
1631080200000|2021-09-08 05:50:00|3568.4|3554.2|3565.7|3551.5|3568.4|3554.2|3565.7|3551.5|0
1631080500000|2021-09-08 05:55:00|3567.3|3553.1|3568.6|3554.4|3568.6|3554.4|3565.8|3551.6|0
1631146200000|2021-09-09 00:10:00|3544.3|3530.1|3555.5|3541.3|3555.5|3541.3|3544.3|3530.1|0
1631146500000|2021-09-09 00:15:00|3553|3538.8|3552.5|3538.3|3555.9|3541.7|3552|3537.8|0
1631146800000|2021-09-09 00:20:00|3551|3536.8|3549.8|3535.6|3551|3536.8|3549|3534.8|0
1631147100000|2021-09-09 00:25:00|3550.4|3536.2|3549.1|3534.9|3551.3|3537.1|3549.1|3534.9|0
1631147400000|2021-09-09 00:30:00|3549.8|3535.6|3543.2|3529|3549.8|3535.6|3542.6|3528.4|0
1631147700000|2021-09-09 00:35:00|3543.1|3528.9|3538.7|3524.5|3544.1|3529.9|3538.7|3524.5|0
1631148000000|2021-09-09 00:40:00|3537.3|3523.1|3536.1|3521.9|3537.8|3523.6|3536|3521.8|0
1631148300000|2021-09-09 00:45:00|3537.1|3522.9|3534.9|3520.7|3537.7|3523.5|3534.7|3520.5|0
1631148600000|2021-09-09 00:50:00|3531.1|3517.1|3531.8|3517.8|3535.4|3521.2|3531.1|3517.1|0
1631148900000|2021-09-09 00:55:00|3531.5|3517.5|3535.8|3521.6|3535.8|3521.6|3531.5|3517.5|0
1631149200000|2021-09-09 01:00:00|3536.6|3522.4|3540.2|3526|3540.8|3526.6|3536.6|3522.4|0
1631149500000|2021-09-09 01:05:00|3539.9|3525.7|3542.3|3528.1|3542.3|3528.1|3539.9|3525.7|0
1631149800000|2021-09-09 01:10:00|3541.9|3527.7|3541.5|3527.3|3542|3527.8|3541|3526.8|0
1631150100000|2021-09-09 01:15:00|3541.2|3527|3542.9|3528.7|3542.9|3528.7|3541|3526.8|0
1631150400000|2021-09-09 01:20:00|3542.8|3528.6|3544.4|3530.2|3545.4|3531.2|3542.7|3528.5|0
1631150700000|2021-09-09 01:25:00|3545.7|3531.5|3547.5|3533.3|3547.6|3533.4|3545.7|3531.5|0
1631151000000|2021-09-09 01:30:00|3546.4|3532.2|3543.7|3529.5|3547.4|3533.2|3543.7|3529.5|0
1631151300000|2021-09-09 01:35:00|3543|3528.8|3535.4|3521.2|3543|3528.8|3535.4|3521.2|0
1631151600000|2021-09-09 01:40:00|3535.8|3521.6|3536.5|3522.3|3537.7|3523.5|3535.8|3521.6|0
1631151900000|2021-09-09 01:45:00|3535.6|3521.4|3534.7|3520.5|3536.1|3521.9|3534.6|3520.4|0
1631152200000|2021-09-09 01:50:00|3535.6|3521.4|3534.9|3520.7|3536.2|3522|3534|3519.8|0
1631152500000|2021-09-09 01:55:00|3533.1|3518.9|3531.8|3517.8|3533.1|3518.9|3530.2|3516.2|0
1631152800000|2021-09-09 02:00:00|3532.1|3518|3529.8|3515.8|3532.1|3518|3527.9|3513.9|0
1631153100000|2021-09-09 02:05:00|3530.6|3516.6|3530|3516|3531.3|3517.3|3528.9|3514.9|0
1631153400000|2021-09-09 02:10:00|3530.4|3516.4|3526.2|3512.2|3530.4|3516.4|3526.1|3512.1|0
1631153700000|2021-09-09 02:15:00|3526.3|3512.3|3525.8|3511.8|3526.8|3512.8|3525.6|3511.6|0
1631154000000|2021-09-09 02:20:00|3525.1|3511.1|3520.1|3506.1|3525.6|3511.6|3520.1|3506.1|0
1631154300000|2021-09-09 02:25:00|3520.5|3506.5|3519.1|3505.1|3520.7|3506.7|3518.3|3504.3|0
1631154600000|2021-09-09 02:30:00|3519.2|3505.2|3519.5|3505.5|3519.5|3505.5|3518.6|3504.6|0
1631154900000|2021-09-09 02:35:00|3519.4|3505.4|3522.2|3508.2|3522.2|3508.2|3518.5|3504.5|0
1631155200000|2021-09-09 02:40:00|3520.5|3506.5|3519.5|3505.5|3520.5|3506.5|3518.9|3504.9|0
1631155500000|2021-09-09 02:45:00|3519.4|3505.4|3517.9|3503.9|3519.4|3505.4|3516.6|3502.6|0
1631155800000|2021-09-09 02:50:00|3518.1|3504.1|3516.4|3502.4|3518.1|3504.1|3515.2|3501.2|0
1631156100000|2021-09-09 02:55:00|3516|3502|3518.9|3504.9|3519.2|3505.2|3515.5|3501.5|0
1631156400000|2021-09-09 03:00:00|3518.4|3504.4|3516.5|3502.5|3518.6|3504.6|3516.4|3502.4|0
1631156700000|2021-09-09 03:05:00|3516.4|3502.4|3516.5|3502.5|3517.6|3503.6|3515.6|3501.6|0
1631157000000|2021-09-09 03:10:00|3516.4|3502.4|3515.4|3501.4|3516.5|3502.5|3515.4|3501.4|0
1631157300000|2021-09-09 03:15:00|3514.4|3500.4|3512.3|3498.3|3514.4|3500.4|3511.7|3497.7|0
1631157600000|2021-09-09 03:20:00|3511|3497|3510.1|3496.1|3511.8|3497.8|3510.1|3496.1|0
1631157900000|2021-09-09 03:25:00|3510|3496|3510.3|3496.3|3510.7|3496.7|3509.4|3495.4|0
1631158200000|2021-09-09 03:30:00|3509.8|3495.8|3511|3497|3511|3497|3509.4|3495.4|0
1631158500000|2021-09-09 03:35:00|3511.4|3497.4|3509.6|3495.6|3511.5|3497.5|3509.6|3495.6|0
1631158800000|2021-09-09 03:40:00|3508.4|3494.4|3507.4|3493.4|3508.7|3494.7|3506.4|3492.4|0
1631159100000|2021-09-09 03:45:00|3506.9|3492.9|3503.3|3489.3|3507.8|3493.8|3503.1|3489.1|0
1631159400000|2021-09-09 03:50:00|3503.5|3489.5|3505.5|3491.5|3505.5|3491.5|3502.6|3488.6|0
1631159700000|2021-09-09 03:55:00|3506.5|3492.5|3503.2|3489.2|3507.3|3493.3|3503.2|3489.2|0
1631160000000|2021-09-09 04:00:00|3502.5|3488.5|3504.5|3490.5|3505.1|3491.1|3501.2|3487.2|0
1631160300000|2021-09-09 04:05:00|3504.7|3490.7|3504.4|3490.4|3508.4|3494.4|3504.4|3490.4|0
1631160600000|2021-09-09 04:10:00|3504.6|3490.6|3508.7|3494.7|3508.7|3494.7|3504.6|3490.6|0
1631160900000|2021-09-09 04:15:00|3508.3|3494.3|3508.6|3494.6|3508.6|3494.6|3507.6|3493.6|0
1631161200000|2021-09-09 04:20:00|3507.9|3493.9|3507.3|3493.3|3509.8|3495.8|3507.3|3493.3|0
1631161500000|2021-09-09 04:25:00|3503.8|3489.8|3503.9|3489.9|3507.2|3493.2|3503.8|3489.8|0
1631161800000|2021-09-09 04:30:00|3503.7|3489.7|3502.7|3488.7|3503.7|3489.7|3502.1|3488.1|0
1631162100000|2021-09-09 04:35:00|3502.2|3488.2|3498.9|3484.9|3502.5|3488.5|3498.1|3484.1|0
1631162400000|2021-09-09 04:40:00|3498.8|3484.8|3497.9|3483.9|3499.4|3485.4|3497.1|3483.1|0
1631162700000|2021-09-09 04:45:00|3498.4|3484.4|3495|3481|3498.4|3484.4|3495|3481|0
1631163000000|2021-09-09 04:50:00|3494.2|3480.2|3497.8|3483.8|3497.8|3483.8|3494|3480|0
1631163300000|2021-09-09 04:55:00|3498.2|3484.2|3499.2|3485.2|3499.2|3485.2|3497.3|3483.3|0
1631163600000|2021-09-09 05:00:00|3499.3|3485.3|3494.6|3480.6|3499.9|3485.9|3494.6|3480.6|0
1631163900000|2021-09-09 05:05:00|3494.9|3480.9|3495.3|3481.3|3495.6|3481.6|3493.8|3479.8|0
1631164200000|2021-09-09 05:10:00|3495.7|3481.7|3495.2|3481.2|3495.8|3481.8|3492.1|3478.1|0
1631164500000|2021-09-09 05:15:00|3495.8|3481.8|3498.7|3484.7|3498.9|3484.9|3495.8|3481.8|0
1631164800000|2021-09-09 05:20:00|3499|3485|3496.5|3482.5|3499|3485|3495.7|3481.7|0
1631165100000|2021-09-09 05:25:00|3496.7|3482.7|3495.2|3481.2|3497.2|3483.2|3495.2|3481.2|0
1631165400000|2021-09-09 05:30:00|3493.2|3479.2|3488.9|3474.9|3493.2|3479.2|3488.9|3474.9|0
1631165700000|2021-09-09 05:35:00|3489.5|3475.5|3495.5|3481.5|3495.5|3481.5|3489.5|3475.5|0
1631166000000|2021-09-09 05:40:00|3496|3482|3497.2|3483.2|3497.9|3483.9|3495.5|3481.5|0
1631166300000|2021-09-09 05:45:00|3497.7|3483.7|3499.6|3485.6|3500.1|3486.1|3495.9|3481.9|0
1631166600000|2021-09-09 05:50:00|3500.4|3486.4|3499.7|3485.7|3500.4|3486.4|3496.6|3482.6|0
1631166900000|2021-09-09 05:55:00|3498.2|3484.2|3501.9|3487.9|3502.7|3488.7|3498.2|3484.2|0
1631232600000|2021-09-10 00:10:00|3538|3523.8|3540.7|3526.5|3540.7|3526.5|3536.1|3521.9|0
1631232900000|2021-09-10 00:15:00|3541|3526.8|3546.3|3532.1|3548.5|3534.3|3541|3526.8|0
1631233200000|2021-09-10 00:20:00|3544.2|3530|3544.7|3530.5|3545|3530.8|3541.4|3527.2|0
1631233500000|2021-09-10 00:25:00|3541.7|3527.5|3540.1|3525.9|3542.1|3527.9|3538.3|3524.1|0
1631233800000|2021-09-10 00:30:00|3539.3|3525.1|3534.9|3520.7|3540.5|3526.3|3534.3|3520.1|0
1631234100000|2021-09-10 00:35:00|3532.9|3518.7|3533.9|3519.7|3534.8|3520.6|3532.3|3518.1|0
1631234400000|2021-09-10 00:40:00|3534|3519.8|3532.5|3518.3|3534.4|3520.2|3532.1|3518|0
1631234700000|2021-09-10 00:45:00|3532.9|3518.7|3534|3519.8|3535.8|3521.6|3532.2|3518|0
1631235000000|2021-09-10 00:50:00|3533.2|3519|3531.9|3517.9|3535|3520.8|3531.9|3517.9|0
1631235300000|2021-09-10 00:55:00|3531.6|3517.6|3529.6|3515.6|3532.5|3518.3|3527.2|3513.2|0
1631235600000|2021-09-10 01:00:00|3531.1|3517.1|3522.5|3508.5|3531.1|3517.1|3521.6|3507.6|0
1631235900000|2021-09-10 01:05:00|3523.3|3509.3|3518.3|3504.3|3523.3|3509.3|3517.2|3503.2|0
1631236200000|2021-09-10 01:10:00|3519.7|3505.7|3517.8|3503.8|3520.9|3506.9|3516.9|3502.9|0
1631236500000|2021-09-10 01:15:00|3516.5|3502.5|3516.2|3502.2|3516.5|3502.5|3514.6|3500.6|0
1631236800000|2021-09-10 01:20:00|3515|3501|3514.6|3500.6|3518.4|3504.4|3514.6|3500.6|0
1631237100000|2021-09-10 01:25:00|3515.1|3501.1|3516.8|3502.8|3518.7|3504.7|3515.1|3501.1|0
1631237400000|2021-09-10 01:30:00|3516.4|3502.4|3515.8|3501.8|3516.9|3502.9|3515.1|3501.1|0
1631237700000|2021-09-10 01:35:00|3516|3502|3519.8|3505.8|3519.8|3505.8|3516|3502|0
1631238000000|2021-09-10 01:40:00|3520.4|3506.4|3523.9|3509.9|3524.4|3510.4|3520.4|3506.4|0
1631238300000|2021-09-10 01:45:00|3522.8|3508.8|3518|3504|3522.8|3508.8|3517.2|3503.2|0
1631238600000|2021-09-10 01:50:00|3516.6|3502.6|3514.7|3500.7|3518|3504|3513.6|3499.6|0
1631238900000|2021-09-10 01:55:00|3516|3502|3517.6|3503.6|3519.5|3505.5|3516|3502|0
1631239200000|2021-09-10 02:00:00|3518.3|3504.3|3519|3505|3519|3505|3515.9|3501.9|0
1631239500000|2021-09-10 02:05:00|3517|3503|3514|3500|3518.3|3504.3|3512.4|3498.4|0
1631239800000|2021-09-10 02:10:00|3514.4|3500.4|3513.2|3499.2|3514.5|3500.5|3512.7|3498.7|0
1631240100000|2021-09-10 02:15:00|3512.3|3498.3|3510.9|3496.9|3512.6|3498.6|3510.9|3496.9|0
1631240400000|2021-09-10 02:20:00|3511|3497|3510.3|3496.3|3512.5|3498.5|3510.3|3496.3|0
1631240700000|2021-09-10 02:25:00|3510.9|3496.9|3511.1|3497.1|3511.2|3497.2|3509.9|3495.9|0
1631241000000|2021-09-10 02:30:00|3512.4|3498.4|3514.4|3500.4|3514.4|3500.4|3512.4|3498.4|0
1631241300000|2021-09-10 02:35:00|3515.1|3501.1|3512|3498|3517|3503|3512|3498|0
1631241600000|2021-09-10 02:40:00|3513.2|3499.2|3509.6|3495.6|3513.6|3499.6|3509.6|3495.6|0
1631241900000|2021-09-10 02:45:00|3509.7|3495.7|3507.7|3493.7|3510.1|3496.1|3507|3493|0
1631242200000|2021-09-10 02:50:00|3505.9|3491.9|3509.2|3495.2|3509.5|3495.5|3505.9|3491.9|0
1631242500000|2021-09-10 02:55:00|3509.5|3495.5|3510.7|3496.7|3510.7|3496.7|3507.8|3493.8|0
1631242800000|2021-09-10 03:00:00|3511.7|3497.7|3513|3499|3513.1|3499.1|3511.7|3497.7|0
1631243100000|2021-09-10 03:05:00|3511.9|3497.9|3512.5|3498.5|3512.7|3498.7|3511.5|3497.5|0
1631243400000|2021-09-10 03:10:00|3512.6|3498.6|3514.3|3500.3|3515.4|3501.4|3511.3|3497.3|0
1631243700000|2021-09-10 03:15:00|3513.7|3499.7|3515.1|3501.1|3515.1|3501.1|3512.4|3498.4|0
1631244000000|2021-09-10 03:20:00|3516.2|3502.2|3516.6|3502.6|3518.3|3504.3|3515.9|3501.9|0
1631244300000|2021-09-10 03:25:00|3516.3|3502.3|3519.5|3505.5|3519.5|3505.5|3515.7|3501.7|0
1631244600000|2021-09-10 03:30:00|3519.1|3505.1|3520.5|3506.5|3520.9|3506.9|3519.1|3505.1|0
1631244900000|2021-09-10 03:35:00|3520.4|3506.4|3523.4|3509.4|3523.9|3509.9|3520.4|3506.4|0
1631245200000|2021-09-10 03:40:00|3523.7|3509.7|3523.3|3509.3|3524|3510|3522.3|3508.3|0
1631245500000|2021-09-10 03:45:00|3522.8|3508.8|3521.4|3507.4|3523.3|3509.3|3521.4|3507.4|0
1631245800000|2021-09-10 03:50:00|3522.1|3508.1|3523.3|3509.3|3523.4|3509.4|3522.1|3508.1|0
1631246100000|2021-09-10 03:55:00|3523.6|3509.6|3523|3509|3524.2|3510.2|3523|3509|0
1631246400000|2021-09-10 04:00:00|3522.3|3508.3|3521.9|3507.9|3524.1|3510.1|3521.9|3507.9|0
1631246700000|2021-09-10 04:05:00|3521.7|3507.7|3523.6|3509.6|3523.6|3509.6|3521.7|3507.7|0
1631247000000|2021-09-10 04:10:00|3523.5|3509.5|3520.3|3506.3|3525.6|3511.6|3520.3|3506.3|0
1631247300000|2021-09-10 04:15:00|3521.1|3507.1|3525.6|3511.6|3525.6|3511.6|3521.1|3507.1|0
1631247600000|2021-09-10 04:20:00|3525.9|3511.9|3527.8|3513.8|3531.1|3517.1|3525.9|3511.9|0
1631247900000|2021-09-10 04:25:00|3527.2|3513.2|3528.2|3514.2|3530.1|3516.1|3527.2|3513.2|0
1631248200000|2021-09-10 04:30:00|3528.5|3514.5|3528.7|3514.7|3529.3|3515.3|3527.9|3513.9|0
1631248500000|2021-09-10 04:35:00|3529.1|3515.1|3531.1|3517.1|3531.3|3517.3|3528|3514|0
1631248800000|2021-09-10 04:40:00|3531.8|3517.8|3529.3|3515.3|3532.8|3518.6|3529.3|3515.3|0
1631249100000|2021-09-10 04:45:00|3529.4|3515.4|3528.2|3514.2|3529.9|3515.9|3528.2|3514.2|0
1631249400000|2021-09-10 04:50:00|3528.8|3514.8|3528.3|3514.3|3529.1|3515.1|3527.6|3513.6|0
1631249700000|2021-09-10 04:55:00|3528.8|3514.8|3526.4|3512.4|3528.8|3514.8|3526.4|3512.4|0
1631250000000|2021-09-10 05:00:00|3527|3513|3523.3|3509.3|3527.7|3513.7|3523.3|3509.3|0
1631250300000|2021-09-10 05:05:00|3524.3|3510.3|3521.4|3507.4|3524.5|3510.5|3521.4|3507.4|0
1631250600000|2021-09-10 05:10:00|3522.2|3508.2|3522|3508|3523.1|3509.1|3521.8|3507.8|0
1631250900000|2021-09-10 05:15:00|3522.4|3508.4|3523.2|3509.2|3523.2|3509.2|3522|3508|0
1631251200000|2021-09-10 05:20:00|3522.8|3508.8|3527.3|3513.3|3527.3|3513.3|3522.8|3508.8|0
1631251500000|2021-09-10 05:25:00|3527.1|3513.1|3529.1|3515.1|3530.2|3516.2|3527.1|3513.1|0
1631251800000|2021-09-10 05:30:00|3528.6|3514.6|3526.5|3512.5|3529.2|3515.2|3526.5|3512.5|0
1631252100000|2021-09-10 05:35:00|3526.9|3512.9|3524.8|3510.8|3529.3|3515.3|3524.8|3510.8|0
1631252400000|2021-09-10 05:40:00|3524.1|3510.1|3525.6|3511.6|3525.6|3511.6|3523.7|3509.7|0
1631252700000|2021-09-10 05:45:00|3525.7|3511.7|3521.7|3507.7|3525.7|3511.7|3521.7|3507.7|0
1631253000000|2021-09-10 05:50:00|3522.6|3508.6|3523.6|3509.6|3523.6|3509.6|3522.6|3508.6|0
1631253300000|2021-09-10 05:55:00|3523.4|3509.4|3521.8|3507.8|3523.7|3509.7|3521.8|3507.8|0
1631491800000|2021-09-13 00:10:00|3518.7|3504.7|3519.9|3505.9|3520.8|3506.8|3516.5|3502.5|0
1631492100000|2021-09-13 00:15:00|3520.2|3506.2|3524.1|3510.1|3527.5|3513.5|3520.2|3506.2|0
1631492400000|2021-09-13 00:20:00|3525.3|3511.3|3531|3517|3531|3517|3525.3|3511.3|0
1631492700000|2021-09-13 00:25:00|3531.1|3517.1|3532.1|3518|3532.4|3518.2|3529.1|3515.1|0
1631493000000|2021-09-13 00:30:00|3532.7|3518.5|3539.4|3525.2|3540.6|3526.4|3532.7|3518.5|0
1631493300000|2021-09-13 00:35:00|3540.6|3526.4|3542.6|3528.4|3542.6|3528.4|3538.6|3524.4|0
1631493600000|2021-09-13 00:40:00|3540.9|3526.7|3546.7|3532.5|3547.1|3532.9|3540.9|3526.7|0
1631493900000|2021-09-13 00:45:00|3549.6|3535.4|3546|3531.8|3552.2|3538|3546|3531.8|0
1631494200000|2021-09-13 00:50:00|3545.7|3531.5|3549|3534.8|3549.8|3535.6|3545.7|3531.5|0
1631494500000|2021-09-13 00:55:00|3551.1|3536.9|3553.5|3539.3|3553.5|3539.3|3551.1|3536.9|0
1631494800000|2021-09-13 01:00:00|3552|3537.8|3552.7|3538.5|3552.7|3538.5|3549.2|3535|0
1631495100000|2021-09-13 01:05:00|3553.4|3539.2|3553|3538.8|3554.3|3540.1|3552.5|3538.3|0
1631495400000|2021-09-13 01:10:00|3553.9|3539.7|3558.1|3543.9|3558.5|3544.3|3553.9|3539.7|0
1631495700000|2021-09-13 01:15:00|3558.7|3544.5|3556.6|3542.4|3559.3|3545.1|3556.6|3542.4|0
1631496000000|2021-09-13 01:20:00|3555.3|3541.1|3552.5|3538.3|3555.5|3541.3|3552.5|3538.3|0
1631496300000|2021-09-13 01:25:00|3552.6|3538.4|3552.4|3538.2|3555.1|3540.9|3552.4|3538.2|0
1631496600000|2021-09-13 01:30:00|3551.9|3537.7|3551.1|3536.9|3552.2|3538|3549.8|3535.6|0
1631496900000|2021-09-13 01:35:00|3551.9|3537.7|3552.9|3538.7|3553.1|3538.9|3551.9|3537.7|0
1631497200000|2021-09-13 01:40:00|3552.5|3538.3|3549.2|3535|3552.8|3538.6|3549.2|3535|0
1631497500000|2021-09-13 01:45:00|3548.3|3534.1|3548.3|3534.1|3550.6|3536.4|3547.3|3533.1|0
1631497800000|2021-09-13 01:50:00|3548.8|3534.6|3553.3|3539.1|3553.3|3539.1|3548.8|3534.6|0
1631498100000|2021-09-13 01:55:00|3553.9|3539.7|3552.7|3538.5|3555.8|3541.6|3552.7|3538.5|0
1631498400000|2021-09-13 02:00:00|3553.1|3538.9|3555.5|3541.3|3555.7|3541.5|3551.8|3537.6|0
1631498700000|2021-09-13 02:05:00|3556.1|3541.9|3553.9|3539.7|3556.1|3541.9|3553.9|3539.7|0
1631499000000|2021-09-13 02:10:00|3553.7|3539.5|3553.7|3539.5|3554.6|3540.4|3553.2|3539|0
1631499300000|2021-09-13 02:15:00|3553.4|3539.2|3552.2|3538|3553.4|3539.2|3551.8|3537.6|0
1631499600000|2021-09-13 02:20:00|3552.8|3538.6|3550.4|3536.2|3552.8|3538.6|3550.4|3536.2|0
1631499900000|2021-09-13 02:25:00|3551.6|3537.4|3549.9|3535.7|3551.6|3537.4|3548.3|3534.1|0
1631500200000|2021-09-13 02:30:00|3550.5|3536.3|3549.3|3535.1|3551.5|3537.3|3549.1|3534.9|0
1631500500000|2021-09-13 02:35:00|3549.5|3535.3|3549.7|3535.5|3551.3|3537.1|3549.2|3535|0
1631500800000|2021-09-13 02:40:00|3550.1|3535.9|3553.6|3539.4|3553.6|3539.4|3549.2|3535|0
1631501100000|2021-09-13 02:45:00|3553.7|3539.5|3553.2|3539|3554.3|3540.1|3551.9|3537.7|0
1631501400000|2021-09-13 02:50:00|3552.9|3538.7|3551.6|3537.4|3552.9|3538.7|3551.6|3537.4|0
1631501700000|2021-09-13 02:55:00|3551.7|3537.5|3551.1|3536.9|3552.2|3538|3550.7|3536.5|0
1631502000000|2021-09-13 03:00:00|3551.5|3537.3|3548.9|3534.7|3552.7|3538.5|3548.9|3534.7|0
1631502300000|2021-09-13 03:05:00|3549.2|3535|3551.1|3536.9|3551.9|3537.7|3549.2|3535|0
1631502600000|2021-09-13 03:10:00|3551.2|3537|3551.4|3537.2|3551.7|3537.5|3550.1|3535.9|0
1631502900000|2021-09-13 03:15:00|3551.5|3537.3|3549.9|3535.7|3553.3|3539.1|3549.9|3535.7|0
1631503200000|2021-09-13 03:20:00|3549.4|3535.2|3549.3|3535.1|3550.8|3536.6|3549.3|3535.1|0
1631503500000|2021-09-13 03:25:00|3549.2|3535|3547.1|3532.9|3550.3|3536.1|3547.1|3532.9|0
1631503800000|2021-09-13 03:30:00|3547.3|3533.1|3544.8|3530.6|3547.4|3533.2|3544.5|3530.3|0
1631504100000|2021-09-13 03:35:00|3545.2|3531|3545.5|3531.3|3546.7|3532.5|3544.4|3530.2|0
1631504400000|2021-09-13 03:40:00|3545.6|3531.4|3544.8|3530.6|3545.6|3531.4|3543.4|3529.2|0
1631504700000|2021-09-13 03:45:00|3545.2|3531|3546.2|3532|3546.2|3532|3545.2|3531|0
1631505000000|2021-09-13 03:50:00|3545.8|3531.6|3545.7|3531.5|3546|3531.8|3543.4|3529.2|0
1631505300000|2021-09-13 03:55:00|3545.9|3531.7|3544|3529.8|3545.9|3531.7|3543.5|3529.3|0
1631505600000|2021-09-13 04:00:00|3544.8|3530.6|3543.4|3529.2|3544.8|3530.6|3543|3528.8|0
1631505900000|2021-09-13 04:05:00|3543.2|3529|3544.6|3530.4|3544.7|3530.5|3543.2|3529|0
1631506200000|2021-09-13 04:10:00|3544.8|3530.6|3546.4|3532.2|3546.4|3532.2|3544.1|3529.9|0
1631506500000|2021-09-13 04:15:00|3546.3|3532.1|3546.3|3532.1|3546.3|3532.1|3545|3530.8|0
1631506800000|2021-09-13 04:20:00|3546.1|3531.9|3544.2|3530|3546.3|3532.1|3544.2|3530|0
1631507100000|2021-09-13 04:25:00|3543.9|3529.7|3543.5|3529.3|3544.6|3530.4|3543.5|3529.3|0
1631507400000|2021-09-13 04:30:00|3543.9|3529.7|3546.9|3532.7|3546.9|3532.7|3543.7|3529.5|0
1631507700000|2021-09-13 04:35:00|3546.8|3532.6|3545|3530.8|3546.8|3532.6|3545|3530.8|0
1631508000000|2021-09-13 04:40:00|3544.2|3530|3543.2|3529|3544.6|3530.4|3543.1|3528.9|0
1631508300000|2021-09-13 04:45:00|3543.4|3529.2|3544.9|3530.7|3544.9|3530.7|3543.4|3529.2|0
1631508600000|2021-09-13 04:50:00|3545.1|3530.9|3545.8|3531.6|3545.8|3531.6|3543.1|3528.9|0
1631508900000|2021-09-13 04:55:00|3545.9|3531.7|3547.3|3533.1|3547.3|3533.1|3545.3|3531.1|0
1631509200000|2021-09-13 05:00:00|3547.6|3533.4|3547.4|3533.2|3548.7|3534.5|3547.2|3533|0
1631509500000|2021-09-13 05:05:00|3546.7|3532.5|3547.8|3533.6|3548.3|3534.1|3546.7|3532.5|0
1631509800000|2021-09-13 05:10:00|3547.6|3533.4|3547.1|3532.9|3547.8|3533.6|3546.5|3532.3|0
1631510100000|2021-09-13 05:15:00|3547|3532.8|3547.4|3533.2|3547.7|3533.5|3547|3532.8|0
1631510400000|2021-09-13 05:20:00|3546.8|3532.6|3546|3531.8|3546.8|3532.6|3545.8|3531.6|0
1631510700000|2021-09-13 05:25:00|3545.8|3531.6|3545.5|3531.3|3545.8|3531.6|3544.9|3530.7|0
1631511000000|2021-09-13 05:30:00|3545|3530.8|3542.4|3528.2|3545|3530.8|3542.1|3527.9|0
1631511300000|2021-09-13 05:35:00|3542.5|3528.3|3543.9|3529.7|3543.9|3529.7|3540.9|3526.7|0
1631511600000|2021-09-13 05:40:00|3544.1|3529.9|3544.4|3530.2|3544.7|3530.5|3543.5|3529.3|0
1631511900000|2021-09-13 05:45:00|3544|3529.8|3546.2|3532|3547|3532.8|3544|3529.8|0
1631512200000|2021-09-13 05:50:00|3546|3531.8|3542.9|3528.7|3546.3|3532.1|3542.2|3528|0
1631512500000|2021-09-13 05:55:00|3544|3529.8|3543.9|3529.7|3545|3530.8|3542.3|3528.1|0
1631578200000|2021-09-14 00:10:00|3550.2|3536|3539.6|3525.4|3550.2|3536|3539.3|3525.1|0
1631578500000|2021-09-14 00:15:00|3541.2|3527|3542.4|3528.2|3542.4|3528.2|3538.1|3523.9|0
1631578800000|2021-09-14 00:20:00|3542.8|3528.6|3538.8|3524.6|3544.2|3530|3537.8|3523.6|0
1631579100000|2021-09-14 00:25:00|3538.5|3524.3|3540.8|3526.6|3541.6|3527.4|3536.9|3522.7|0
1631579400000|2021-09-14 00:30:00|3542.6|3528.4|3541.7|3527.5|3544.2|3530|3541.3|3527.1|0
1631579700000|2021-09-14 00:35:00|3542.3|3528.1|3544.8|3530.6|3545.2|3531|3541.4|3527.2|0
1631580000000|2021-09-14 00:40:00|3545.2|3531|3544.4|3530.2|3545.6|3531.4|3543.2|3529|0
1631580300000|2021-09-14 00:45:00|3545.8|3531.6|3545.9|3531.7|3546.7|3532.5|3545.3|3531.1|0
1631580600000|2021-09-14 00:50:00|3545.7|3531.5|3545|3530.8|3545.9|3531.7|3544.4|3530.2|0
1631580900000|2021-09-14 00:55:00|3545.1|3530.9|3543|3528.8|3545.1|3530.9|3542.1|3527.9|0
1631581200000|2021-09-14 01:00:00|3543.3|3529.1|3543.2|3529|3545.2|3531|3542.7|3528.5|0
1631581500000|2021-09-14 01:05:00|3542|3527.8|3539.7|3525.5|3542|3527.8|3539.7|3525.5|0
1631581800000|2021-09-14 01:10:00|3540.5|3526.3|3539.3|3525.1|3541.8|3527.6|3537.7|3523.5|0
1631582100000|2021-09-14 01:15:00|3538.6|3524.4|3539.6|3525.4|3540.8|3526.6|3538.3|3524.1|0
1631582400000|2021-09-14 01:20:00|3538.9|3524.7|3540.2|3526|3542.6|3528.4|3538.2|3524|0
1631582700000|2021-09-14 01:25:00|3539.7|3525.5|3539.3|3525.1|3543.2|3529|3539.3|3525.1|0
1631583000000|2021-09-14 01:30:00|3540|3525.8|3538.7|3524.5|3541.4|3527.2|3538.1|3523.9|0
1631583300000|2021-09-14 01:35:00|3538.2|3524|3542.3|3528.1|3543.7|3529.5|3538.2|3524|0
1631583600000|2021-09-14 01:40:00|3541.8|3527.6|3543.5|3529.3|3543.6|3529.4|3540.6|3526.4|0
1631583900000|2021-09-14 01:45:00|3545.2|3531|3543.9|3529.7|3545.2|3531|3541.8|3527.6|0
1631584200000|2021-09-14 01:50:00|3542.8|3528.6|3541.8|3527.6|3543.2|3529|3541.3|3527.1|0
1631584500000|2021-09-14 01:55:00|3542.7|3528.5|3542.4|3528.2|3543.8|3529.6|3542.4|3528.2|0
1631584800000|2021-09-14 02:00:00|3541.6|3527.4|3543.4|3529.2|3545|3530.8|3541.6|3527.4|0
1631585100000|2021-09-14 02:05:00|3543.5|3529.3|3544.6|3530.4|3545.4|3531.2|3543.5|3529.3|0
1631585400000|2021-09-14 02:10:00|3544.9|3530.7|3541.7|3527.5|3545.6|3531.4|3541.5|3527.3|0
1631585700000|2021-09-14 02:15:00|3541.2|3527|3541|3526.8|3542|3527.8|3540|3525.8|0
1631586000000|2021-09-14 02:20:00|3541.4|3527.2|3539.2|3525|3541.4|3527.2|3538.2|3524|0
1631586300000|2021-09-14 02:25:00|3538.6|3524.4|3534.3|3520.1|3538.6|3524.4|3534.3|3520.1|0
1631586600000|2021-09-14 02:30:00|3534.6|3520.4|3525.4|3511.4|3534.8|3520.6|3525.4|3511.4|0
1631586900000|2021-09-14 02:35:00|3526.1|3512.1|3524.8|3510.8|3526.6|3512.6|3523.6|3509.6|0
1631587200000|2021-09-14 02:40:00|3525|3511|3525|3511|3525|3511|3523.4|3509.4|0
1631587500000|2021-09-14 02:45:00|3525.5|3511.5|3526.8|3512.8|3526.8|3512.8|3523.1|3509.1|0
1631587800000|2021-09-14 02:50:00|3527.3|3513.3|3527.1|3513.1|3527.5|3513.5|3526.1|3512.1|0
1631588100000|2021-09-14 02:55:00|3526.7|3512.7|3525.4|3511.4|3527.4|3513.4|3525.4|3511.4|0
1631588400000|2021-09-14 03:00:00|3525.9|3511.9|3531.5|3517.5|3532.1|3518|3525.9|3511.9|0
1631588700000|2021-09-14 03:05:00|3531.6|3517.6|3531.2|3517.2|3532.5|3518.3|3530.4|3516.4|0
1631589000000|2021-09-14 03:10:00|3529.5|3515.5|3532.2|3518|3532.9|3518.7|3529.5|3515.5|0
1631589300000|2021-09-14 03:15:00|3532.4|3518.2|3531|3517|3532.4|3518.2|3530.2|3516.2|0
1631589600000|2021-09-14 03:20:00|3530.4|3516.4|3532.6|3518.4|3533|3518.8|3530.4|3516.4|0
1631589900000|2021-09-14 03:25:00|3533.7|3519.5|3532.9|3518.7|3533.7|3519.5|3532.5|3518.3|0
1631590200000|2021-09-14 03:30:00|3533.1|3518.9|3533.8|3519.6|3533.8|3519.6|3532.5|3518.3|0
1631590500000|2021-09-14 03:35:00|3533|3518.8|3538.4|3524.2|3538.8|3524.6|3533|3518.8|0
1631590800000|2021-09-14 03:40:00|3539.5|3525.3|3538|3523.8|3540.8|3526.6|3538|3523.8|0
1631591100000|2021-09-14 03:45:00|3538.2|3524|3536.4|3522.2|3538.2|3524|3536.4|3522.2|0
1631591400000|2021-09-14 03:50:00|3535.8|3521.6|3534.9|3520.7|3535.9|3521.7|3533.5|3519.3|0
1631591700000|2021-09-14 03:55:00|3535|3520.8|3536|3521.8|3536.8|3522.6|3534.2|3520|0
1631592000000|2021-09-14 04:00:00|3535.9|3521.7|3534.4|3520.2|3537.9|3523.7|3534.4|3520.2|0
1631592300000|2021-09-14 04:05:00|3533.9|3519.7|3533.6|3519.4|3534.7|3520.5|3532.8|3518.6|0
1631592600000|2021-09-14 04:10:00|3533.1|3518.9|3530.8|3516.8|3533.3|3519.1|3530.3|3516.3|0
1631592900000|2021-09-14 04:15:00|3530.3|3516.3|3528.6|3514.6|3530.4|3516.4|3528.4|3514.4|0
1631593200000|2021-09-14 04:20:00|3529.4|3515.4|3531.2|3517.2|3531.2|3517.2|3529.4|3515.4|0
1631593500000|2021-09-14 04:25:00|3531.7|3517.7|3533.5|3519.3|3533.5|3519.3|3530.6|3516.6|0
1631593800000|2021-09-14 04:30:00|3533.9|3519.7|3537.3|3523.1|3537.5|3523.3|3533.9|3519.7|0
1631594100000|2021-09-14 04:35:00|3537.8|3523.6|3535|3520.8|3537.8|3523.6|3535|3520.8|0
1631594400000|2021-09-14 04:40:00|3533.8|3519.6|3533.1|3518.9|3534.2|3520|3532.5|3518.3|0
1631594700000|2021-09-14 04:45:00|3533.2|3519|3531.6|3517.6|3534.3|3520.1|3531.6|3517.6|0
1631595000000|2021-09-14 04:50:00|3532.1|3518|3536.3|3522.1|3536.3|3522.1|3532.1|3518|0
1631595300000|2021-09-14 04:55:00|3536.9|3522.7|3534|3519.8|3537.4|3523.2|3534|3519.8|0
1631595600000|2021-09-14 05:00:00|3533.7|3519.5|3535|3520.8|3535.3|3521.1|3533.7|3519.5|0
1631595900000|2021-09-14 05:05:00|3534.3|3520.1|3533.8|3519.6|3534.6|3520.4|3533.6|3519.4|0
1631596200000|2021-09-14 05:10:00|3534.2|3520|3533.1|3518.9|3534.2|3520|3531.2|3517.2|0
1631596500000|2021-09-14 05:15:00|3532.4|3518.2|3532.3|3518.1|3533.4|3519.2|3532.2|3518|0
1631596800000|2021-09-14 05:20:00|3531.3|3517.3|3532.5|3518.3|3532.7|3518.5|3531|3517|0
1631597100000|2021-09-14 05:25:00|3532.4|3518.2|3536.8|3522.6|3536.8|3522.6|3532.4|3518.2|0
1631597400000|2021-09-14 05:30:00|3536.2|3522|3533.1|3518.9|3536.2|3522|3533.1|3518.9|0
1631597700000|2021-09-14 05:35:00|3531.8|3517.8|3534.8|3520.6|3535.2|3521|3531.8|3517.8|0
1631598000000|2021-09-14 05:40:00|3534.3|3520.1|3533.9|3519.7|3534.9|3520.7|3533.3|3519.1|0
1631598300000|2021-09-14 05:45:00|3534.2|3520|3534.6|3520.4|3534.6|3520.4|3533.7|3519.5|0
1631598600000|2021-09-14 05:50:00|3535.4|3521.2|3534.6|3520.4|3536.7|3522.5|3534.6|3520.4|0
1631598900000|2021-09-14 05:55:00|3534.7|3520.5|3536.4|3522.2|3536.4|3522.2|3533.1|3518.9|0
1631664600000|2021-09-15 00:10:00|3512.9|3498.9|3507.3|3493.3|3514.1|3500.1|3507.3|3493.3|0
1631664900000|2021-09-15 00:15:00|3507.5|3493.5|3503|3489|3509.4|3495.4|3503|3489|0
1631665200000|2021-09-15 00:20:00|3501.5|3487.5|3496.1|3482.1|3502.1|3488.1|3496.1|3482.1|0
1631665500000|2021-09-15 00:25:00|3495.4|3481.4|3497.1|3483.1|3497.1|3483.1|3493.8|3479.8|0
1631665800000|2021-09-15 00:30:00|3496.8|3482.8|3497.4|3483.4|3497.9|3483.9|3495.7|3481.7|0
1631666100000|2021-09-15 00:35:00|3497.2|3483.2|3495.8|3481.8|3499.2|3485.2|3494.9|3480.9|0
1631666400000|2021-09-15 00:40:00|3497.2|3483.2|3497.5|3483.5|3499.3|3485.3|3496.7|3482.7|0
1631666700000|2021-09-15 00:45:00|3496.3|3482.3|3499.9|3485.9|3500.6|3486.6|3496.3|3482.3|0
1631667000000|2021-09-15 00:50:00|3498.5|3484.5|3502.4|3488.4|3503.1|3489.1|3498.5|3484.5|0
1631667300000|2021-09-15 00:55:00|3501.9|3487.9|3500.5|3486.5|3501.9|3487.9|3499.2|3485.2|0
1631667600000|2021-09-15 01:00:00|3501.8|3487.8|3504.1|3490.1|3504.2|3490.2|3501.1|3487.1|0
1631667900000|2021-09-15 01:05:00|3503.8|3489.8|3506.8|3492.8|3506.8|3492.8|3501.9|3487.9|0
1631668200000|2021-09-15 01:10:00|3507.4|3493.4|3504.9|3490.9|3508.7|3494.7|3504.9|3490.9|0
1631668500000|2021-09-15 01:15:00|3504.7|3490.7|3503.8|3489.8|3505.5|3491.5|3502|3488|0
1631668800000|2021-09-15 01:20:00|3505.2|3491.2|3507.6|3493.6|3508.2|3494.2|3505.2|3491.2|0
1631669100000|2021-09-15 01:25:00|3506.2|3492.2|3508.2|3494.2|3508.9|3494.9|3506.2|3492.2|0
1631669400000|2021-09-15 01:30:00|3508|3494|3507.5|3493.5|3509.3|3495.3|3507.1|3493.1|0
1631669700000|2021-09-15 01:35:00|3507.3|3493.3|3509.4|3495.4|3510.8|3496.8|3507.3|3493.3|0
1631670000000|2021-09-15 01:40:00|3509.7|3495.7|3511.1|3497.1|3511.1|3497.1|3509.2|3495.2|0
1631670300000|2021-09-15 01:45:00|3513.4|3499.4|3516|3502|3517.6|3503.6|3512.3|3498.3|0
1631670600000|2021-09-15 01:50:00|3515.3|3501.3|3516|3502|3516.3|3502.3|3514.3|3500.3|0
1631670900000|2021-09-15 01:55:00|3515.9|3501.9|3514.9|3500.9|3518.1|3504.1|3514.9|3500.9|0
1631671200000|2021-09-15 02:00:00|3514.8|3500.8|3512.3|3498.3|3514.8|3500.8|3512.3|3498.3|0
1631671500000|2021-09-15 02:05:00|3513.3|3499.3|3513.3|3499.3|3514.3|3500.3|3512.5|3498.5|0
1631671800000|2021-09-15 02:10:00|3513.1|3499.1|3516|3502|3516.1|3502.1|3512.9|3498.9|0
1631672100000|2021-09-15 02:15:00|3515.9|3501.9|3518.1|3504.1|3520.5|3506.5|3515.9|3501.9|0
1631672400000|2021-09-15 02:20:00|3518.4|3504.4|3516.4|3502.4|3518.4|3504.4|3516.4|3502.4|0
1631672700000|2021-09-15 02:25:00|3516.5|3502.5|3517.5|3503.5|3517.5|3503.5|3515.4|3501.4|0
1631673000000|2021-09-15 02:30:00|3517|3503|3518|3504|3518|3504|3514.6|3500.6|0
1631673300000|2021-09-15 02:35:00|3516.6|3502.6|3517.8|3503.8|3517.8|3503.8|3516.4|3502.4|0
1631673600000|2021-09-15 02:40:00|3517|3503|3518.7|3504.7|3518.9|3504.9|3517|3503|0
1631673900000|2021-09-15 02:45:00|3518.4|3504.4|3519.9|3505.9|3520|3506|3518.4|3504.4|0
1631674200000|2021-09-15 02:50:00|3519.4|3505.4|3519.2|3505.2|3520|3506|3517.9|3503.9|0
1631674500000|2021-09-15 02:55:00|3519.9|3505.9|3518.1|3504.1|3519.9|3505.9|3518.1|3504.1|0
1631674800000|2021-09-15 03:00:00|3517.9|3503.9|3521.3|3507.3|3522.1|3508.1|3517.9|3503.9|0
1631675100000|2021-09-15 03:05:00|3520.6|3506.6|3521|3507|3522.3|3508.3|3520.6|3506.6|0
1631675400000|2021-09-15 03:10:00|3520.9|3506.9|3521.7|3507.7|3521.7|3507.7|3519.6|3505.6|0
1631675700000|2021-09-15 03:15:00|3522|3508|3524|3510|3525|3511|3522|3508|0
1631676000000|2021-09-15 03:20:00|3524.4|3510.4|3521.7|3507.7|3524.4|3510.4|3521.7|3507.7|0
1631676300000|2021-09-15 03:25:00|3521.5|3507.5|3524|3510|3524|3510|3520.6|3506.6|0
1631676600000|2021-09-15 03:30:00|3524.3|3510.3|3524.6|3510.6|3525.6|3511.6|3523.9|3509.9|0
1631676900000|2021-09-15 03:35:00|3524.2|3510.2|3526.5|3512.5|3527.4|3513.4|3524.2|3510.2|0
1631677200000|2021-09-15 03:40:00|3527.3|3513.3|3527|3513|3528|3514|3526.4|3512.4|0
1631677500000|2021-09-15 03:45:00|3527.7|3513.7|3529.5|3515.5|3529.8|3515.8|3527.7|3513.7|0
1631677800000|2021-09-15 03:50:00|3530.4|3516.4|3533.3|3519.1|3533.4|3519.2|3530|3516|0
1631678100000|2021-09-15 03:55:00|3532.3|3518.1|3533.1|3518.9|3534.3|3520.1|3531.5|3517.5|0
1631678400000|2021-09-15 04:00:00|3534.3|3520.1|3535|3520.8|3535.1|3520.9|3531.9|3517.9|0
1631678700000|2021-09-15 04:05:00|3535.5|3521.3|3537|3522.8|3538.6|3524.4|3535.5|3521.3|0
1631679000000|2021-09-15 04:10:00|3537.2|3523|3532.7|3518.5|3537.2|3523|3532.7|3518.5|0
1631679300000|2021-09-15 04:15:00|3531.9|3517.9|3532.6|3518.4|3533.5|3519.3|3531.5|3517.5|0
1631679600000|2021-09-15 04:20:00|3531.8|3517.8|3530.1|3516.1|3533.4|3519.2|3530.1|3516.1|0
1631679900000|2021-09-15 04:25:00|3528.8|3514.8|3527|3513|3529.9|3515.9|3527|3513|0
1631680200000|2021-09-15 04:30:00|3526.4|3512.4|3531.4|3517.4|3531.8|3517.8|3526.4|3512.4|0
1631680500000|2021-09-15 04:35:00|3531.6|3517.6|3531.1|3517.1|3532.5|3518.3|3529.8|3515.8|0
1631680800000|2021-09-15 04:40:00|3531.3|3517.3|3534.1|3519.9|3534.1|3519.9|3531.3|3517.3|0
1631681100000|2021-09-15 04:45:00|3533.3|3519.1|3533.6|3519.4|3533.9|3519.7|3532.1|3518|0
1631681400000|2021-09-15 04:50:00|3533.5|3519.3|3530.3|3516.3|3534.5|3520.3|3530.3|3516.3|0
1631681700000|2021-09-15 04:55:00|3530.2|3516.2|3532.1|3518|3532.2|3518|3529.9|3515.9|0
1631682000000|2021-09-15 05:00:00|3531.7|3517.7|3529.5|3515.5|3532.9|3518.7|3529.5|3515.5|0
1631682300000|2021-09-15 05:05:00|3529|3515|3525.8|3511.8|3529|3515|3525.7|3511.7|0
1631682600000|2021-09-15 05:10:00|3525.4|3511.4|3526|3512|3526.3|3512.3|3525.3|3511.3|0
1631682900000|2021-09-15 05:15:00|3526.1|3512.1|3528|3514|3528|3514|3525.8|3511.8|0
1631683200000|2021-09-15 05:20:00|3527.3|3513.3|3527|3513|3527.3|3513.3|3525.8|3511.8|0
1631683500000|2021-09-15 05:25:00|3527.3|3513.3|3530.1|3516.1|3530.1|3516.1|3526.7|3512.7|0
1631683800000|2021-09-15 05:30:00|3530|3516|3528.4|3514.4|3530|3516|3528.4|3514.4|0
1631684100000|2021-09-15 05:35:00|3526.8|3512.8|3528.7|3514.7|3529.9|3515.9|3526.8|3512.8|0
1631684400000|2021-09-15 05:40:00|3527.9|3513.9|3528|3514|3529.7|3515.7|3527.4|3513.4|0
1631684700000|2021-09-15 05:45:00|3529.4|3515.4|3528.9|3514.9|3529.4|3515.4|3527.8|3513.8|0
1631685000000|2021-09-15 05:50:00|3529.3|3515.3|3527.3|3513.3|3530|3516|3526.8|3512.8|0
1631685300000|2021-09-15 05:55:00|3526.5|3512.5|3526.4|3512.4|3528.8|3514.8|3526|3512|0
1631751300000|2021-09-16 00:15:00|3531.1|3517.1|3523.3|3509.3|3531.8|3517.8|3523.3|3509.3|0
1631751600000|2021-09-16 00:20:00|3524.3|3510.3|3524.2|3510.2|3526.9|3512.9|3524.2|3510.2|0
1631751900000|2021-09-16 00:25:00|3523.4|3509.4|3522.8|3508.8|3524|3510|3521.9|3507.9|0
1631752200000|2021-09-16 00:30:00|3523.1|3509.1|3523.1|3509.1|3525.3|3511.3|3523.1|3509.1|0
1631752500000|2021-09-16 00:35:00|3523|3509|3526.3|3512.3|3526.3|3512.3|3522.3|3508.3|0
1631752800000|2021-09-16 00:40:00|3525.9|3511.9|3523.5|3509.5|3525.9|3511.9|3523.2|3509.2|0
1631753100000|2021-09-16 00:45:00|3523.2|3509.2|3521.3|3507.3|3523.6|3509.6|3509.2|3495.2|0
1631753400000|2021-09-16 00:50:00|3517.3|3503.3|3527.2|3513.2|3527.2|3513.2|3517.3|3503.3|0
1631753700000|2021-09-16 00:55:00|3526.8|3512.8|3529.9|3515.9|3530.5|3516.5|3526.1|3512.1|0
1631754000000|2021-09-16 01:00:00|3528.6|3514.6|3527.5|3513.5|3529.2|3515.2|3526.6|3512.6|0
1631754300000|2021-09-16 01:05:00|3528.6|3514.6|3536.5|3522.3|3537.6|3523.4|3528.6|3514.6|0
1631754600000|2021-09-16 01:10:00|3535.6|3521.4|3534.8|3520.6|3539.2|3525|3533.9|3519.7|0
1631754900000|2021-09-16 01:15:00|3536.5|3522.3|3533|3518.8|3537|3522.8|3531.6|3517.6|0
1631755200000|2021-09-16 01:20:00|3532.1|3518|3530.9|3516.9|3532.9|3518.7|3530|3516|0
1631755500000|2021-09-16 01:25:00|3531.7|3517.7|3534.4|3520.2|3534.4|3520.2|3531.1|3517.1|0
1631755800000|2021-09-16 01:30:00|3533.6|3519.4|3533.6|3519.4|3534.9|3520.7|3532.3|3518.1|0
1631756100000|2021-09-16 01:35:00|3532.7|3518.5|3526.3|3512.3|3532.7|3518.5|3526.3|3512.3|0
1631756400000|2021-09-16 01:40:00|3525.4|3511.4|3527.9|3513.9|3528.1|3514.1|3525.4|3511.4|0
1631756700000|2021-09-16 01:45:00|3525.2|3511.2|3525|3511|3526.5|3512.5|3525|3511|0
1631757000000|2021-09-16 01:50:00|3524.7|3510.7|3530.3|3516.3|3530.3|3516.3|3524.7|3510.7|0
1631757300000|2021-09-16 01:55:00|3530.7|3516.7|3530.1|3516.1|3532.1|3518|3530.1|3516.1|0
1631757600000|2021-09-16 02:00:00|3530.2|3516.2|3529.3|3515.3|3530.2|3516.2|3527.5|3513.5|0
1631757900000|2021-09-16 02:05:00|3529.4|3515.4|3533.4|3519.2|3534.1|3519.9|3529.4|3515.4|0
1631758200000|2021-09-16 02:10:00|3533.7|3519.5|3533.3|3519.1|3534.6|3520.4|3533.1|3518.9|0
1631758500000|2021-09-16 02:15:00|3533|3518.8|3529.4|3515.4|3533|3518.8|3529.2|3515.2|0
1631758800000|2021-09-16 02:20:00|3530.3|3516.3|3533.8|3519.6|3533.9|3519.7|3530.3|3516.3|0
1631759100000|2021-09-16 02:25:00|3534.5|3520.3|3535.3|3521.1|3536.3|3522.1|3533.4|3519.2|0
1631759400000|2021-09-16 02:30:00|3535.8|3521.6|3535.3|3521.1|3535.9|3521.7|3533.7|3519.5|0
1631759700000|2021-09-16 02:35:00|3535|3520.8|3534.9|3520.7|3535.7|3521.5|3534.2|3520|0
1631760000000|2021-09-16 02:40:00|3535.1|3520.9|3536.9|3522.7|3538|3523.8|3534.9|3520.7|0
1631760300000|2021-09-16 02:45:00|3537|3522.8|3539.6|3525.4|3540.1|3525.9|3536.1|3521.9|0
1631760600000|2021-09-16 02:50:00|3539.4|3525.2|3543.2|3529|3543.7|3529.5|3539.4|3525.2|0
1631760900000|2021-09-16 02:55:00|3544.3|3530.1|3544.3|3530.1|3545.6|3531.4|3543.1|3528.9|0
1631761200000|2021-09-16 03:00:00|3544.2|3530|3545.6|3531.4|3545.6|3531.4|3543.1|3528.9|0
1631761500000|2021-09-16 03:05:00|3544|3529.8|3545|3530.8|3545.1|3530.9|3543.2|3529|0
1631761800000|2021-09-16 03:10:00|3545.3|3531.1|3544.4|3530.2|3545.5|3531.3|3544.1|3529.9|0
1631762100000|2021-09-16 03:15:00|3544.7|3530.5|3545.7|3531.5|3545.7|3531.5|3543.2|3529|0
1631762400000|2021-09-16 03:20:00|3545.3|3531.1|3541.7|3527.5|3546.4|3532.2|3541.4|3527.2|0
1631762700000|2021-09-16 03:25:00|3542.6|3528.4|3542.8|3528.6|3544|3529.8|3542.6|3528.4|0
1631763000000|2021-09-16 03:30:00|3542.9|3528.7|3542.1|3527.9|3543.7|3529.5|3541.9|3527.7|0
1631763300000|2021-09-16 03:35:00|3540.9|3526.7|3539.7|3525.5|3540.9|3526.7|3538.2|3524|0
1631763600000|2021-09-16 03:40:00|3539.1|3524.9|3536.9|3522.7|3539.1|3524.9|3536.9|3522.7|0
1631763900000|2021-09-16 03:45:00|3536.7|3522.5|3536.7|3522.5|3537|3522.8|3536|3521.8|0
1631764200000|2021-09-16 03:50:00|3537.6|3523.4|3536.3|3522.1|3537.6|3523.4|3535.1|3520.9|0
1631764500000|2021-09-16 03:55:00|3535.9|3521.7|3536.6|3522.4|3536.6|3522.4|3535.4|3521.2|0
1631764800000|2021-09-16 04:00:00|3536.2|3522|3534.8|3520.6|3536.2|3522|3534.8|3520.6|0
1631765100000|2021-09-16 04:05:00|3536.8|3522.6|3537|3522.8|3537.5|3523.3|3536.5|3522.3|0
1631765400000|2021-09-16 04:10:00|3536.6|3522.4|3536.1|3521.9|3537.2|3523|3536.1|3521.9|0
1631765700000|2021-09-16 04:15:00|3536.5|3522.3|3533.2|3519|3536.5|3522.3|3533.2|3519|0
1631766000000|2021-09-16 04:20:00|3533.1|3518.9|3531.6|3517.6|3533.1|3518.9|3530.8|3516.8|0
1631766300000|2021-09-16 04:25:00|3531.9|3517.9|3532.7|3518.5|3532.7|3518.5|3531.2|3517.2|0
1631766600000|2021-09-16 04:30:00|3532.4|3518.2|3533.4|3519.2|3533.4|3519.2|3531.6|3517.6|0
1631766900000|2021-09-16 04:35:00|3534.7|3520.5|3535.3|3521.1|3536.5|3522.3|3533.9|3519.7|0
1631767200000|2021-09-16 04:40:00|3534.5|3520.3|3534.5|3520.3|3535.6|3521.4|3534.4|3520.2|0
1631767500000|2021-09-16 04:45:00|3534.8|3520.6|3536|3521.8|3537.4|3523.2|3534.8|3520.6|0
1631767800000|2021-09-16 04:50:00|3536.1|3521.9|3538.3|3524.1|3539.5|3525.3|3536.1|3521.9|0
1631768100000|2021-09-16 04:55:00|3538.2|3524|3536.7|3522.5|3538.7|3524.5|3536.7|3522.5|0
1631768400000|2021-09-16 05:00:00|3537.2|3523|3539.3|3525.1|3540.2|3526|3536.7|3522.5|0
1631768700000|2021-09-16 05:05:00|3539.7|3525.5|3543.6|3529.4|3544.1|3529.9|3539.3|3525.1|0
1631769000000|2021-09-16 05:10:00|3542.6|3528.4|3539.9|3525.7|3542.7|3528.5|3539.9|3525.7|0
1631769300000|2021-09-16 05:15:00|3540.9|3526.7|3538.8|3524.6|3540.9|3526.7|3538.8|3524.6|0
1631769600000|2021-09-16 05:20:00|3538.4|3524.2|3532.1|3518|3538.4|3524.2|3532.1|3518|0
1631769900000|2021-09-16 05:25:00|3531.7|3517.7|3529.3|3515.3|3531.7|3517.7|3529.1|3515.1|0
1631770200000|2021-09-16 05:30:00|3529.2|3515.2|3528.5|3514.5|3529.4|3515.4|3527.8|3513.8|0
1631770500000|2021-09-16 05:35:00|3528.4|3514.4|3528.4|3514.4|3529.9|3515.9|3527.5|3513.5|0
1631770800000|2021-09-16 05:40:00|3527.5|3513.5|3528.4|3514.4|3529.4|3515.4|3527.1|3513.1|0
1631771100000|2021-09-16 05:45:00|3528.3|3514.3|3527.7|3513.7|3528.3|3514.3|3527|3513|0
1631771400000|2021-09-16 05:50:00|3527.2|3513.2|3525.5|3511.5|3527.9|3513.9|3525.5|3511.5|0
1631771700000|2021-09-16 05:55:00|3525|3511|3526.5|3512.5|3528.3|3514.3|3524.7|3510.7|0
1631837400000|2021-09-17 00:10:00|3523|3509|3527.7|3513.7|3527.7|3513.7|3519.1|3505.1|0
1631837700000|2021-09-17 00:15:00|3528.9|3514.9|3532.3|3518.1|3532.3|3518.1|3523.8|3509.8|0
1631838000000|2021-09-17 00:20:00|3532.4|3518.2|3536.9|3522.7|3537.4|3523.2|3528.5|3514.5|0
1631838300000|2021-09-17 00:25:00|3537.6|3523.4|3538.1|3523.9|3539.9|3525.7|3535.9|3521.7|0
1631838600000|2021-09-17 00:30:00|3539|3524.8|3546|3531.8|3546|3531.8|3539|3524.8|0
1631838900000|2021-09-17 00:35:00|3545.7|3531.5|3541.2|3527|3545.7|3531.5|3539|3524.8|0
1631839200000|2021-09-17 00:40:00|3542.6|3528.4|3541.1|3526.9|3542.6|3528.4|3538.9|3524.7|0
1631839500000|2021-09-17 00:45:00|3539.9|3525.7|3532.5|3518.3|3539.9|3525.7|3532.3|3518.1|0
1631839800000|2021-09-17 00:50:00|3532.9|3518.7|3537.2|3523|3539.7|3525.5|3532.9|3518.7|0
1631840100000|2021-09-17 00:55:00|3538.3|3524.1|3538.2|3524|3538.3|3524.1|3535.2|3521|0
1631840400000|2021-09-17 01:00:00|3537.5|3523.3|3535.4|3521.2|3537.8|3523.6|3534.7|3520.5|0
1631840700000|2021-09-17 01:05:00|3534.5|3520.3|3540.9|3526.7|3540.9|3526.7|3534.5|3520.3|0
1631841000000|2021-09-17 01:10:00|3539.9|3525.7|3543.2|3529|3543.2|3529|3539.9|3525.7|0
1631841300000|2021-09-17 01:15:00|3542.6|3528.4|3540|3525.8|3542.6|3528.4|3540|3525.8|0
1631841600000|2021-09-17 01:20:00|3539.1|3524.9|3536.5|3522.3|3539.1|3524.9|3534|3519.8|0
1631841900000|2021-09-17 01:25:00|3536.4|3522.2|3530.6|3516.6|3536.4|3522.2|3530.6|3516.6|0
1631842200000|2021-09-17 01:30:00|3530.5|3516.5|3521.9|3507.9|3530.5|3516.5|3518.2|3504.2|0
1631842500000|2021-09-17 01:35:00|3522.7|3508.7|3524.1|3510.1|3524.7|3510.7|3522.3|3508.3|0
1631842800000|2021-09-17 01:40:00|3524.2|3510.2|3521.7|3507.7|3524.2|3510.2|3519.9|3505.9|0
1631843100000|2021-09-17 01:45:00|3520.6|3506.6|3524.4|3510.4|3524.6|3510.6|3520.6|3506.6|0
1631843400000|2021-09-17 01:50:00|3523.7|3509.7|3527.3|3513.3|3527.3|3513.3|3523.5|3509.5|0
1631843700000|2021-09-17 01:55:00|3527.5|3513.5|3526.1|3512.1|3528.2|3514.2|3526.1|3512.1|0
1631844000000|2021-09-17 02:00:00|3525.8|3511.8|3527.7|3513.7|3528.8|3514.8|3525.8|3511.8|0
1631844300000|2021-09-17 02:05:00|3526.7|3512.7|3530.7|3516.7|3530.7|3516.7|3526.6|3512.6|0
1631844600000|2021-09-17 02:10:00|3530.9|3516.9|3535.6|3521.4|3535.6|3521.4|3530.8|3516.8|0
1631844900000|2021-09-17 02:15:00|3536.1|3521.9|3535.9|3521.7|3536.9|3522.7|3535.9|3521.7|0
1631845200000|2021-09-17 02:20:00|3535.8|3521.6|3535.7|3521.5|3538.5|3524.3|3534.7|3520.5|0
1631845500000|2021-09-17 02:25:00|3536.5|3522.3|3536.6|3522.4|3537.3|3523.1|3536.1|3521.9|0
1631845800000|2021-09-17 02:30:00|3537|3522.8|3539.4|3525.2|3539.6|3525.4|3536.9|3522.7|0
1631846100000|2021-09-17 02:35:00|3538.6|3524.4|3541|3526.8|3541.6|3527.4|3538.6|3524.4|0
1631846400000|2021-09-17 02:40:00|3540.5|3526.3|3538.1|3523.9|3540.5|3526.3|3537.8|3523.6|0
1631846700000|2021-09-17 02:45:00|3537.9|3523.7|3536.1|3521.9|3538.8|3524.6|3535.1|3520.9|0
1631847000000|2021-09-17 02:50:00|3535.7|3521.5|3538.8|3524.6|3538.8|3524.6|3535.2|3521|0
1631847300000|2021-09-17 02:55:00|3539.4|3525.2|3536.4|3522.2|3540.2|3526|3535.8|3521.6|0
1631847600000|2021-09-17 03:00:00|3536.3|3522.1|3537|3522.8|3537.5|3523.3|3536.2|3522|0
1631847900000|2021-09-17 03:05:00|3536.9|3522.7|3534.2|3520|3536.9|3522.7|3534.1|3519.9|0
1631848200000|2021-09-17 03:10:00|3534.6|3520.4|3535.2|3521|3535.6|3521.4|3532.6|3518.4|0
1631848500000|2021-09-17 03:15:00|3535.8|3521.6|3535.7|3521.5|3536.6|3522.4|3535.2|3521|0
1631848800000|2021-09-17 03:20:00|3534.4|3520.2|3532.5|3518.3|3534.4|3520.2|3531.8|3517.8|0
1631849100000|2021-09-17 03:25:00|3533|3518.8|3531.8|3517.8|3533|3518.8|3530.9|3516.9|0
1631849400000|2021-09-17 03:30:00|3531.2|3517.2|3531.6|3517.6|3531.8|3517.8|3529.8|3515.8|0
1631849700000|2021-09-17 03:35:00|3530.7|3516.7|3531.8|3517.8|3533.2|3519|3530.7|3516.7|0
1631850000000|2021-09-17 03:40:00|3532.7|3518.5|3535.7|3521.5|3535.7|3521.5|3532.7|3518.5|0
1631850300000|2021-09-17 03:45:00|3535.2|3521|3534.9|3520.7|3535.9|3521.7|3534.3|3520.1|0
1631850600000|2021-09-17 03:50:00|3533.5|3519.3|3529.2|3515.2|3533.5|3519.3|3529.1|3515.1|0
1631850900000|2021-09-17 03:55:00|3527.2|3513.2|3528.7|3514.7|3530.3|3516.3|3527|3513|0
1631851200000|2021-09-17 04:00:00|3528.9|3514.9|3528.4|3514.4|3529|3515|3527.7|3513.7|0
1631851500000|2021-09-17 04:05:00|3528.2|3514.2|3528.4|3514.4|3529.6|3515.6|3528.2|3514.2|0
1631851800000|2021-09-17 04:10:00|3527.8|3513.8|3528.5|3514.5|3528.5|3514.5|3527.8|3513.8|0
1631852100000|2021-09-17 04:15:00|3528|3514|3523.1|3509.1|3528.4|3514.4|3523.1|3509.1|0
1631852400000|2021-09-17 04:20:00|3523|3509|3523.8|3509.8|3524.3|3510.3|3522.5|3508.5|0
1631852700000|2021-09-17 04:25:00|3523.5|3509.5|3525.6|3511.6|3525.9|3511.9|3523.3|3509.3|0
1631853000000|2021-09-17 04:30:00|3525.3|3511.3|3527|3513|3527.4|3513.4|3525.2|3511.2|0
1631853300000|2021-09-17 04:35:00|3526.9|3512.9|3526.9|3512.9|3527|3513|3526.1|3512.1|0
1631853600000|2021-09-17 04:40:00|3525.8|3511.8|3525|3511|3525.8|3511.8|3524.2|3510.2|0
1631853900000|2021-09-17 04:45:00|3525.3|3511.3|3523.2|3509.2|3525.3|3511.3|3521.3|3507.3|0
1631854200000|2021-09-17 04:50:00|3523.3|3509.3|3522|3508|3524.3|3510.3|3522|3508|0
1631854500000|2021-09-17 04:55:00|3521.4|3507.4|3520|3506|3521.8|3507.8|3519.6|3505.6|0
1631854800000|2021-09-17 05:00:00|3519.9|3505.9|3518.6|3504.6|3519.9|3505.9|3518.4|3504.4|0
1631855100000|2021-09-17 05:05:00|3519.3|3505.3|3523|3509|3523.4|3509.4|3519.3|3505.3|0
1631855400000|2021-09-17 05:10:00|3523.2|3509.2|3529.2|3515.2|3529.2|3515.2|3522.6|3508.6|0
1631855700000|2021-09-17 05:15:00|3529.9|3515.9|3527.6|3513.6|3530.3|3516.3|3527.6|3513.6|0
1631856000000|2021-09-17 05:20:00|3528.4|3514.4|3530|3516|3532.6|3518.4|3528.4|3514.4|0
1631856300000|2021-09-17 05:25:00|3529.7|3515.7|3531|3517|3531.9|3517.9|3529.4|3515.4|0
1631856600000|2021-09-17 05:30:00|3530.6|3516.6|3528.8|3514.8|3531.6|3517.6|3528.8|3514.8|0
1631856900000|2021-09-17 05:35:00|3528.7|3514.7|3529.8|3515.8|3531.5|3517.5|3528.7|3514.7|0
1631857200000|2021-09-17 05:40:00|3529.2|3515.2|3529.4|3515.4|3529.4|3515.4|3526.8|3512.8|0
1631857500000|2021-09-17 05:45:00|3529.7|3515.7|3526|3512|3531|3517|3526|3512|0
1631857800000|2021-09-17 05:50:00|3526.4|3512.4|3527.1|3513.1|3530.7|3516.7|3526.4|3512.4|0
1631858100000|2021-09-17 05:55:00|3526|3512|3524.5|3510.5|3527.1|3513.1|3522.2|3508.2|0
1632096600000|2021-09-20 00:10:00|3498.4|3484.4|3492.9|3478.9|3498.4|3484.4|3491.1|3477.1|0
1632096900000|2021-09-20 00:15:00|3493.1|3479.1|3491.7|3477.7|3493.5|3479.5|3489.9|3475.9|0
1632097200000|2021-09-20 00:20:00|3488.9|3474.9|3489.5|3475.5|3490.6|3476.6|3488.1|3474.1|0
1632097500000|2021-09-20 00:25:00|3490.7|3476.7|3498.1|3484.1|3498.5|3484.5|3490.2|3476.2|0
1632097800000|2021-09-20 00:30:00|3499.8|3485.8|3499.2|3485.2|3500.3|3486.3|3498.5|3484.5|0
1632098100000|2021-09-20 00:35:00|3499.8|3485.8|3497.7|3483.7|3500.4|3486.4|3497.7|3483.7|0
1632098400000|2021-09-20 00:40:00|3498.1|3484.1|3496.8|3482.8|3498.1|3484.1|3495.2|3481.2|0
1632098700000|2021-09-20 00:45:00|3498.8|3484.8|3499.6|3485.6|3500.3|3486.3|3497.7|3483.7|0
1632099000000|2021-09-20 00:50:00|3499.9|3485.9|3496.9|3482.9|3500.6|3486.6|3496.9|3482.9|0
1632099300000|2021-09-20 00:55:00|3495.8|3481.8|3497|3483|3498.4|3484.4|3495.8|3481.8|0
1632099600000|2021-09-20 01:00:00|3497.3|3483.3|3491|3477|3497.3|3483.3|3489.2|3475.2|0
1632099900000|2021-09-20 01:05:00|3491.7|3477.7|3485.4|3471.4|3491.8|3477.8|3485.4|3471.4|0
1632100200000|2021-09-20 01:10:00|3485.8|3471.8|3488.2|3474.2|3488.2|3474.2|3484.4|3470.4|0
1632100500000|2021-09-20 01:15:00|3487.8|3473.8|3485.7|3471.7|3488.4|3474.4|3485.7|3471.7|0
1632100800000|2021-09-20 01:20:00|3486.8|3472.8|3488.1|3474.1|3488.7|3474.7|3486.8|3472.8|0
1632101100000|2021-09-20 01:25:00|3488.5|3474.5|3489.4|3475.4|3490.4|3476.4|3488|3474|0
1632101400000|2021-09-20 01:30:00|3490|3476|3491.3|3477.3|3492.4|3478.4|3490|3476|0
1632101700000|2021-09-20 01:35:00|3493.7|3479.7|3500.2|3486.2|3500.2|3486.2|3493.7|3479.7|0
1632102000000|2021-09-20 01:40:00|3500.5|3486.5|3502.2|3488.2|3503.1|3489.1|3500.5|3486.5|0
1632102300000|2021-09-20 01:45:00|3502.1|3488.1|3493.6|3479.6|3502.1|3488.1|3493.1|3479.1|0
1632102600000|2021-09-20 01:50:00|3492.7|3478.7|3492.4|3478.4|3493.3|3479.3|3492.2|3478.2|0
1632102900000|2021-09-20 01:55:00|3493.5|3479.5|3494|3480|3495.8|3481.8|3493.5|3479.5|0
1632103200000|2021-09-20 02:00:00|3493.2|3479.2|3492.8|3478.8|3493.5|3479.5|3492.3|3478.3|0
1632103500000|2021-09-20 02:05:00|3493|3479|3495.2|3481.2|3495.2|3481.2|3491.4|3477.4|0
1632103800000|2021-09-20 02:10:00|3495|3481|3498.6|3484.6|3498.8|3484.8|3495|3481|0
1632104100000|2021-09-20 02:15:00|3497.3|3483.3|3494.3|3480.3|3497.3|3483.3|3492.8|3478.8|0
1632104400000|2021-09-20 02:20:00|3493.8|3479.8|3495.2|3481.2|3495.4|3481.4|3493.8|3479.8|0
1632104700000|2021-09-20 02:25:00|3495|3481|3497.1|3483.1|3497.1|3483.1|3495|3481|0
1632105000000|2021-09-20 02:30:00|3496.9|3482.9|3494.9|3480.9|3496.9|3482.9|3494.9|3480.9|0
1632105300000|2021-09-20 02:35:00|3493.7|3479.7|3489.8|3475.8|3493.7|3479.7|3489.8|3475.8|0
1632105600000|2021-09-20 02:40:00|3490.8|3476.8|3487|3473|3491|3477|3485.9|3471.9|0
1632105900000|2021-09-20 02:45:00|3486.5|3472.5|3482.2|3468.2|3486.5|3472.5|3481.8|3468|0
1632106200000|2021-09-20 02:50:00|3481.1|3467.3|3479.4|3465.6|3481.4|3467.6|3478.5|3464.7|0
1632106500000|2021-09-20 02:55:00|3479.5|3465.7|3477.1|3463.3|3479.8|3466|3477.1|3463.3|0
1632106800000|2021-09-20 03:00:00|3476.7|3462.9|3474.1|3460.3|3476.8|3463|3473.6|3459.8|0
1632107100000|2021-09-20 03:05:00|3472.1|3458.3|3472.2|3458.4|3472.6|3458.8|3469.6|3455.8|0
1632107400000|2021-09-20 03:10:00|3473|3459.2|3470.3|3456.5|3473|3459.2|3469.6|3455.8|0
1632107700000|2021-09-20 03:15:00|3470.7|3456.9|3470.8|3457|3472|3458.2|3470.3|3456.5|0
1632108000000|2021-09-20 03:20:00|3471.6|3457.8|3473.1|3459.3|3473.1|3459.3|3470.4|3456.6|0
1632108300000|2021-09-20 03:25:00|3473.7|3459.9|3472.3|3458.5|3473.8|3460|3472.3|3458.5|0
1632108600000|2021-09-20 03:30:00|3471.7|3457.9|3474.5|3460.7|3474.5|3460.7|3471.7|3457.9|0
1632108900000|2021-09-20 03:35:00|3475.9|3462.1|3476.8|3463|3477|3463.2|3475.2|3461.4|0
1632109200000|2021-09-20 03:40:00|3477|3463.2|3479.3|3465.5|3479.3|3465.5|3476.2|3462.4|0
1632109500000|2021-09-20 03:45:00|3479.8|3466|3480.3|3466.5|3480.3|3466.5|3479|3465.2|0
1632109800000|2021-09-20 03:50:00|3480.5|3466.7|3481.5|3467.7|3481.7|3467.9|3480.3|3466.5|0
1632110100000|2021-09-20 03:55:00|3482.1|3468.1|3481|3467.2|3482.5|3468.5|3481|3467.2|0
1632110400000|2021-09-20 04:00:00|3480.8|3467|3480.3|3466.5|3480.8|3467|3479.4|3465.6|0
1632110700000|2021-09-20 04:05:00|3479.3|3465.5|3480.2|3466.4|3480.2|3466.4|3477.6|3463.8|0
1632111000000|2021-09-20 04:10:00|3480.4|3466.6|3479.3|3465.5|3481.8|3468|3479.1|3465.3|0
1632111300000|2021-09-20 04:15:00|3479.7|3465.9|3478.9|3465.1|3480.4|3466.6|3478.9|3465.1|0
1632111600000|2021-09-20 04:20:00|3478|3464.2|3477.4|3463.6|3478.1|3464.3|3476.9|3463.1|0
1632111900000|2021-09-20 04:25:00|3477.5|3463.7|3476.1|3462.3|3477.5|3463.7|3475.6|3461.8|0
1632112200000|2021-09-20 04:30:00|3475.7|3461.9|3474.5|3460.7|3475.7|3461.9|3473.9|3460.1|0
1632112500000|2021-09-20 04:35:00|3474.9|3461.1|3472.8|3459|3475.4|3461.6|3472.8|3459|0
1632112800000|2021-09-20 04:40:00|3472|3458.2|3471.4|3457.6|3472.1|3458.3|3471.3|3457.5|0
1632113100000|2021-09-20 04:45:00|3471.8|3458|3473.9|3460.1|3474.8|3461|3471.5|3457.7|0
1632113400000|2021-09-20 04:50:00|3473.7|3459.9|3477.2|3463.4|3477.5|3463.7|3473.7|3459.9|0
1632113700000|2021-09-20 04:55:00|3476.8|3463|3475.7|3461.9|3476.8|3463|3475|3461.2|0
1632114000000|2021-09-20 05:00:00|3475.9|3462.1|3475.4|3461.6|3476.9|3463.1|3475.3|3461.5|0
1632114300000|2021-09-20 05:05:00|3475.6|3461.8|3472.4|3458.6|3475.6|3461.8|3472.4|3458.6|0
1632114600000|2021-09-20 05:10:00|3471.9|3458.1|3472.4|3458.6|3472.4|3458.6|3469.3|3455.5|0
1632114900000|2021-09-20 05:15:00|3472.1|3458.3|3472.1|3458.3|3473.1|3459.3|3471.8|3458|0
1632115200000|2021-09-20 05:20:00|3472|3458.2|3470.1|3456.3|3472.7|3458.9|3470.1|3456.3|0
1632115500000|2021-09-20 05:25:00|3470.6|3456.8|3469.7|3455.9|3471.7|3457.9|3469.7|3455.9|0
1632115800000|2021-09-20 05:30:00|3469.8|3456|3472.7|3458.9|3472.7|3458.9|3469.8|3456|0
1632116100000|2021-09-20 05:35:00|3472.5|3458.7|3471.2|3457.4|3473.5|3459.7|3471.2|3457.4|0
1632116400000|2021-09-20 05:40:00|3470.2|3456.4|3474.8|3461|3474.8|3461|3470.1|3456.3|0
1632116700000|2021-09-20 05:45:00|3474.7|3460.9|3475.9|3462.1|3475.9|3462.1|3474.7|3460.9|0
1632117000000|2021-09-20 05:50:00|3475.7|3461.9|3471|3457.2|3475.7|3461.9|3470.9|3457.1|0
1632117300000|2021-09-20 05:55:00|3470.1|3456.3|3466.1|3452.3|3470.1|3456.3|3464.9|3451.1|0
1632183000000|2021-09-21 00:10:00|3452.2|3438.4|3468.4|3454.6|3468.4|3454.6|3452.2|3438.4|0
1632183300000|2021-09-21 00:15:00|3470.9|3457.1|3466.9|3453.1|3470.9|3457.1|3466.3|3452.5|0
1632183600000|2021-09-21 00:20:00|3465.9|3452.1|3472.7|3458.9|3472.7|3458.9|3465.9|3452.1|0
1632183900000|2021-09-21 00:25:00|3473.9|3460.1|3475.1|3461.3|3475.1|3461.3|3472|3458.2|0
1632184200000|2021-09-21 00:30:00|3476.2|3462.4|3472.4|3458.6|3476.2|3462.4|3471.2|3457.4|0
1632184500000|2021-09-21 00:35:00|3472.8|3459|3471.4|3457.6|3475.4|3461.6|3471.4|3457.6|0
1632184800000|2021-09-21 00:40:00|3470.1|3456.3|3473.8|3460|3473.8|3460|3470.1|3456.3|0
1632185100000|2021-09-21 00:45:00|3474.7|3460.9|3475.2|3461.4|3475.8|3462|3472.4|3458.6|0
1632185400000|2021-09-21 00:50:00|3478.1|3464.3|3469.5|3455.7|3478.1|3464.3|3469.5|3455.7|0
1632185700000|2021-09-21 00:55:00|3471.8|3458|3469|3455.2|3473.6|3459.8|3469|3455.2|0
1632186000000|2021-09-21 01:00:00|3469.1|3455.3|3470.2|3456.4|3470.2|3456.4|3468.3|3454.5|0
1632186300000|2021-09-21 01:05:00|3470.8|3457|3473|3459.2|3475.4|3461.6|3470|3456.2|0
1632186600000|2021-09-21 01:10:00|3473.4|3459.6|3470.9|3457.1|3473.4|3459.6|3470.3|3456.5|0
1632186900000|2021-09-21 01:15:00|3472|3458.2|3473.6|3459.8|3473.6|3459.8|3471.4|3457.6|0
1632187200000|2021-09-21 01:20:00|3473.1|3459.3|3475.1|3461.3|3476.2|3462.4|3473|3459.2|0
1632187500000|2021-09-21 01:25:00|3475.7|3461.9|3471|3457.2|3478.3|3464.5|3470.4|3456.6|0
1632187800000|2021-09-21 01:30:00|3470.9|3457.1|3471.9|3458.1|3471.9|3458.1|3466.5|3452.7|0
1632188100000|2021-09-21 01:35:00|3472.5|3458.7|3473.5|3459.7|3476.5|3462.7|3472.5|3458.7|0
1632188400000|2021-09-21 01:40:00|3473.2|3459.4|3473.8|3460|3473.8|3460|3470.8|3457|0
1632188700000|2021-09-21 01:45:00|3473.9|3460.1|3472.1|3458.3|3473.9|3460.1|3471.2|3457.4|0
1632189000000|2021-09-21 01:50:00|3473|3459.2|3471.2|3457.4|3473|3459.2|3471.2|3457.4|0
1632189300000|2021-09-21 01:55:00|3471.5|3457.7|3472.7|3458.9|3472.9|3459.1|3471.4|3457.6|0
1632189600000|2021-09-21 02:00:00|3473|3459.2|3473.4|3459.6|3475.4|3461.6|3472.3|3458.5|0
1632189900000|2021-09-21 02:05:00|3473.6|3459.8|3473.6|3459.8|3475.5|3461.7|3473.6|3459.8|0
1632190200000|2021-09-21 02:10:00|3473.4|3459.6|3474.6|3460.8|3475.4|3461.6|3473.4|3459.6|0
1632190500000|2021-09-21 02:15:00|3474.3|3460.5|3473.6|3459.8|3474.3|3460.5|3473.2|3459.4|0
1632190800000|2021-09-21 02:20:00|3474.3|3460.5|3476.3|3462.5|3476.3|3462.5|3474.3|3460.5|0
1632191100000|2021-09-21 02:25:00|3476.5|3462.7|3478.8|3465|3480.3|3466.5|3476.5|3462.7|0
1632191400000|2021-09-21 02:30:00|3478.9|3465.1|3473.2|3459.4|3478.9|3465.1|3473.2|3459.4|0
1632191700000|2021-09-21 02:35:00|3473.8|3460|3474.6|3460.8|3474.6|3460.8|3472.6|3458.8|0
1632192000000|2021-09-21 02:40:00|3476|3462.2|3478|3464.2|3478|3464.2|3475.4|3461.6|0
1632192300000|2021-09-21 02:45:00|3477.8|3464|3483.2|3469.2|3483.2|3469.2|3477.8|3464|0
1632192600000|2021-09-21 02:50:00|3483.5|3469.5|3483.7|3469.7|3484.1|3470.1|3483|3469|0
1632192900000|2021-09-21 02:55:00|3484|3470|3487|3473|3487.2|3473.2|3484|3470|0
1632193200000|2021-09-21 03:00:00|3486.7|3472.7|3483.5|3469.5|3486.9|3472.9|3482.9|3468.9|0
1632193500000|2021-09-21 03:05:00|3482.4|3468.4|3483.1|3469.1|3483.6|3469.6|3482.4|3468.4|0
1632193800000|2021-09-21 03:10:00|3483.3|3469.3|3488.1|3474.1|3488.1|3474.1|3483.2|3469.2|0
1632194100000|2021-09-21 03:15:00|3488.9|3474.9|3486.5|3472.5|3489.3|3475.3|3486.5|3472.5|0
1632194400000|2021-09-21 03:20:00|3485.9|3471.9|3488.5|3474.5|3488.6|3474.6|3485.9|3471.9|0
1632194700000|2021-09-21 03:25:00|3488.9|3474.9|3487.8|3473.8|3489|3475|3487.4|3473.4|0
1632195000000|2021-09-21 03:30:00|3487.2|3473.2|3487.5|3473.5|3487.5|3473.5|3486.5|3472.5|0
1632195300000|2021-09-21 03:35:00|3487.9|3473.9|3491.1|3477.1|3491.1|3477.1|3487.9|3473.9|0
1632195600000|2021-09-21 03:40:00|3491.3|3477.3|3488.9|3474.9|3491.3|3477.3|3488.9|3474.9|0
1632195900000|2021-09-21 03:45:00|3489.3|3475.3|3492.3|3478.3|3494.6|3480.6|3489.3|3475.3|0
1632196200000|2021-09-21 03:50:00|3492.4|3478.4|3494|3480|3494|3480|3492.3|3478.3|0
1632196500000|2021-09-21 03:55:00|3494.3|3480.3|3493|3479|3494.3|3480.3|3492.5|3478.5|0
1632196800000|2021-09-21 04:00:00|3492.8|3478.8|3491.2|3477.2|3493.3|3479.3|3491.2|3477.2|0
1632197100000|2021-09-21 04:05:00|3490.9|3476.9|3490.4|3476.4|3491.3|3477.3|3489.7|3475.7|0
1632197400000|2021-09-21 04:10:00|3491.1|3477.1|3491.3|3477.3|3491.4|3477.4|3490.5|3476.5|0
1632197700000|2021-09-21 04:15:00|3491.1|3477.1|3490.8|3476.8|3491.4|3477.4|3490.2|3476.2|0
1632198000000|2021-09-21 04:20:00|3490.3|3476.3|3494.5|3480.5|3494.5|3480.5|3490.3|3476.3|0
1632198300000|2021-09-21 04:25:00|3494.3|3480.3|3496.4|3482.4|3496.4|3482.4|3492.6|3478.6|0
1632198600000|2021-09-21 04:30:00|3497.2|3483.2|3494.8|3480.8|3497.2|3483.2|3494.6|3480.6|0
1632198900000|2021-09-21 04:35:00|3495.4|3481.4|3496|3482|3496.7|3482.7|3495|3481|0
1632199200000|2021-09-21 04:40:00|3495.2|3481.2|3497.1|3483.1|3497.1|3483.1|3494.7|3480.7|0
1632199500000|2021-09-21 04:45:00|3496.8|3482.8|3496.9|3482.9|3497.3|3483.3|3496.4|3482.4|0
1632199800000|2021-09-21 04:50:00|3497.5|3483.5|3500.3|3486.3|3502.3|3488.3|3497.5|3483.5|0
1632200100000|2021-09-21 04:55:00|3498.9|3484.9|3498|3484|3500|3486|3498|3484|0
1632200400000|2021-09-21 05:00:00|3498.3|3484.3|3499.7|3485.7|3499.8|3485.8|3497.9|3483.9|0
1632200700000|2021-09-21 05:05:00|3500.3|3486.3|3497.9|3483.9|3500.3|3486.3|3497|3483|0
1632201000000|2021-09-21 05:10:00|3497.2|3483.2|3497.4|3483.4|3498.6|3484.6|3497.2|3483.2|0
1632201300000|2021-09-21 05:15:00|3497.6|3483.6|3493.6|3479.6|3497.6|3483.6|3493.6|3479.6|0
1632201600000|2021-09-21 05:20:00|3494.1|3480.1|3498.6|3484.6|3499.1|3485.1|3494.1|3480.1|0
1632201900000|2021-09-21 05:25:00|3497.6|3483.6|3504.3|3490.3|3504.3|3490.3|3497.6|3483.6|0
1632202200000|2021-09-21 05:30:00|3504.7|3490.7|3504.4|3490.4|3504.7|3490.7|3503.5|3489.5|0
1632202500000|2021-09-21 05:35:00|3504.5|3490.5|3508.3|3494.3|3508.3|3494.3|3504.5|3490.5|0
1632202800000|2021-09-21 05:40:00|3508.1|3494.1|3508.7|3494.7|3508.8|3494.8|3507.2|3493.2|0
1632203100000|2021-09-21 05:45:00|3508.6|3494.6|3505.1|3491.1|3509.9|3495.9|3505.1|3491.1|0
1632203400000|2021-09-21 05:50:00|3505.5|3491.5|3502.7|3488.7|3506.6|3492.6|3502.7|3488.7|0
1632203700000|2021-09-21 05:55:00|3503.4|3489.4|3499.8|3485.8|3504.4|3490.4|3499.8|3485.8|0
1632269400000|2021-09-22 00:10:00|3495.3|3481.3|3490.5|3476.5|3495.3|3481.3|3490.5|3476.5|0
1632269700000|2021-09-22 00:15:00|3492.1|3478.1|3498.1|3484.1|3498.1|3484.1|3489.5|3475.5|0
1632270000000|2021-09-22 00:20:00|3500.9|3486.9|3492.6|3478.6|3501.1|3487.1|3492.6|3478.6|0
1632270300000|2021-09-22 00:25:00|3489.5|3475.5|3496.2|3482.2|3496.2|3482.2|3488|3474|0
1632270600000|2021-09-22 00:30:00|3496.4|3482.4|3495.2|3481.2|3497.2|3483.2|3495.2|3481.2|0
1632270900000|2021-09-22 00:35:00|3495.1|3481.1|3498.1|3484.1|3498.1|3484.1|3493.6|3479.6|0
1632271200000|2021-09-22 00:40:00|3497.3|3483.3|3487.4|3473.4|3497.3|3483.3|3487.4|3473.4|0
1632271500000|2021-09-22 00:45:00|3487.2|3473.2|3489.6|3475.6|3493.4|3479.4|3487.2|3473.2|0
1632271800000|2021-09-22 00:50:00|3488.1|3474.1|3491.1|3477.1|3491.1|3477.1|3487.5|3473.5|0
1632272100000|2021-09-22 00:55:00|3490.4|3476.4|3489|3475|3490.4|3476.4|3487.7|3473.7|0
1632272400000|2021-09-22 01:00:00|3489.9|3475.9|3487.9|3473.9|3489.9|3475.9|3486.2|3472.2|0
1632272700000|2021-09-22 01:05:00|3486.9|3472.9|3489.3|3475.3|3490.6|3476.6|3485.7|3471.7|0
1632273000000|2021-09-22 01:10:00|3490.7|3476.7|3496.6|3482.6|3497|3483|3490.7|3476.7|0
1632273300000|2021-09-22 01:15:00|3497|3483|3497.2|3483.2|3497.9|3483.9|3496.7|3482.7|0
1632273600000|2021-09-22 01:20:00|3497.1|3483.1|3494|3480|3497.7|3483.7|3493.4|3479.4|0
1632273900000|2021-09-22 01:25:00|3495.5|3481.5|3497.3|3483.3|3497.3|3483.3|3494.4|3480.4|0
1632274200000|2021-09-22 01:30:00|3496.3|3482.3|3498.6|3484.6|3498.6|3484.6|3496.3|3482.3|0
1632274500000|2021-09-22 01:35:00|3498.4|3484.4|3501.1|3487.1|3501.1|3487.1|3498.3|3484.3|0
1632274800000|2021-09-22 01:40:00|3501.9|3487.9|3502.7|3488.7|3503.6|3489.6|3501.9|3487.9|0
1632275100000|2021-09-22 01:45:00|3503.4|3489.4|3502.2|3488.2|3504.9|3490.9|3502.2|3488.2|0
1632275400000|2021-09-22 01:50:00|3500.3|3486.3|3499|3485|3501.1|3487.1|3498.9|3484.9|0
1632275700000|2021-09-22 01:55:00|3497.8|3483.8|3499.1|3485.1|3499.5|3485.5|3496.4|3482.4|0
1632276000000|2021-09-22 02:00:00|3499|3485|3498.2|3484.2|3499.4|3485.4|3495.5|3481.5|0
1632276300000|2021-09-22 02:05:00|3496.1|3482.1|3495.7|3481.7|3496.5|3482.5|3493.9|3479.9|0
1632276600000|2021-09-22 02:10:00|3496.6|3482.6|3500.2|3486.2|3500.2|3486.2|3496|3482|0
1632276900000|2021-09-22 02:15:00|3500|3486|3502.1|3488.1|3502.1|3488.1|3500|3486|0
1632277200000|2021-09-22 02:20:00|3502.4|3488.4|3503|3489|3504.1|3490.1|3501.8|3487.8|0
1632277500000|2021-09-22 02:25:00|3502.7|3488.7|3503.8|3489.8|3504.3|3490.3|3502.7|3488.7|0
1632277800000|2021-09-22 02:30:00|3503.4|3489.4|3504.6|3490.6|3504.9|3490.9|3503.4|3489.4|0
1632278100000|2021-09-22 02:35:00|3505.2|3491.2|3503.4|3489.4|3505.2|3491.2|3503|3489|0
1632278400000|2021-09-22 02:40:00|3503.9|3489.9|3507.4|3493.4|3507.4|3493.4|3503.9|3489.9|0
1632278700000|2021-09-22 02:45:00|3507.7|3493.7|3504.5|3490.5|3507.7|3493.7|3504.5|3490.5|0
1632279000000|2021-09-22 02:50:00|3504.6|3490.6|3505.9|3491.9|3506.3|3492.3|3504.6|3490.6|0
1632279300000|2021-09-22 02:55:00|3506.2|3492.2|3506.5|3492.5|3506.8|3492.8|3505.3|3491.3|0
1632279600000|2021-09-22 03:00:00|3506.2|3492.2|3505.9|3491.9|3506.9|3492.9|3505.5|3491.5|0
1632279900000|2021-09-22 03:05:00|3506.1|3492.1|3508.9|3494.9|3509.5|3495.5|3506.1|3492.1|0
1632280200000|2021-09-22 03:10:00|3509.6|3495.6|3512.5|3498.5|3513|3499|3509.6|3495.6|0
1632280500000|2021-09-22 03:15:00|3512.4|3498.4|3513.6|3499.6|3514.4|3500.4|3512.4|3498.4|0
1632280800000|2021-09-22 03:20:00|3513.3|3499.3|3515.4|3501.4|3515.4|3501.4|3513.2|3499.2|0
1632281100000|2021-09-22 03:25:00|3515.6|3501.6|3517|3503|3517|3503|3515.5|3501.5|0
1632281400000|2021-09-22 03:30:00|3516.8|3502.8|3517|3503|3517.1|3503.1|3516.2|3502.2|0
1632281700000|2021-09-22 03:35:00|3517.1|3503.1|3517.9|3503.9|3518.3|3504.3|3517.1|3503.1|0
1632282000000|2021-09-22 03:40:00|3517.8|3503.8|3519.2|3505.2|3519.2|3505.2|3517.7|3503.7|0
1632282300000|2021-09-22 03:45:00|3519.3|3505.3|3517.7|3503.7|3519.7|3505.7|3517.4|3503.4|0
1632282600000|2021-09-22 03:50:00|3516.8|3502.8|3519.3|3505.3|3520.2|3506.2|3516.8|3502.8|0
1632282900000|2021-09-22 03:55:00|3519.2|3505.2|3513|3499|3519.2|3505.2|3513|3499|0
1632283200000|2021-09-22 04:00:00|3512.9|3498.9|3512.8|3498.8|3514|3500|3512.2|3498.2|0
1632283500000|2021-09-22 04:05:00|3513.1|3499.1|3511.4|3497.4|3513.1|3499.1|3511.3|3497.3|0
1632283800000|2021-09-22 04:10:00|3511.5|3497.5|3510.1|3496.1|3511.8|3497.8|3509.4|3495.4|0
1632284100000|2021-09-22 04:15:00|3509.7|3495.7|3507.7|3493.7|3509.7|3495.7|3507.7|3493.7|0
1632284400000|2021-09-22 04:20:00|3507|3493|3508.2|3494.2|3508.8|3494.8|3506.2|3492.2|0
1632284700000|2021-09-22 04:25:00|3508|3494|3507.7|3493.7|3508.9|3494.9|3507.4|3493.4|0
1632285000000|2021-09-22 04:30:00|3507.5|3493.5|3507.9|3493.9|3508.8|3494.8|3507.4|3493.4|0
1632285300000|2021-09-22 04:35:00|3507.7|3493.7|3506.8|3492.8|3508.4|3494.4|3506.8|3492.8|0
1632285600000|2021-09-22 04:40:00|3506.3|3492.3|3506|3492|3506.5|3492.5|3505.6|3491.6|0
1632285900000|2021-09-22 04:45:00|3505|3491|3508.8|3494.8|3508.8|3494.8|3505|3491|0
1632286200000|2021-09-22 04:50:00|3509.3|3495.3|3506.6|3492.6|3509.3|3495.3|3504.9|3490.9|0
1632286500000|2021-09-22 04:55:00|3506.8|3492.8|3508.5|3494.5|3508.5|3494.5|3506.8|3492.8|0
1632286800000|2021-09-22 05:00:00|3508.6|3494.6|3510.1|3496.1|3510.1|3496.1|3507.6|3493.6|0
1632287100000|2021-09-22 05:05:00|3510.5|3496.5|3509.9|3495.9|3510.5|3496.5|3507.8|3493.8|0
1632287400000|2021-09-22 05:10:00|3510.5|3496.5|3510.9|3496.9|3510.9|3496.9|3509.7|3495.7|0
1632287700000|2021-09-22 05:15:00|3510.8|3496.8|3514.9|3500.9|3514.9|3500.9|3510.7|3496.7|0
1632288000000|2021-09-22 05:20:00|3516.2|3502.2|3518.3|3504.3|3518.3|3504.3|3515.8|3501.8|0
1632288300000|2021-09-22 05:25:00|3519|3505|3516.1|3502.1|3519.2|3505.2|3516.1|3502.1|0
1632288600000|2021-09-22 05:30:00|3515.5|3501.5|3517.4|3503.4|3519.1|3505.1|3515|3501|0
1632288900000|2021-09-22 05:35:00|3517.3|3503.3|3516|3502|3517.6|3503.6|3515.7|3501.7|0
1632289200000|2021-09-22 05:40:00|3515.7|3501.7|3513.9|3499.9|3515.7|3501.7|3513.9|3499.9|0
1632289500000|2021-09-22 05:45:00|3513.6|3499.6|3511.9|3497.9|3514|3500|3511.9|3497.9|0
1632289800000|2021-09-22 05:50:00|3511.4|3497.4|3509.3|3495.3|3511.6|3497.6|3509.3|3495.3|0
1632290100000|2021-09-22 05:55:00|3508.2|3494.2|3506|3492|3508.2|3494.2|3505.9|3491.9|0
1632355800000|2021-09-23 00:10:00|3539.6|3525.4|3534.6|3520.4|3543.2|3529|3534.6|3520.4|0
1632356100000|2021-09-23 00:15:00|3536.3|3522.1|3535|3520.8|3542.3|3528.1|3535|3520.8|0
1632356400000|2021-09-23 00:20:00|3535.3|3521.1|3541.5|3527.3|3542.1|3527.9|3535.3|3521.1|0
1632356700000|2021-09-23 00:25:00|3541.3|3527.1|3540.3|3526.1|3543|3528.8|3540.3|3526.1|0
1632357000000|2021-09-23 00:30:00|3540.7|3526.5|3544.1|3529.9|3544.1|3529.9|3540.7|3526.5|0
1632357300000|2021-09-23 00:35:00|3542.2|3528|3543.5|3529.3|3544.1|3529.9|3542.2|3528|0
1632357600000|2021-09-23 00:40:00|3543.2|3529|3544.3|3530.1|3545.6|3531.4|3543.1|3528.9|0
1632357900000|2021-09-23 00:45:00|3544.1|3529.9|3545.2|3531|3545.7|3531.5|3544.1|3529.9|0
1632358200000|2021-09-23 00:50:00|3544.9|3530.7|3543|3528.8|3545.1|3530.9|3543|3528.8|0
1632358500000|2021-09-23 00:55:00|3542.8|3528.6|3546.6|3532.4|3546.6|3532.4|3542.7|3528.5|0
1632358800000|2021-09-23 01:00:00|3546|3531.8|3545.8|3531.6|3548.7|3534.5|3545.5|3531.3|0
1632359100000|2021-09-23 01:05:00|3545.9|3531.7|3545.3|3531.1|3546.1|3531.9|3545.3|3531.1|0
1632359400000|2021-09-23 01:10:00|3544.5|3530.3|3544.5|3530.3|3546.1|3531.9|3544.2|3530|0
1632359700000|2021-09-23 01:15:00|3545.4|3531.2|3548.9|3534.7|3548.9|3534.7|3544.5|3530.3|0
1632360000000|2021-09-23 01:20:00|3549.9|3535.7|3549.6|3535.4|3550.8|3536.6|3548.4|3534.2|0
1632360300000|2021-09-23 01:25:00|3550.9|3536.7|3555.2|3541|3556.1|3541.9|3550.9|3536.7|0
1632360600000|2021-09-23 01:30:00|3554.9|3540.7|3556.1|3541.9|3556.1|3541.9|3554.6|3540.4|0
1632360900000|2021-09-23 01:35:00|3555.6|3541.4|3554|3539.8|3557.9|3543.7|3554|3539.8|0
1632361200000|2021-09-23 01:40:00|3553.6|3539.4|3552.1|3537.9|3553.7|3539.5|3552.1|3537.9|0
1632361500000|2021-09-23 01:45:00|3551.1|3536.9|3547.8|3533.6|3551.1|3536.9|3547.7|3533.5|0
1632361800000|2021-09-23 01:50:00|3548.2|3534|3547.8|3533.6|3548.7|3534.5|3547.2|3533|0
1632362100000|2021-09-23 01:55:00|3547.4|3533.2|3542.9|3528.7|3547.4|3533.2|3542.9|3528.7|0
1632362400000|2021-09-23 02:00:00|3543.6|3529.4|3545.6|3531.4|3545.6|3531.4|3541.1|3526.9|0
1632362700000|2021-09-23 02:05:00|3548.1|3533.9|3545.8|3531.6|3548.7|3534.5|3545.1|3530.9|0
1632363000000|2021-09-23 02:10:00|3547.6|3533.4|3548.2|3534|3548.5|3534.3|3547.2|3533|0
1632363300000|2021-09-23 02:15:00|3547.9|3533.7|3544.4|3530.2|3548.4|3534.2|3544.4|3530.2|0
1632363600000|2021-09-23 02:20:00|3544.3|3530.1|3546|3531.8|3546|3531.8|3544.3|3530.1|0
1632363900000|2021-09-23 02:25:00|3546.1|3531.9|3546.4|3532.2|3546.6|3532.4|3545.6|3531.4|0
1632364200000|2021-09-23 02:30:00|3546.7|3532.5|3547.4|3533.2|3547.4|3533.2|3546.3|3532.1|0
1632364500000|2021-09-23 02:35:00|3548|3533.8|3549.8|3535.6|3551.7|3537.5|3548|3533.8|0
1632364800000|2021-09-23 02:40:00|3549|3534.8|3551.7|3537.5|3551.7|3537.5|3549|3534.8|0
1632365100000|2021-09-23 02:45:00|3551.5|3537.3|3554.3|3540.1|3554.3|3540.1|3551.5|3537.3|0
1632365400000|2021-09-23 02:50:00|3553.9|3539.7|3553.7|3539.5|3554.6|3540.4|3553.3|3539.1|0
1632365700000|2021-09-23 02:55:00|3553.5|3539.3|3553.7|3539.5|3553.9|3539.7|3552.2|3538|0
1632366000000|2021-09-23 03:00:00|3553.3|3539.1|3556.8|3542.6|3556.8|3542.6|3553.3|3539.1|0
1632366300000|2021-09-23 03:05:00|3557.6|3543.4|3559.8|3545.6|3559.8|3545.6|3557.5|3543.3|0
1632366600000|2021-09-23 03:10:00|3558.9|3544.7|3560.5|3546.3|3561.2|3547|3558.9|3544.7|0
1632366900000|2021-09-23 03:15:00|3560.8|3546.6|3558|3543.8|3560.8|3546.6|3558|3543.8|0
1632367200000|2021-09-23 03:20:00|3557.9|3543.7|3559.4|3545.2|3559.8|3545.6|3557.8|3543.6|0
1632367500000|2021-09-23 03:25:00|3558.7|3544.5|3559.5|3545.3|3559.5|3545.3|3558.6|3544.4|0
1632367800000|2021-09-23 03:30:00|3559.3|3545.1|3560.4|3546.2|3561.4|3547.2|3559.3|3545.1|0
1632368100000|2021-09-23 03:35:00|3559.9|3545.7|3561|3546.8|3562|3547.8|3559.9|3545.7|0
1632368400000|2021-09-23 03:40:00|3561.3|3547.1|3559.3|3545.1|3561.3|3547.1|3558.6|3544.4|0
1632368700000|2021-09-23 03:45:00|3559.5|3545.3|3557.2|3543|3559.6|3545.4|3557.2|3543|0
1632369000000|2021-09-23 03:50:00|3556.6|3542.4|3556.4|3542.2|3557.8|3543.6|3556.4|3542.2|0
1632369300000|2021-09-23 03:55:00|3556.8|3542.6|3556.8|3542.6|3558.3|3544.1|3556.3|3542.1|0
1632369600000|2021-09-23 04:00:00|3556.7|3542.5|3554.3|3540.1|3556.8|3542.6|3554.3|3540.1|0
1632369900000|2021-09-23 04:05:00|3553.7|3539.5|3551.7|3537.5|3553.7|3539.5|3551.6|3537.4|0
1632370200000|2021-09-23 04:10:00|3552|3537.8|3552|3537.8|3553.4|3539.2|3551.2|3537|0
1632370500000|2021-09-23 04:15:00|3552.7|3538.5|3555.7|3541.5|3556.4|3542.2|3552.7|3538.5|0
1632370800000|2021-09-23 04:20:00|3555|3540.8|3556.8|3542.6|3556.8|3542.6|3555|3540.8|0
1632371100000|2021-09-23 04:25:00|3555.9|3541.7|3555.3|3541.1|3556.7|3542.5|3555.3|3541.1|0
1632371400000|2021-09-23 04:30:00|3554.2|3540|3555.4|3541.2|3555.4|3541.2|3553.9|3539.7|0
1632371700000|2021-09-23 04:35:00|3554.4|3540.2|3554.5|3540.3|3554.5|3540.3|3553.2|3539|0
1632372000000|2021-09-23 04:40:00|3555.1|3540.9|3553.6|3539.4|3555.1|3540.9|3553.2|3539|0
1632372300000|2021-09-23 04:45:00|3554.2|3540|3556.3|3542.1|3556.9|3542.7|3554.2|3540|0
1632372600000|2021-09-23 04:50:00|3556|3541.8|3557.1|3542.9|3557.6|3543.4|3556|3541.8|0
1632372900000|2021-09-23 04:55:00|3556.8|3542.6|3555.9|3541.7|3556.8|3542.6|3555.5|3541.3|0
1632373200000|2021-09-23 05:00:00|3555.6|3541.4|3555.9|3541.7|3556.5|3542.3|3555.5|3541.3|0
1632373500000|2021-09-23 05:05:00|3555.6|3541.4|3556|3541.8|3556.4|3542.2|3555.3|3541.1|0
1632373800000|2021-09-23 05:10:00|3557|3542.8|3554.6|3540.4|3557|3542.8|3554.6|3540.4|0
1632374100000|2021-09-23 05:15:00|3554.2|3540|3554.7|3540.5|3555.1|3540.9|3553.7|3539.5|0
1632374400000|2021-09-23 05:20:00|3555|3540.8|3554.4|3540.2|3555.8|3541.6|3554.4|3540.2|0
1632374700000|2021-09-23 05:25:00|3555|3540.8|3556.5|3542.3|3557.5|3543.3|3555|3540.8|0
1632375000000|2021-09-23 05:30:00|3556.9|3542.7|3561.6|3547.4|3561.6|3547.4|3556.9|3542.7|0
1632375300000|2021-09-23 05:35:00|3561.7|3547.5|3566.1|3551.9|3566.5|3552.3|3561.7|3547.5|0
1632375600000|2021-09-23 05:40:00|3565.5|3551.3|3559.9|3545.7|3565.5|3551.3|3559.9|3545.7|0
1632375900000|2021-09-23 05:45:00|3560.1|3545.9|3558|3543.8|3560.8|3546.6|3558|3543.8|0
1632376200000|2021-09-23 05:50:00|3559.2|3545|3559.1|3544.9|3559.8|3545.6|3559.1|3544.9|0
1632376500000|2021-09-23 05:55:00|3558.8|3544.6|3556.1|3541.9|3558.8|3544.6|3555.8|3541.6|0
1632442200000|2021-09-24 00:10:00|3556.2|3542|3547.9|3533.7|3556.2|3542|3547.9|3533.7|0
1632442500000|2021-09-24 00:15:00|3546.2|3532|3543.2|3529|3546.7|3532.5|3542|3527.8|0
1632442800000|2021-09-24 00:20:00|3543.7|3529.5|3550.1|3535.9|3550.2|3536|3543.4|3529.2|0
1632443100000|2021-09-24 00:25:00|3551.1|3536.9|3546.4|3532.2|3551.8|3537.6|3546.3|3532.1|0
1632443400000|2021-09-24 00:30:00|3546.6|3532.4|3550.8|3536.6|3551.2|3537|3546.6|3532.4|0
1632443700000|2021-09-24 00:35:00|3551.8|3537.6|3550.8|3536.6|3553.8|3539.6|3548.8|3534.6|0
1632444000000|2021-09-24 00:40:00|3551.6|3537.4|3551.1|3536.9|3553|3538.8|3551.1|3536.9|0
1632444300000|2021-09-24 00:45:00|3550.4|3536.2|3551|3536.8|3551.3|3537.1|3549.1|3534.9|0
1632444600000|2021-09-24 00:50:00|3552|3537.8|3550.7|3536.5|3552|3537.8|3548.3|3534.1|0
1632444900000|2021-09-24 00:55:00|3551|3536.8|3553.4|3539.2|3555.2|3541|3551|3536.8|0
1632445200000|2021-09-24 01:00:00|3553.1|3538.9|3547.3|3533.1|3553.1|3538.9|3546.1|3531.9|0
1632445500000|2021-09-24 01:05:00|3547.6|3533.4|3544.4|3530.2|3547.6|3533.4|3543.1|3528.9|0
1632445800000|2021-09-24 01:10:00|3543.5|3529.3|3543.2|3529|3544.1|3529.9|3542.5|3528.3|0
1632446100000|2021-09-24 01:15:00|3543.1|3528.9|3538.6|3524.4|3543.3|3529.1|3538.6|3524.4|0
1632446400000|2021-09-24 01:20:00|3541.5|3527.3|3541.8|3527.6|3543.3|3529.1|3541.5|3527.3|0
1632446700000|2021-09-24 01:25:00|3542.4|3528.2|3543.4|3529.2|3543.6|3529.4|3541.7|3527.5|0
1632447000000|2021-09-24 01:30:00|3543|3528.8|3539.4|3525.2|3543.1|3528.9|3539.3|3525.1|0
1632447300000|2021-09-24 01:35:00|3538.9|3524.7|3538.3|3524.1|3539|3524.8|3538|3523.8|0
1632447600000|2021-09-24 01:40:00|3537.2|3523|3533.8|3519.6|3537.4|3523.2|3533.8|3519.6|0
1632447900000|2021-09-24 01:45:00|3533.2|3519|3533.2|3519|3533.9|3519.7|3531.5|3517.5|0
1632448200000|2021-09-24 01:50:00|3533.6|3519.4|3533.6|3519.4|3533.6|3519.4|3532.1|3518|0
1632448500000|2021-09-24 01:55:00|3533.4|3519.2|3529|3515|3533.4|3519.2|3529|3515|0
1632448800000|2021-09-24 02:00:00|3527.8|3513.8|3529|3515|3529|3515|3527.8|3513.8|0
1632449100000|2021-09-24 02:05:00|3528.9|3514.9|3531.4|3517.4|3533.1|3518.9|3528.9|3514.9|0
1632449400000|2021-09-24 02:10:00|3531.2|3517.2|3529.2|3515.2|3531.2|3517.2|3528.6|3514.6|0
1632449700000|2021-09-24 02:15:00|3530.4|3516.4|3528.8|3514.8|3531|3517|3528.6|3514.6|0
1632450000000|2021-09-24 02:20:00|3529.6|3515.6|3530.7|3516.7|3531.8|3517.8|3529.6|3515.6|0
1632450300000|2021-09-24 02:25:00|3530|3516|3530.5|3516.5|3530.5|3516.5|3528.3|3514.3|0
1632450600000|2021-09-24 02:30:00|3529.4|3515.4|3530.2|3516.2|3530.2|3516.2|3528.3|3514.3|0
1632450900000|2021-09-24 02:35:00|3530.3|3516.3|3531.5|3517.5|3531.8|3517.8|3530|3516|0
1632451200000|2021-09-24 02:40:00|3532.5|3518.3|3533.5|3519.3|3533.6|3519.4|3531.8|3517.8|0
1632451500000|2021-09-24 02:45:00|3534.2|3520|3531.6|3517.6|3534.2|3520|3531.6|3517.6|0
1632451800000|2021-09-24 02:50:00|3531.5|3517.5|3533.1|3518.9|3533.8|3519.6|3531.5|3517.5|0
1632452100000|2021-09-24 02:55:00|3533.8|3519.6|3533.1|3518.9|3534|3519.8|3533|3518.8|0
1632452400000|2021-09-24 03:00:00|3532.6|3518.4|3530.7|3516.7|3533|3518.8|3530.7|3516.7|0
1632452700000|2021-09-24 03:05:00|3531|3517|3530.8|3516.8|3531.2|3517.2|3529.9|3515.9|0
1632453000000|2021-09-24 03:10:00|3531.7|3517.7|3532.3|3518.1|3533.1|3518.9|3531.7|3517.7|0
1632453300000|2021-09-24 03:15:00|3532.9|3518.7|3533.6|3519.4|3533.8|3519.6|3532.6|3518.4|0
1632453600000|2021-09-24 03:20:00|3534.3|3520.1|3534.6|3520.4|3534.6|3520.4|3532.2|3518|0
1632453900000|2021-09-24 03:25:00|3535|3520.8|3534.4|3520.2|3535.2|3521|3534.4|3520.2|0
1632454200000|2021-09-24 03:30:00|3534.2|3520|3533|3518.8|3535.1|3520.9|3532.6|3518.4|0
1632454500000|2021-09-24 03:35:00|3532.9|3518.7|3532.3|3518.1|3533.2|3519|3532.2|3518|0
1632454800000|2021-09-24 03:40:00|3531.6|3517.6|3532.1|3518|3533.4|3519.2|3531.6|3517.6|0
1632455100000|2021-09-24 03:45:00|3531.6|3517.6|3529.4|3515.4|3531.6|3517.6|3528.9|3514.9|0
1632455400000|2021-09-24 03:50:00|3529.5|3515.5|3526.4|3512.4|3529.7|3515.7|3526.1|3512.1|0
1632455700000|2021-09-24 03:55:00|3527.4|3513.4|3527.4|3513.4|3527.5|3513.5|3526.8|3512.8|0
1632456000000|2021-09-24 04:00:00|3527.6|3513.6|3528.7|3514.7|3528.7|3514.7|3526|3512|0
1632456300000|2021-09-24 04:05:00|3528|3514|3529.7|3515.7|3529.9|3515.9|3527.6|3513.6|0
1632456600000|2021-09-24 04:10:00|3529.6|3515.6|3529.6|3515.6|3529.6|3515.6|3528.4|3514.4|0
1632456900000|2021-09-24 04:15:00|3528.8|3514.8|3526.9|3512.9|3528.8|3514.8|3525.9|3511.9|0
1632457200000|2021-09-24 04:20:00|3527.6|3513.6|3528.8|3514.8|3528.8|3514.8|3525.9|3511.9|0
1632457500000|2021-09-24 04:25:00|3529.5|3515.5|3529.2|3515.2|3530|3516|3528.7|3514.7|0
1632457800000|2021-09-24 04:30:00|3530.1|3516.1|3528|3514|3530.1|3516.1|3527.2|3513.2|0
1632458100000|2021-09-24 04:35:00|3528.4|3514.4|3525.9|3511.9|3528.5|3514.5|3525.9|3511.9|0
1632458400000|2021-09-24 04:40:00|3526.2|3512.2|3528.8|3514.8|3529.1|3515.1|3526.1|3512.1|0
1632458700000|2021-09-24 04:45:00|3529.2|3515.2|3528.5|3514.5|3529.3|3515.3|3528.4|3514.4|0
1632459000000|2021-09-24 04:50:00|3528.4|3514.4|3526.4|3512.4|3528.4|3514.4|3526.4|3512.4|0
1632459300000|2021-09-24 04:55:00|3527.2|3513.2|3528.6|3514.6|3528.6|3514.6|3527.2|3513.2|0
1632459600000|2021-09-24 05:00:00|3528.5|3514.5|3527|3513|3528.8|3514.8|3527|3513|0
1632459900000|2021-09-24 05:05:00|3527.3|3513.3|3527.7|3513.7|3528|3514|3526.7|3512.7|0
1632460200000|2021-09-24 05:10:00|3527|3513|3527.7|3513.7|3527.8|3513.8|3526.5|3512.5|0
1632460500000|2021-09-24 05:15:00|3527.8|3513.8|3529.7|3515.7|3530.2|3516.2|3527.8|3513.8|0
1632460800000|2021-09-24 05:20:00|3529.4|3515.4|3529.7|3515.7|3529.7|3515.7|3528.9|3514.9|0
1632461100000|2021-09-24 05:25:00|3529|3515|3528.5|3514.5|3529|3515|3527.7|3513.7|0
1632461400000|2021-09-24 05:30:00|3528.3|3514.3|3529.2|3515.2|3529.5|3515.5|3527.9|3513.9|0
1632461700000|2021-09-24 05:35:00|3528.8|3514.8|3529.2|3515.2|3530.3|3516.3|3528.8|3514.8|0
1632462000000|2021-09-24 05:40:00|3529.8|3515.8|3529.9|3515.9|3530.5|3516.5|3529.5|3515.5|0
1632462300000|2021-09-24 05:45:00|3530.4|3516.4|3530.7|3516.7|3531|3517|3529|3515|0
1632462600000|2021-09-24 05:50:00|3530.2|3516.2|3530.6|3516.6|3532.6|3518.4|3530.2|3516.2|0
1632462900000|2021-09-24 05:55:00|3530.3|3516.3|3529.4|3515.4|3530.4|3516.4|3528.6|3514.6|0
1632701400000|2021-09-27 00:10:00|3541.1|3526.9|3544.7|3530.5|3544.7|3530.5|3536.9|3522.7|0
1632701700000|2021-09-27 00:15:00|3543.2|3529|3548.9|3534.7|3549.4|3535.2|3541.2|3527|0
1632702000000|2021-09-27 00:20:00|3547.7|3533.5|3538.7|3524.5|3547.7|3533.5|3538.7|3524.5|0
1632702300000|2021-09-27 00:25:00|3538.6|3524.4|3540.1|3525.9|3540.1|3525.9|3535.3|3521.1|0
1632702600000|2021-09-27 00:30:00|3539.6|3525.4|3543.1|3528.9|3543.1|3528.9|3538.7|3524.5|0
1632702900000|2021-09-27 00:35:00|3543.5|3529.3|3544.4|3530.2|3545.9|3531.7|3543.5|3529.3|0
1632703200000|2021-09-27 00:40:00|3543.8|3529.6|3549.9|3535.7|3550.8|3536.6|3543.8|3529.6|0
1632703500000|2021-09-27 00:45:00|3549.8|3535.6|3548.5|3534.3|3550.9|3536.7|3548.4|3534.2|0
1632703800000|2021-09-27 00:50:00|3548.7|3534.5|3549.1|3534.9|3550.2|3536|3547.8|3533.6|0
1632704100000|2021-09-27 00:55:00|3550.2|3536|3548.1|3533.9|3550.4|3536.2|3548|3533.8|0
1632704400000|2021-09-27 01:00:00|3549.1|3534.9|3549.1|3534.9|3550.1|3535.9|3546.9|3532.7|0
1632704700000|2021-09-27 01:05:00|3550.7|3536.5|3549.2|3535|3553.9|3539.7|3549.2|3535|0
1632705000000|2021-09-27 01:10:00|3550.8|3536.6|3550.6|3536.4|3550.8|3536.6|3549.2|3535|0
1632705300000|2021-09-27 01:15:00|3552.7|3538.5|3558|3543.8|3558.4|3544.2|3552.7|3538.5|0
1632705600000|2021-09-27 01:20:00|3559.7|3545.5|3553.9|3539.7|3559.9|3545.7|3553.8|3539.6|0
1632705900000|2021-09-27 01:25:00|3553.3|3539.1|3553.4|3539.2|3553.9|3539.7|3551.9|3537.7|0
1632706200000|2021-09-27 01:30:00|3554.1|3539.9|3555.9|3541.7|3555.9|3541.7|3553.6|3539.4|0
1632706500000|2021-09-27 01:35:00|3556.3|3542.1|3568.2|3554|3568.2|3554|3556.3|3542.1|0
1632706800000|2021-09-27 01:40:00|3567.8|3553.6|3568.3|3554.1|3569|3554.8|3566.1|3551.9|0
1632707100000|2021-09-27 01:45:00|3568.5|3554.3|3568.9|3554.7|3570|3555.8|3568.3|3554.1|0
1632707400000|2021-09-27 01:50:00|3569.7|3555.5|3567.9|3553.7|3571|3556.8|3567.9|3553.7|0
1632707700000|2021-09-27 01:55:00|3566.5|3552.3|3567.6|3553.4|3568.5|3554.3|3565.6|3551.4|0
1632708000000|2021-09-27 02:00:00|3568|3553.8|3569.8|3555.6|3569.8|3555.6|3565.4|3551.2|0
1632708300000|2021-09-27 02:05:00|3572.7|3558.5|3572.8|3558.6|3573.6|3559.4|3570.9|3556.7|0
1632708600000|2021-09-27 02:10:00|3572.1|3557.9|3570.1|3555.9|3572.6|3558.4|3570.1|3555.9|0
1632708900000|2021-09-27 02:15:00|3570.4|3556.2|3569.2|3555|3570.7|3556.5|3569.2|3555|0
1632709200000|2021-09-27 02:20:00|3569.1|3554.9|3572.2|3558|3574.5|3560.3|3569.1|3554.9|0
1632709500000|2021-09-27 02:25:00|3571.6|3557.4|3571|3556.8|3571.6|3557.4|3568.5|3554.3|0
1632709800000|2021-09-27 02:30:00|3569.8|3555.6|3568.5|3554.3|3570.4|3556.2|3568.5|3554.3|0
1632710100000|2021-09-27 02:35:00|3568.4|3554.2|3565.9|3551.7|3568.5|3554.3|3565.9|3551.7|0
1632710400000|2021-09-27 02:40:00|3565.3|3551.1|3565.2|3551|3566.6|3552.4|3564.9|3550.7|0
1632710700000|2021-09-27 02:45:00|3564.7|3550.5|3562.4|3548.2|3564.7|3550.5|3561.9|3547.7|0
1632711000000|2021-09-27 02:50:00|3561.4|3547.2|3563.8|3549.6|3563.8|3549.6|3561.4|3547.2|0
1632711300000|2021-09-27 02:55:00|3563.7|3549.5|3566.9|3552.7|3567.1|3552.9|3563.7|3549.5|0
1632711600000|2021-09-27 03:00:00|3567.2|3553|3568.3|3554.1|3568.3|3554.1|3566.5|3552.3|0
1632711900000|2021-09-27 03:05:00|3568.8|3554.6|3568.9|3554.7|3568.9|3554.7|3567.8|3553.6|0
1632712200000|2021-09-27 03:10:00|3568.1|3553.9|3567.6|3553.4|3568.1|3553.9|3566.2|3552|0
1632712500000|2021-09-27 03:15:00|3568.4|3554.2|3567.4|3553.2|3568.4|3554.2|3567|3552.8|0
1632712800000|2021-09-27 03:20:00|3567.1|3552.9|3565.5|3551.3|3567.1|3552.9|3565.4|3551.2|0
1632713100000|2021-09-27 03:25:00|3565.2|3551|3565.3|3551.1|3566.4|3552.2|3564.4|3550.2|0
1632713400000|2021-09-27 03:30:00|3565.6|3551.4|3563.7|3549.5|3565.7|3551.5|3563.7|3549.5|0
1632713700000|2021-09-27 03:35:00|3563.5|3549.3|3562.9|3548.7|3564.3|3550.1|3561.9|3547.7|0
1632714000000|2021-09-27 03:40:00|3561|3546.8|3560.6|3546.4|3561.1|3546.9|3560.1|3545.9|0
1632714300000|2021-09-27 03:45:00|3560.9|3546.7|3559.1|3544.9|3561.7|3547.5|3558.3|3544.1|0
1632714600000|2021-09-27 03:50:00|3559.9|3545.7|3561|3546.8|3561|3546.8|3558.1|3543.9|0
1632714900000|2021-09-27 03:55:00|3562.4|3548.2|3562.3|3548.1|3562.4|3548.2|3561|3546.8|0
1632715200000|2021-09-27 04:00:00|3562.4|3548.2|3564.5|3550.3|3564.5|3550.3|3562.3|3548.1|0
1632715500000|2021-09-27 04:05:00|3563.5|3549.3|3567.9|3553.7|3567.9|3553.7|3563.3|3549.1|0
1632715800000|2021-09-27 04:10:00|3567.7|3553.5|3567.4|3553.2|3568.4|3554.2|3567.3|3553.1|0
1632716100000|2021-09-27 04:15:00|3567.8|3553.6|3565.1|3550.9|3568.4|3554.2|3564.8|3550.6|0
1632716400000|2021-09-27 04:20:00|3564.6|3550.4|3568.4|3554.2|3569.1|3554.9|3564.6|3550.4|0
1632716700000|2021-09-27 04:25:00|3568.6|3554.4|3564.7|3550.5|3568.6|3554.4|3564.7|3550.5|0
1632717000000|2021-09-27 04:30:00|3564.6|3550.4|3562.6|3548.4|3564.6|3550.4|3562.6|3548.4|0
1632717300000|2021-09-27 04:35:00|3564|3549.8|3562.1|3547.9|3564.3|3550.1|3562.1|3547.9|0
1632717600000|2021-09-27 04:40:00|3560.6|3546.4|3560.8|3546.6|3561.6|3547.4|3559.7|3545.5|0
1632717900000|2021-09-27 04:45:00|3560|3545.8|3555.6|3541.4|3560|3545.8|3555.6|3541.4|0
1632718200000|2021-09-27 04:50:00|3554.7|3540.5|3554.6|3540.4|3555.2|3541|3552.9|3538.7|0
1632718500000|2021-09-27 04:55:00|3554.5|3540.3|3554.7|3540.5|3555.3|3541.1|3553.6|3539.4|0
1632718800000|2021-09-27 05:00:00|3555.6|3541.4|3553.9|3539.7|3555.6|3541.4|3553|3538.8|0
1632719100000|2021-09-27 05:05:00|3553.1|3538.9|3553.8|3539.6|3555.2|3541|3553.1|3538.9|0
1632719400000|2021-09-27 05:10:00|3553.7|3539.5|3553.3|3539.1|3554.2|3540|3552.8|3538.6|0
1632719700000|2021-09-27 05:15:00|3553.2|3539|3553.7|3539.5|3553.7|3539.5|3551.9|3537.7|0
1632720000000|2021-09-27 05:20:00|3553.6|3539.4|3555.4|3541.2|3555.4|3541.2|3553.6|3539.4|0
1632720300000|2021-09-27 05:25:00|3555.3|3541.1|3555.5|3541.3|3556.5|3542.3|3554.9|3540.7|0
1632720600000|2021-09-27 05:30:00|3556.5|3542.3|3557.4|3543.2|3557.4|3543.2|3556.2|3542|0
1632720900000|2021-09-27 05:35:00|3557.8|3543.6|3557.9|3543.7|3559.1|3544.9|3556.7|3542.5|0
1632721200000|2021-09-27 05:40:00|3557.5|3543.3|3559.3|3545.1|3559.7|3545.5|3555.9|3541.7|0
1632721500000|2021-09-27 05:45:00|3558.8|3544.6|3562.2|3548|3562.2|3548|3558.8|3544.6|0
1632721800000|2021-09-27 05:50:00|3562|3547.8|3566.9|3552.7|3566.9|3552.7|3561.9|3547.7|0
1632722100000|2021-09-27 05:55:00|3568.2|3554|3567.2|3553|3570.1|3555.9|3567.2|3553|0
1632787800000|2021-09-28 00:10:00|3532.9|3518.7|3527.6|3513.6|3532.9|3518.7|3527.6|3513.6|0
1632788100000|2021-09-28 00:15:00|3527.9|3513.9|3519.6|3505.6|3527.9|3513.9|3519.6|3505.6|0
1632788400000|2021-09-28 00:20:00|3518.7|3504.7|3519.5|3505.5|3525.7|3511.7|3518.7|3504.7|0
1632788700000|2021-09-28 00:25:00|3517.4|3503.4|3512.6|3498.6|3517.4|3503.4|3512.2|3498.2|0
1632789000000|2021-09-28 00:30:00|3512.7|3498.7|3517.3|3503.3|3517.7|3503.7|3512.7|3498.7|0
1632789300000|2021-09-28 00:35:00|3517.1|3503.1|3515.6|3501.6|3517.1|3503.1|3514.3|3500.3|0
1632789600000|2021-09-28 00:40:00|3516.1|3502.1|3519.5|3505.5|3520.5|3506.5|3516.1|3502.1|0
1632789900000|2021-09-28 00:45:00|3520.6|3506.6|3517|3503|3520.6|3506.6|3515.5|3501.5|0
1632790200000|2021-09-28 00:50:00|3516.7|3502.7|3519.5|3505.5|3519.6|3505.6|3516.7|3502.7|0
1632790500000|2021-09-28 00:55:00|3518.3|3504.3|3520.3|3506.3|3520.3|3506.3|3517.9|3503.9|0
1632790800000|2021-09-28 01:00:00|3519.6|3505.6|3521|3507|3521.9|3507.9|3519.5|3505.5|0
1632791100000|2021-09-28 01:05:00|3521.5|3507.5|3520.5|3506.5|3522.4|3508.4|3520.5|3506.5|0
1632791400000|2021-09-28 01:10:00|3520|3506|3516.6|3502.6|3520|3506|3515.1|3501.1|0
1632791700000|2021-09-28 01:15:00|3516.5|3502.5|3510.7|3496.7|3517.1|3503.1|3510.7|3496.7|0
1632792000000|2021-09-28 01:20:00|3510.6|3496.6|3507.8|3493.8|3510.6|3496.6|3507.6|3493.6|0
1632792300000|2021-09-28 01:25:00|3509.3|3495.3|3510.1|3496.1|3510.3|3496.3|3508.5|3494.5|0
1632792600000|2021-09-28 01:30:00|3510.2|3496.2|3513.3|3499.3|3513.7|3499.7|3509.1|3495.1|0
1632792900000|2021-09-28 01:35:00|3513.6|3499.6|3514.1|3500.1|3515.4|3501.4|3513.6|3499.6|0
1632793200000|2021-09-28 01:40:00|3514.4|3500.4|3511.4|3497.4|3514.4|3500.4|3510.9|3496.9|0
1632793500000|2021-09-28 01:45:00|3511.5|3497.5|3513.1|3499.1|3515.5|3501.5|3511.3|3497.3|0
1632793800000|2021-09-28 01:50:00|3512.6|3498.6|3510.5|3496.5|3513.7|3499.7|3510.5|3496.5|0
1632794100000|2021-09-28 01:55:00|3511.1|3497.1|3511.8|3497.8|3512.6|3498.6|3509.4|3495.4|0
1632794400000|2021-09-28 02:00:00|3512.4|3498.4|3508|3494|3512.5|3498.5|3508|3494|0
1632794700000|2021-09-28 02:05:00|3507.3|3493.3|3509.6|3495.6|3510.9|3496.9|3506.6|3492.6|0
1632795000000|2021-09-28 02:10:00|3510.3|3496.3|3511.8|3497.8|3512|3498|3509.8|3495.8|0
1632795300000|2021-09-28 02:15:00|3512|3498|3516.2|3502.2|3516.7|3502.7|3511.9|3497.9|0
1632795600000|2021-09-28 02:20:00|3515.8|3501.8|3516.8|3502.8|3516.8|3502.8|3514|3500|0
1632795900000|2021-09-28 02:25:00|3516.7|3502.7|3514.3|3500.3|3517.5|3503.5|3514.3|3500.3|0
1632796200000|2021-09-28 02:30:00|3514.1|3500.1|3513|3499|3514.1|3500.1|3513|3499|0
1632796500000|2021-09-28 02:35:00|3513.2|3499.2|3514.3|3500.3|3514.3|3500.3|3512.6|3498.6|0
1632796800000|2021-09-28 02:40:00|3514|3500|3516.1|3502.1|3516.1|3502.1|3513.2|3499.2|0
1632797100000|2021-09-28 02:45:00|3515.2|3501.2|3517.3|3503.3|3517.3|3503.3|3514.8|3500.8|0
1632797400000|2021-09-28 02:50:00|3517.6|3503.6|3516.6|3502.6|3517.6|3503.6|3515|3501|0
1632797700000|2021-09-28 02:55:00|3517.3|3503.3|3518.2|3504.2|3518.9|3504.9|3517.3|3503.3|0
1632798000000|2021-09-28 03:00:00|3517.5|3503.5|3519.2|3505.2|3519.2|3505.2|3516.4|3502.4|0
1632798300000|2021-09-28 03:05:00|3519.4|3505.4|3519.2|3505.2|3519.9|3505.9|3517.6|3503.6|0
1632798600000|2021-09-28 03:10:00|3519.5|3505.5|3517.8|3503.8|3521|3507|3517.8|3503.8|0
1632798900000|2021-09-28 03:15:00|3518.5|3504.5|3519.5|3505.5|3519.9|3505.9|3518.5|3504.5|0
1632799200000|2021-09-28 03:20:00|3520.4|3506.4|3520.8|3506.8|3521.6|3507.6|3520.4|3506.4|0
1632799500000|2021-09-28 03:25:00|3521.3|3507.3|3521.2|3507.2|3521.3|3507.3|3519.4|3505.4|0
1632799800000|2021-09-28 03:30:00|3521.6|3507.6|3519.7|3505.7|3521.8|3507.8|3518.7|3504.7|0
1632800100000|2021-09-28 03:35:00|3520.2|3506.2|3516|3502|3520.3|3506.3|3516|3502|0
1632800400000|2021-09-28 03:40:00|3515.4|3501.4|3513.8|3499.8|3515.4|3501.4|3513.8|3499.8|0
1632800700000|2021-09-28 03:45:00|3514.3|3500.3|3515.9|3501.9|3515.9|3501.9|3514.3|3500.3|0
1632801000000|2021-09-28 03:50:00|3515.4|3501.4|3512|3498|3515.5|3501.5|3512|3498|0
1632801300000|2021-09-28 03:55:00|3511.6|3497.6|3511.1|3497.1|3511.6|3497.6|3510.2|3496.2|0
1632801600000|2021-09-28 04:00:00|3512.2|3498.2|3509.4|3495.4|3512.3|3498.3|3509.4|3495.4|0
1632801900000|2021-09-28 04:05:00|3509.7|3495.7|3506.9|3492.9|3510.1|3496.1|3506.9|3492.9|0
1632802200000|2021-09-28 04:10:00|3506.4|3492.4|3508.3|3494.3|3508.3|3494.3|3506|3492|0
1632802500000|2021-09-28 04:15:00|3507.9|3493.9|3510.6|3496.6|3510.6|3496.6|3507.2|3493.2|0
1632802800000|2021-09-28 04:20:00|3510.8|3496.8|3512.2|3498.2|3512.9|3498.9|3510.8|3496.8|0
1632803100000|2021-09-28 04:25:00|3511.5|3497.5|3511.1|3497.1|3512.2|3498.2|3511.1|3497.1|0
1632803400000|2021-09-28 04:30:00|3510.8|3496.8|3506|3492|3511.3|3497.3|3505.4|3491.4|0
1632803700000|2021-09-28 04:35:00|3505.7|3491.7|3505.3|3491.3|3505.7|3491.7|3503.9|3489.9|0
1632804000000|2021-09-28 04:40:00|3505.6|3491.6|3504.6|3490.6|3505.9|3491.9|3504|3490|0
1632804300000|2021-09-28 04:45:00|3504.3|3490.3|3504.2|3490.2|3504.6|3490.6|3503.4|3489.4|0
1632804600000|2021-09-28 04:50:00|3505.5|3491.5|3507.8|3493.8|3508.2|3494.2|3505.5|3491.5|0
1632804900000|2021-09-28 04:55:00|3507.4|3493.4|3509.4|3495.4|3509.4|3495.4|3506.5|3492.5|0
1632805200000|2021-09-28 05:00:00|3510.2|3496.2|3508.4|3494.4|3510.2|3496.2|3508.4|3494.4|0
1632805500000|2021-09-28 05:05:00|3509|3495|3507.8|3493.8|3509|3495|3507|3493|0
1632805800000|2021-09-28 05:10:00|3507.6|3493.6|3507.7|3493.7|3507.7|3493.7|3506|3492|0
1632806100000|2021-09-28 05:15:00|3507.4|3493.4|3507|3493|3507.8|3493.8|3506|3492|0
1632806400000|2021-09-28 05:20:00|3507.5|3493.5|3506|3492|3507.8|3493.8|3505.2|3491.2|0
1632806700000|2021-09-28 05:25:00|3506.4|3492.4|3507.5|3493.5|3508.3|3494.3|3506.4|3492.4|0
1632807000000|2021-09-28 05:30:00|3506.9|3492.9|3506.2|3492.2|3507.1|3493.1|3504.9|3490.9|0
1632807300000|2021-09-28 05:35:00|3507.1|3493.1|3508.4|3494.4|3508.4|3494.4|3507.1|3493.1|0
1632807600000|2021-09-28 05:40:00|3508.7|3494.7|3509.4|3495.4|3510.9|3496.9|3508.7|3494.7|0
1632807900000|2021-09-28 05:45:00|3509.7|3495.7|3508.9|3494.9|3509.8|3495.8|3507.9|3493.9|0
1632808200000|2021-09-28 05:50:00|3508.3|3494.3|3508.7|3494.7|3508.7|3494.7|3505.7|3491.7|0
1632808500000|2021-09-28 05:55:00|3508.9|3494.9|3508.1|3494.1|3509.4|3495.4|3505.4|3491.4|0
1632874200000|2021-09-29 00:10:00|3461.8|3448|3460.6|3446.8|3464.8|3451|3460.5|3446.7|0
1632874500000|2021-09-29 00:15:00|3457.8|3444|3457.3|3443.5|3459.5|3445.7|3453.7|3439.9|0
1632874800000|2021-09-29 00:20:00|3457.6|3443.8|3461.5|3447.7|3465.9|3452.1|3457.6|3443.8|0
1632875100000|2021-09-29 00:25:00|3461.7|3447.9|3453.1|3439.3|3461.7|3447.9|3453.1|3439.3|0
1632875400000|2021-09-29 00:30:00|3453|3439.2|3461.4|3447.6|3462.3|3448.5|3453|3439.2|0
1632875700000|2021-09-29 00:35:00|3462.1|3448.3|3467|3453.2|3467.3|3453.5|3462.1|3448.3|0
1632876000000|2021-09-29 00:40:00|3467.1|3453.3|3463|3449.2|3469.8|3456|3462.8|3449|0
1632876300000|2021-09-29 00:45:00|3462.4|3448.6|3465.6|3451.8|3467.6|3453.8|3462.4|3448.6|0
1632876600000|2021-09-29 00:50:00|3465.5|3451.7|3469.4|3455.6|3469.4|3455.6|3464|3450.2|0
1632876900000|2021-09-29 00:55:00|3471.1|3457.3|3470|3456.2|3473|3459.2|3469.7|3455.9|0
1632877200000|2021-09-29 01:00:00|3470.7|3456.9|3468.5|3454.7|3473|3459.2|3468.5|3454.7|0
1632877500000|2021-09-29 01:05:00|3469.4|3455.6|3468.1|3454.3|3472.4|3458.6|3468.1|3454.3|0
1632877800000|2021-09-29 01:10:00|3467.6|3453.8|3471.6|3457.8|3471.6|3457.8|3466|3452.2|0
1632878100000|2021-09-29 01:15:00|3471.4|3457.6|3467.9|3454.1|3472.1|3458.3|3467.1|3453.3|0
1632878400000|2021-09-29 01:20:00|3467.1|3453.3|3466.1|3452.3|3467.1|3453.3|3462.9|3449.1|0
1632878700000|2021-09-29 01:25:00|3465.9|3452.1|3465.3|3451.5|3468.4|3454.6|3464.8|3451|0
1632879000000|2021-09-29 01:30:00|3465.2|3451.4|3464.3|3450.5|3465.2|3451.4|3460|3446.2|0
1632879300000|2021-09-29 01:35:00|3464.4|3450.6|3468.3|3454.5|3468.6|3454.8|3464.4|3450.6|0
1632879600000|2021-09-29 01:40:00|3469.7|3455.9|3472.8|3459|3472.8|3459|3469.2|3455.4|0
1632879900000|2021-09-29 01:45:00|3472.4|3458.6|3469.3|3455.5|3473.2|3459.4|3467.2|3453.4|0
1632880200000|2021-09-29 01:50:00|3467.4|3453.6|3457.4|3443.6|3467.4|3453.6|3456.8|3443|0
1632880500000|2021-09-29 01:55:00|3457|3443.2|3459.2|3445.4|3459.2|3445.4|3455.2|3441.4|0
1632880800000|2021-09-29 02:00:00|3460.2|3446.4|3464.4|3450.6|3464.4|3450.6|3459.4|3445.6|0
1632881100000|2021-09-29 02:05:00|3464.5|3450.7|3464.9|3451.1|3464.9|3451.1|3463.7|3449.9|0
1632881400000|2021-09-29 02:10:00|3464.8|3451|3465|3451.2|3467.2|3453.4|3464.8|3451|0
1632881700000|2021-09-29 02:15:00|3465.1|3451.3|3473.7|3459.9|3473.7|3459.9|3465.1|3451.3|0
1632882000000|2021-09-29 02:20:00|3474.5|3460.7|3476.4|3462.6|3476.5|3462.7|3472.4|3458.6|0
1632882300000|2021-09-29 02:25:00|3477.2|3463.4|3482.1|3468.1|3482.1|3468.1|3476.2|3462.4|0
1632882600000|2021-09-29 02:30:00|3482.3|3468.3|3477.2|3463.4|3482.3|3468.3|3477.2|3463.4|0
1632882900000|2021-09-29 02:35:00|3474.6|3460.8|3471.7|3457.9|3475.2|3461.4|3470.3|3456.5|0
1632883200000|2021-09-29 02:40:00|3473.9|3460.1|3477.3|3463.5|3477.3|3463.5|3473.9|3460.1|0
1632883500000|2021-09-29 02:45:00|3476.7|3462.9|3476.2|3462.4|3476.7|3462.9|3473.4|3459.6|0
1632883800000|2021-09-29 02:50:00|3476.1|3462.3|3480|3466.2|3480|3466.2|3476.1|3462.3|0
1632884100000|2021-09-29 02:55:00|3480.7|3466.9|3483.8|3469.8|3483.8|3469.8|3480.7|3466.9|0
1632884400000|2021-09-29 03:00:00|3483.5|3469.5|3481.5|3467.7|3485.2|3471.2|3481.5|3467.7|0
1632884700000|2021-09-29 03:05:00|3481|3467.2|3483.2|3469.2|3483.2|3469.2|3481|3467.2|0
1632885000000|2021-09-29 03:10:00|3483.1|3469.1|3484.6|3470.6|3484.6|3470.6|3483.1|3469.1|0
1632885300000|2021-09-29 03:15:00|3484.7|3470.7|3481.7|3467.9|3484.9|3470.9|3481.7|3467.9|0
1632885600000|2021-09-29 03:20:00|3481.6|3467.8|3481.4|3467.6|3483.3|3469.3|3481.1|3467.3|0
1632885900000|2021-09-29 03:25:00|3481.2|3467.4|3484|3470|3484.1|3470.1|3481.1|3467.3|0
1632886200000|2021-09-29 03:30:00|3483.8|3469.8|3480.7|3466.9|3483.8|3469.8|3480.1|3466.3|0
1632886500000|2021-09-29 03:35:00|3480.3|3466.5|3479.9|3466.1|3481.7|3467.9|3479.4|3465.6|0
1632886800000|2021-09-29 03:40:00|3480|3466.2|3482|3468.1|3482.4|3468.4|3479.6|3465.8|0
1632887100000|2021-09-29 03:45:00|3481.8|3468|3480.4|3466.6|3482.2|3468.2|3480.1|3466.3|0
1632887400000|2021-09-29 03:50:00|3479.1|3465.3|3480.4|3466.6|3480.5|3466.7|3478.1|3464.3|0
1632887700000|2021-09-29 03:55:00|3480.2|3466.4|3479.8|3466|3480.7|3466.9|3479.4|3465.6|0
1632888000000|2021-09-29 04:00:00|3478.7|3464.9|3479.2|3465.4|3479.2|3465.4|3478.4|3464.6|0
1632888300000|2021-09-29 04:05:00|3478.9|3465.1|3475.3|3461.5|3479.4|3465.6|3475.3|3461.5|0
1632888600000|2021-09-29 04:10:00|3474.9|3461.1|3473.2|3459.4|3475.1|3461.3|3471.8|3458|0
1632888900000|2021-09-29 04:15:00|3473.4|3459.6|3474.9|3461.1|3474.9|3461.1|3473.4|3459.6|0
1632889200000|2021-09-29 04:20:00|3474.2|3460.4|3472.2|3458.4|3474.4|3460.6|3472.2|3458.4|0
1632889500000|2021-09-29 04:25:00|3473.9|3460.1|3475.1|3461.3|3476.2|3462.4|3473.9|3460.1|0
1632889800000|2021-09-29 04:30:00|3475.3|3461.5|3480.1|3466.3|3480.1|3466.3|3474.3|3460.5|0
1632890100000|2021-09-29 04:35:00|3480.6|3466.8|3480.3|3466.5|3480.8|3467|3479.8|3466|0
1632890400000|2021-09-29 04:40:00|3480.2|3466.4|3484.1|3470.1|3484.1|3470.1|3480.2|3466.4|0
1632890700000|2021-09-29 04:45:00|3484.2|3470.2|3485.8|3471.8|3485.9|3471.9|3484.2|3470.2|0
1632891000000|2021-09-29 04:50:00|3486.3|3472.3|3486.5|3472.5|3486.5|3472.5|3484|3470|0
1632891300000|2021-09-29 04:55:00|3486|3472|3484.9|3470.9|3486.1|3472.1|3484.2|3470.2|0
1632891600000|2021-09-29 05:00:00|3485.2|3471.2|3488.2|3474.2|3488.2|3474.2|3481.2|3467.4|0
1632891900000|2021-09-29 05:05:00|3488.7|3474.7|3486.7|3472.7|3489|3475|3486.3|3472.3|0
1632892200000|2021-09-29 05:10:00|3486.6|3472.6|3484.6|3470.6|3486.6|3472.6|3484.3|3470.3|0
1632892500000|2021-09-29 05:15:00|3485.1|3471.1|3485.5|3471.5|3486.1|3472.1|3484.8|3470.8|0
1632892800000|2021-09-29 05:20:00|3485.3|3471.3|3485.6|3471.6|3486|3472|3484.5|3470.5|0
1632893100000|2021-09-29 05:25:00|3485.1|3471.1|3487.5|3473.5|3488.5|3474.5|3485.1|3471.1|0
1632893400000|2021-09-29 05:30:00|3487.7|3473.7|3483.7|3469.7|3488.1|3474.1|3483.7|3469.7|0
1632893700000|2021-09-29 05:35:00|3483.8|3469.8|3483.5|3469.5|3483.8|3469.8|3480.6|3466.8|0
1632894000000|2021-09-29 05:40:00|3482.5|3468.5|3480.6|3466.8|3482.7|3468.7|3480.1|3466.3|0
1632894300000|2021-09-29 05:45:00|3480.2|3466.4|3480.3|3466.5|3481.8|3468|3479.9|3466.1|0
1632894600000|2021-09-29 05:50:00|3480.2|3466.4|3474.4|3460.6|3480.3|3466.5|3474.4|3460.6|0
1632894900000|2021-09-29 05:55:00|3473.4|3459.6|3476.7|3462.9|3476.7|3462.9|3469.2|3455.4|0
1632960600000|2021-09-30 00:10:00|3498.6|3484.6|3504.8|3490.8|3508|3494|3498.6|3484.6|0
1632960900000|2021-09-30 00:15:00|3501.7|3487.7|3508.5|3494.5|3508.5|3494.5|3498.4|3484.4|0
1632961200000|2021-09-30 00:20:00|3509.6|3495.6|3514.1|3500.1|3514.6|3500.6|3509.6|3495.6|0
1632961500000|2021-09-30 00:25:00|3515.6|3501.6|3522.6|3508.6|3522.6|3508.6|3515.6|3501.6|0
1632961800000|2021-09-30 00:30:00|3523.4|3509.4|3524.6|3510.6|3524.6|3510.6|3520.6|3506.6|0
1632962100000|2021-09-30 00:35:00|3524.3|3510.3|3521.5|3507.5|3525.9|3511.9|3521.2|3507.2|0
1632962400000|2021-09-30 00:40:00|3521.6|3507.6|3521.7|3507.7|3522.2|3508.2|3520|3506|0
1632962700000|2021-09-30 00:45:00|3523.1|3509.1|3520.2|3506.2|3527.5|3513.5|3520.2|3506.2|0
1632963000000|2021-09-30 00:50:00|3519.9|3505.9|3514.3|3500.3|3520.5|3506.5|3514.3|3500.3|0
1632963300000|2021-09-30 00:55:00|3513.5|3499.5|3515.2|3501.2|3515.2|3501.2|3511.9|3497.9|0
1632963600000|2021-09-30 01:00:00|3514.8|3500.8|3519.3|3505.3|3521.8|3507.8|3514.8|3500.8|0
1632963900000|2021-09-30 01:05:00|3518.6|3504.6|3520.3|3506.3|3520.3|3506.3|3515.1|3501.1|0
1632964200000|2021-09-30 01:10:00|3519.4|3505.4|3521.4|3507.4|3521.5|3507.5|3518|3504|0
1632964500000|2021-09-30 01:15:00|3522.3|3508.3|3518.5|3504.5|3522.3|3508.3|3518.5|3504.5|0
1632964800000|2021-09-30 01:20:00|3518.4|3504.4|3519.3|3505.3|3519.9|3505.9|3518.4|3504.4|0
1632965100000|2021-09-30 01:25:00|3520|3506|3517.2|3503.2|3520.2|3506.2|3515.8|3501.8|0
1632965400000|2021-09-30 01:30:00|3518.6|3504.6|3517.2|3503.2|3518.6|3504.6|3515.8|3501.8|0
1632965700000|2021-09-30 01:35:00|3517.8|3503.8|3515.6|3501.6|3518|3504|3515.2|3501.2|0
1632966000000|2021-09-30 01:40:00|3514.7|3500.7|3511|3497|3515.5|3501.5|3511|3497|0
1632966300000|2021-09-30 01:45:00|3510.2|3496.2|3511.1|3497.1|3511.1|3497.1|3507.9|3493.9|0
1632966600000|2021-09-30 01:50:00|3513.2|3499.2|3514.2|3500.2|3514.3|3500.3|3513.2|3499.2|0
1632966900000|2021-09-30 01:55:00|3514.4|3500.4|3510.5|3496.5|3514.6|3500.6|3510.5|3496.5|0
1632967200000|2021-09-30 02:00:00|3511.9|3497.9|3515.8|3501.8|3516|3502|3511.9|3497.9|0
1632967500000|2021-09-30 02:05:00|3515.2|3501.2|3516.6|3502.6|3516.6|3502.6|3513.3|3499.3|0
1632967800000|2021-09-30 02:10:00|3516.8|3502.8|3515.4|3501.4|3517.4|3503.4|3515.4|3501.4|0
1632968100000|2021-09-30 02:15:00|3516.1|3502.1|3520|3506|3520.3|3506.3|3516.1|3502.1|0
1632968400000|2021-09-30 02:20:00|3522|3508|3519.4|3505.4|3523.3|3509.3|3519.1|3505.1|0
1632968700000|2021-09-30 02:25:00|3519.6|3505.6|3525.8|3511.8|3525.8|3511.8|3519.6|3505.6|0
1632969000000|2021-09-30 02:30:00|3525|3511|3519.7|3505.7|3525.4|3511.4|3519.7|3505.7|0
1632969300000|2021-09-30 02:35:00|3519.8|3505.8|3520.4|3506.4|3521.3|3507.3|3518.8|3504.8|0
1632969600000|2021-09-30 02:40:00|3520|3506|3518.6|3504.6|3520|3506|3516.2|3502.2|0
1632969900000|2021-09-30 02:45:00|3518.2|3504.2|3518.6|3504.6|3518.6|3504.6|3516.5|3502.5|0
1632970200000|2021-09-30 02:50:00|3517.1|3503.1|3516|3502|3517.5|3503.5|3515.4|3501.4|0
1632970500000|2021-09-30 02:55:00|3515.6|3501.6|3515.2|3501.2|3517|3503|3515|3501|0
1632970800000|2021-09-30 03:00:00|3515.8|3501.8|3517.3|3503.3|3517.3|3503.3|3515.5|3501.5|0
1632971100000|2021-09-30 03:05:00|3517.5|3503.5|3516.3|3502.3|3517.5|3503.5|3515.1|3501.1|0
1632971400000|2021-09-30 03:10:00|3516.7|3502.7|3516.5|3502.5|3517|3503|3516.2|3502.2|0
1632971700000|2021-09-30 03:15:00|3517.1|3503.1|3517.4|3503.4|3517.4|3503.4|3515.9|3501.9|0
1632972000000|2021-09-30 03:20:00|3517.6|3503.6|3519|3505|3519.1|3505.1|3517.3|3503.3|0
1632972300000|2021-09-30 03:25:00|3519.3|3505.3|3521.2|3507.2|3522|3508|3519.3|3505.3|0
1632972600000|2021-09-30 03:30:00|3522|3508|3526|3512|3526|3512|3521.5|3507.5|0
1632972900000|2021-09-30 03:35:00|3526.9|3512.9|3521.1|3507.1|3527.3|3513.3|3521|3507|0
1632973200000|2021-09-30 03:40:00|3520.7|3506.7|3520.2|3506.2|3522.1|3508.1|3520.1|3506.1|0
1632973500000|2021-09-30 03:45:00|3520|3506|3520.6|3506.6|3521.4|3507.4|3520|3506|0
1632973800000|2021-09-30 03:50:00|3520.5|3506.5|3521.7|3507.7|3521.7|3507.7|3519.7|3505.7|0
1632974100000|2021-09-30 03:55:00|3521.9|3507.9|3521.4|3507.4|3522.3|3508.3|3520.1|3506.1|0
1632974400000|2021-09-30 04:00:00|3522|3508|3524.3|3510.3|3524.3|3510.3|3521.3|3507.3|0
1632974700000|2021-09-30 04:05:00|3523.9|3509.9|3524.1|3510.1|3524.2|3510.2|3523|3509|0
1632975000000|2021-09-30 04:10:00|3524.5|3510.5|3526.3|3512.3|3528|3514|3524.5|3510.5|0
1632975300000|2021-09-30 04:15:00|3526.4|3512.4|3525.4|3511.4|3526.4|3512.4|3525.4|3511.4|0
1632975600000|2021-09-30 04:20:00|3525.6|3511.6|3526.4|3512.4|3526.7|3512.7|3525.4|3511.4|0
1632975900000|2021-09-30 04:25:00|3526.8|3512.8|3530.2|3516.2|3530.2|3516.2|3526.8|3512.8|0
1632976200000|2021-09-30 04:30:00|3530|3516|3530.3|3516.3|3531.5|3517.5|3530|3516|0
1632976500000|2021-09-30 04:35:00|3530.1|3516.1|3530.9|3516.9|3532.5|3518.3|3529.3|3515.3|0
1632976800000|2021-09-30 04:40:00|3530.7|3516.7|3531.1|3517.1|3532.7|3518.5|3530.5|3516.5|0
1632977100000|2021-09-30 04:45:00|3530.6|3516.6|3530.9|3516.9|3532.6|3518.4|3530.4|3516.4|0
1632977400000|2021-09-30 04:50:00|3531.2|3517.2|3529.8|3515.8|3531.7|3517.7|3529.8|3515.8|0
1632977700000|2021-09-30 04:55:00|3529.5|3515.5|3530.3|3516.3|3530.4|3516.4|3529.5|3515.5|0
1632978000000|2021-09-30 05:00:00|3530.1|3516.1|3533.6|3519.4|3533.6|3519.4|3529.6|3515.6|0
1632978300000|2021-09-30 05:05:00|3533.4|3519.2|3532.9|3518.7|3533.8|3519.6|3532.9|3518.7|0
1632978600000|2021-09-30 05:10:00|3533|3518.8|3527.5|3513.5|3533|3518.8|3526.4|3512.4|0
1632978900000|2021-09-30 05:15:00|3526.7|3512.7|3525.4|3511.4|3527.1|3513.1|3525.4|3511.4|0
1632979200000|2021-09-30 05:20:00|3525|3511|3524.2|3510.2|3525.2|3511.2|3523.6|3509.6|0
1632979500000|2021-09-30 05:25:00|3523.7|3509.7|3523.9|3509.9|3524.3|3510.3|3523.5|3509.5|0
1632979800000|2021-09-30 05:30:00|3523.6|3509.6|3522.9|3508.9|3524.4|3510.4|3522.9|3508.9|0
1632980100000|2021-09-30 05:35:00|3523.9|3509.9|3523.9|3509.9|3524.6|3510.6|3522.9|3508.9|0
1632980400000|2021-09-30 05:40:00|3524.1|3510.1|3521.9|3507.9|3524.5|3510.5|3521.9|3507.9|0
1632980700000|2021-09-30 05:45:00|3521.5|3507.5|3522.3|3508.3|3522.8|3508.8|3521|3507|0
1632981000000|2021-09-30 05:50:00|3520.7|3506.7|3519.5|3505.5|3520.7|3506.7|3518.7|3504.7|0
1632981300000|2021-09-30 05:55:00|3517.8|3503.8|3519.1|3505.1|3520.9|3506.9|3516.4|3502.4|0
1633047000000|2021-10-01 00:10:00|3470.5|3456.7|3462.6|3448.8|3470.5|3456.7|3462.6|3448.8|0
1633047300000|2021-10-01 00:15:00|3462.9|3449.1|3460.3|3446.5|3464.6|3450.8|3459.5|3445.7|0
1633047600000|2021-10-01 00:20:00|3460.2|3446.4|3456.8|3443|3462.5|3448.7|3456.8|3443|0
1633047900000|2021-10-01 00:25:00|3458.3|3444.5|3463.9|3450.1|3466.8|3453|3456.8|3443|0
1633048200000|2021-10-01 00:30:00|3466.6|3452.8|3462.7|3448.9|3469.2|3455.4|3462.7|3448.9|0
1633048500000|2021-10-01 00:35:00|3462.8|3449|3469.8|3456|3469.8|3456|3461.6|3447.8|0
1633048800000|2021-10-01 00:40:00|3470.5|3456.7|3471.4|3457.6|3471.4|3457.6|3467.5|3453.7|0
1633049100000|2021-10-01 00:45:00|3470.2|3456.4|3464.8|3451|3470.2|3456.4|3464.2|3450.4|0
1633049400000|2021-10-01 00:50:00|3465.5|3451.7|3467.5|3453.7|3469.9|3456.1|3465.5|3451.7|0
1633049700000|2021-10-01 00:55:00|3468.7|3454.9|3471.4|3457.6|3472.2|3458.4|3468.7|3454.9|0
1633050000000|2021-10-01 01:00:00|3471.7|3457.9|3454.2|3440.4|3471.7|3457.9|3454.2|3440.4|0
1633050300000|2021-10-01 01:05:00|3455.2|3441.4|3453.2|3439.4|3455.2|3441.4|3450.5|3436.7|0
1633050600000|2021-10-01 01:10:00|3453.1|3439.3|3452|3438.2|3453.1|3439.3|3450.1|3436.3|0
1633050900000|2021-10-01 01:15:00|3453.1|3439.3|3450.9|3437.1|3453.3|3439.5|3449.3|3435.5|0
1633051200000|2021-10-01 01:20:00|3448.3|3434.5|3452.2|3438.4|3452.2|3438.4|3448.3|3434.5|0
1633051500000|2021-10-01 01:25:00|3452.8|3439|3457.8|3444|3458.6|3444.8|3452.8|3439|0
1633051800000|2021-10-01 01:30:00|3456.6|3442.8|3456|3442.2|3458.8|3445|3455.2|3441.4|0
1633052100000|2021-10-01 01:35:00|3455.8|3442|3458.4|3444.6|3458.7|3444.9|3454.3|3440.5|0
1633052400000|2021-10-01 01:40:00|3461.2|3447.4|3460.8|3447|3461.4|3447.6|3458.1|3444.3|0
1633052700000|2021-10-01 01:45:00|3460.3|3446.5|3462.4|3448.6|3462.6|3448.8|3460.3|3446.5|0
1633053000000|2021-10-01 01:50:00|3461|3447.2|3465.6|3451.8|3465.6|3451.8|3459.7|3445.9|0
1633053300000|2021-10-01 01:55:00|3464.2|3450.4|3460.4|3446.6|3464.5|3450.7|3460.1|3446.3|0
1633053600000|2021-10-01 02:00:00|3461.7|3447.9|3456.2|3442.4|3461.7|3447.9|3456.2|3442.4|0
1633053900000|2021-10-01 02:05:00|3455.9|3442.1|3446.1|3432.3|3455.9|3442.1|3446.1|3432.3|0
1633054200000|2021-10-01 02:10:00|3446.7|3432.9|3448.3|3434.5|3448.3|3434.5|3444.3|3430.5|0
1633054500000|2021-10-01 02:15:00|3449.1|3435.3|3452.3|3438.5|3452.3|3438.5|3447.9|3434.1|0
1633054800000|2021-10-01 02:20:00|3451.3|3437.5|3451.9|3438.1|3453.8|3440|3451.3|3437.5|0
1633055100000|2021-10-01 02:25:00|3453.2|3439.4|3452.8|3439|3453.4|3439.6|3450.8|3437|0
1633055400000|2021-10-01 02:30:00|3454.9|3441.1|3445.8|3432|3454.9|3441.1|3445.2|3431.4|0
1633055700000|2021-10-01 02:35:00|3446.2|3432.4|3448|3434.2|3448.4|3434.6|3443.5|3429.7|0
1633056000000|2021-10-01 02:40:00|3448.3|3434.5|3448.9|3435.1|3449.5|3435.7|3447.8|3434|0
1633056300000|2021-10-01 02:45:00|3449.3|3435.5|3450.7|3436.9|3453.5|3439.7|3448.8|3435|0
1633056600000|2021-10-01 02:50:00|3449.9|3436.1|3452|3438.2|3452|3438.2|3448.3|3434.5|0
1633056900000|2021-10-01 02:55:00|3452.7|3438.9|3454.2|3440.4|3454.2|3440.4|3451.5|3437.7|0
1633057200000|2021-10-01 03:00:00|3453.8|3440|3456.4|3442.6|3457|3443.2|3453.6|3439.8|0
1633057500000|2021-10-01 03:05:00|3455.9|3442.1|3453.1|3439.3|3455.9|3442.1|3453.1|3439.3|0
1633057800000|2021-10-01 03:10:00|3453.2|3439.4|3451.6|3437.8|3453.2|3439.4|3449.4|3435.6|0
1633058100000|2021-10-01 03:15:00|3452.3|3438.5|3452.8|3439|3454.8|3441|3452.3|3438.5|0
1633058400000|2021-10-01 03:20:00|3454|3440.2|3456.3|3442.5|3456.3|3442.5|3453.2|3439.4|0
1633058700000|2021-10-01 03:25:00|3455.1|3441.3|3453.6|3439.8|3455.8|3442|3453.1|3439.3|0
1633059000000|2021-10-01 03:30:00|3455|3441.2|3460.6|3446.8|3460.6|3446.8|3455|3441.2|0
1633059300000|2021-10-01 03:35:00|3460.4|3446.6|3463.8|3450|3463.8|3450|3459.7|3445.9|0
1633059600000|2021-10-01 03:40:00|3463.4|3449.6|3462.9|3449.1|3463.5|3449.7|3461.6|3447.8|0
1633059900000|2021-10-01 03:45:00|3462.6|3448.8|3463|3449.2|3464.2|3450.4|3462.6|3448.8|0
1633060200000|2021-10-01 03:50:00|3463.1|3449.3|3458.3|3444.5|3463.1|3449.3|3458.3|3444.5|0
1633060500000|2021-10-01 03:55:00|3458|3444.2|3459.1|3445.3|3459.1|3445.3|3458|3444.2|0
1633060800000|2021-10-01 04:00:00|3459.3|3445.5|3457.1|3443.3|3459.9|3446.1|3457.1|3443.3|0
1633061100000|2021-10-01 04:05:00|3457.7|3443.9|3456.1|3442.3|3458.4|3444.6|3456.1|3442.3|0
1633061400000|2021-10-01 04:10:00|3456.7|3442.9|3457.6|3443.8|3458|3444.2|3456.4|3442.6|0
1633061700000|2021-10-01 04:15:00|3458.3|3444.5|3461.4|3447.6|3463|3449.2|3457.9|3444.1|0
1633062000000|2021-10-01 04:20:00|3460.6|3446.8|3460.1|3446.3|3460.6|3446.8|3459.1|3445.3|0
1633062300000|2021-10-01 04:25:00|3460.5|3446.7|3461.3|3447.5|3461.5|3447.7|3460.5|3446.7|0
1633062600000|2021-10-01 04:30:00|3459.9|3446.1|3457.5|3443.7|3459.9|3446.1|3457.5|3443.7|0
1633062900000|2021-10-01 04:35:00|3457.4|3443.6|3456.1|3442.3|3457.4|3443.6|3453.2|3439.4|0
1633063200000|2021-10-01 04:40:00|3456.6|3442.8|3458.7|3444.9|3458.7|3444.9|3456.2|3442.4|0
1633063500000|2021-10-01 04:45:00|3457.5|3443.7|3461.3|3447.5|3461.3|3447.5|3456.2|3442.4|0
1633063800000|2021-10-01 04:50:00|3460.8|3447|3463.6|3449.8|3464.4|3450.6|3460.8|3447|0
1633064100000|2021-10-01 04:55:00|3463|3449.2|3465|3451.2|3465|3451.2|3462|3448.2|0
1633064400000|2021-10-01 05:00:00|3465.2|3451.4|3461.5|3447.7|3465.2|3451.4|3461.4|3447.6|0
1633064700000|2021-10-01 05:05:00|3461.8|3448|3461.8|3448|3462.3|3448.5|3460.5|3446.7|0
1633065000000|2021-10-01 05:10:00|3461.7|3447.9|3458.7|3444.9|3461.7|3447.9|3455.8|3442|0
1633065300000|2021-10-01 05:15:00|3458.4|3444.6|3455.9|3442.1|3458.4|3444.6|3455.3|3441.5|0
1633065600000|2021-10-01 05:20:00|3456.8|3443|3453|3439.2|3456.8|3443|3453|3439.2|0
1633065900000|2021-10-01 05:25:00|3452.2|3438.4|3454.5|3440.7|3454.5|3440.7|3451.9|3438.1|0
1633066200000|2021-10-01 05:30:00|3454.2|3440.4|3453|3439.2|3455.2|3441.4|3451.9|3438.1|0
1633066500000|2021-10-01 05:35:00|3453.2|3439.4|3450.9|3437.1|3453.2|3439.4|3450.1|3436.3|0
1633066800000|2021-10-01 05:40:00|3451|3437.2|3451|3437.2|3452.6|3438.8|3450.2|3436.4|0
1633067100000|2021-10-01 05:45:00|3450.8|3437|3451|3437.2|3452.7|3438.9|3450.4|3436.6|0
1633067400000|2021-10-01 05:50:00|3450.7|3436.9|3449.4|3435.6|3450.7|3436.9|3449|3435.2|0
1633067700000|2021-10-01 05:55:00|3445.6|3431.8|3447.9|3434.1|3447.9|3434.1|3445.4|3431.6|0
1633907400000|2021-10-10 23:10:00|3413|3399.4|3416.4|3402.8|3416.6|3403|3412.7|3399.1|0
1633907700000|2021-10-10 23:15:00|3418.2|3404.6|3412.2|3398.6|3418.2|3404.6|3409.4|3395.8|0
1633908000000|2021-10-10 23:20:00|3412.6|3399|3410.7|3397.1|3412.6|3399|3408.9|3395.3|0
1633908300000|2021-10-10 23:25:00|3410.5|3396.9|3416.9|3403.3|3419|3405.4|3410.5|3396.9|0
1633908600000|2021-10-10 23:30:00|3416|3402.4|3414.3|3400.7|3418.2|3404.6|3413.5|3399.9|0
1633908900000|2021-10-10 23:35:00|3411.9|3398.3|3409.3|3395.7|3411.9|3398.3|3409.3|3395.7|0
1633909200000|2021-10-10 23:40:00|3405.8|3392.2|3406.9|3393.3|3406.9|3393.3|3404.4|3390.8|0
1633909500000|2021-10-10 23:45:00|3408.3|3394.7|3404|3390.4|3408.3|3394.7|3404|3390.4|0
1633909800000|2021-10-10 23:50:00|3401.4|3387.8|3406.1|3392.5|3406.1|3392.5|3400.6|3387|0
1633910100000|2021-10-10 23:55:00|3405.4|3391.8|3407.4|3393.8|3411.1|3397.5|3405.4|3391.8|0
1633910400000|2021-10-11 00:00:00|3407.9|3394.3|3408.8|3395.2|3408.8|3395.2|3407.4|3393.8|0
1633910700000|2021-10-11 00:05:00|3409.4|3395.8|3411.7|3398.1|3414.4|3400.8|3409.4|3395.8|0
1633911000000|2021-10-11 00:10:00|3414|3400.4|3409|3395.4|3414|3400.4|3407.7|3394.1|0
1633911300000|2021-10-11 00:15:00|3410.2|3396.6|3412.5|3398.9|3414.4|3400.8|3410.2|3396.6|0
1633911600000|2021-10-11 00:20:00|3412.1|3398.5|3412.9|3399.3|3414.7|3401.1|3412.1|3398.5|0
1633911900000|2021-10-11 00:25:00|3414|3400.4|3410.6|3397|3414|3400.4|3409.2|3395.6|0
1633912200000|2021-10-11 00:30:00|3411.4|3397.8|3414.6|3401|3414.6|3401|3411|3397.4|0
1633912500000|2021-10-11 00:35:00|3414.3|3400.7|3417.2|3403.6|3417.2|3403.6|3412.8|3399.2|0
1633912800000|2021-10-11 00:40:00|3417.1|3403.5|3416.1|3402.5|3418.4|3404.8|3416.1|3402.5|0
1633913100000|2021-10-11 00:45:00|3416.2|3402.6|3414.2|3400.6|3416.2|3402.6|3414.1|3400.5|0
1633913400000|2021-10-11 00:50:00|3415.4|3401.8|3418.6|3405|3418.6|3405|3414.3|3400.7|0
1633913700000|2021-10-11 00:55:00|3418.2|3404.6|3416.4|3402.8|3419.5|3405.9|3416.4|3402.8|0
1633914000000|2021-10-11 01:00:00|3416.2|3402.6|3420.5|3406.9|3420.5|3406.9|3415.1|3401.5|0
1633914300000|2021-10-11 01:05:00|3421|3407.4|3419.1|3405.5|3421.7|3408.1|3418.5|3404.9|0
1633914600000|2021-10-11 01:10:00|3419.3|3405.7|3415.5|3401.9|3419.3|3405.7|3415.5|3401.9|0
1633914900000|2021-10-11 01:15:00|3415.4|3401.8|3415.9|3402.3|3415.9|3402.3|3412|3398.4|0
1633915200000|2021-10-11 01:20:00|3416.3|3402.7|3419.5|3405.9|3419.6|3406|3415.8|3402.2|0
1633915500000|2021-10-11 01:25:00|3420.4|3406.8|3419.2|3405.6|3422.1|3408.5|3419.2|3405.6|0
1633915800000|2021-10-11 01:30:00|3418.9|3405.3|3418.8|3405.2|3420.3|3406.7|3418.2|3404.6|0
1633916100000|2021-10-11 01:35:00|3418.9|3405.3|3421.9|3408.3|3422.1|3408.5|3418.9|3405.3|0
1633916400000|2021-10-11 01:40:00|3421.7|3408.1|3424.9|3411.3|3425.8|3412.2|3421.7|3408.1|0
1633916700000|2021-10-11 01:45:00|3423.9|3410.3|3422.8|3409.2|3423.9|3410.3|3421.3|3407.7|0
1633917000000|2021-10-11 01:50:00|3421.9|3408.3|3419.9|3406.3|3421.9|3408.3|3418.9|3405.3|0
1633917300000|2021-10-11 01:55:00|3419.7|3406.1|3420.4|3406.8|3420.9|3407.3|3417.9|3404.3|0
1633917600000|2021-10-11 02:00:00|3421.5|3407.9|3418.6|3405|3421.8|3408.2|3418.5|3404.9|0
1633917900000|2021-10-11 02:05:00|3418.5|3404.9|3419.1|3405.5|3419.5|3405.9|3417.1|3403.5|0
1633918200000|2021-10-11 02:10:00|3419.7|3406.1|3417.8|3404.2|3420.1|3406.5|3417.8|3404.2|0
1633918500000|2021-10-11 02:15:00|3418.4|3404.8|3420.3|3406.7|3421|3407.4|3418.3|3404.7|0
1633918800000|2021-10-11 02:20:00|3420.9|3407.3|3422.2|3408.6|3422.3|3408.7|3420.4|3406.8|0
1633919100000|2021-10-11 02:25:00|3422.8|3409.2|3425.5|3411.9|3426.1|3412.5|3422.8|3409.2|0
1633919400000|2021-10-11 02:30:00|3423.3|3409.7|3424|3410.4|3424|3410.4|3423.2|3409.6|0
1633919700000|2021-10-11 02:35:00|3424.6|3411|3422.9|3409.3|3424.6|3411|3422.6|3409|0
1633920000000|2021-10-11 02:40:00|3421.6|3408|3420.4|3406.8|3422.7|3409.1|3420.4|3406.8|0
1633920300000|2021-10-11 02:45:00|3420.7|3407.1|3420.5|3406.9|3421|3407.4|3420.3|3406.7|0
1633920600000|2021-10-11 02:50:00|3420.1|3406.5|3421.6|3408|3421.6|3408|3420.1|3406.5|0
1633920900000|2021-10-11 02:55:00|3421|3407.4|3419.9|3406.3|3421.2|3407.6|3419.9|3406.3|0
1633921200000|2021-10-11 03:00:00|3420.6|3407|3421.3|3407.7|3423.6|3410|3420.6|3407|0
1633921500000|2021-10-11 03:05:00|3421|3407.4|3418.8|3405.2|3421.3|3407.7|3417.7|3404.1|0
1633921800000|2021-10-11 03:10:00|3419.6|3406|3421.4|3407.8|3421.4|3407.8|3419.6|3406|0
1633922100000|2021-10-11 03:15:00|3420.3|3406.7|3418.3|3404.7|3420.6|3407|3418.3|3404.7|0
1633922400000|2021-10-11 03:20:00|3418.6|3405|3419.8|3406.2|3420.5|3406.9|3418.6|3405|0
1633922700000|2021-10-11 03:25:00|3419.7|3406.1|3419.5|3405.9|3420.6|3407|3419.1|3405.5|0
1633923000000|2021-10-11 03:30:00|3419.7|3406.1|3422.2|3408.6|3423.5|3409.9|3419.7|3406.1|0
1633923300000|2021-10-11 03:35:00|3422.5|3408.9|3421|3407.4|3423.3|3409.7|3421|3407.4|0
1633923600000|2021-10-11 03:40:00|3420.9|3407.3|3420.8|3407.2|3421|3407.4|3420|3406.4|0
1633923900000|2021-10-11 03:45:00|3420.5|3406.9|3420.5|3406.9|3420.9|3407.3|3418.7|3405.1|0
1633924200000|2021-10-11 03:50:00|3419.7|3406.1|3418.5|3404.9|3420.5|3406.9|3418.3|3404.7|0
1633924500000|2021-10-11 03:55:00|3418.9|3405.3|3419.7|3406.1|3419.9|3406.3|3418.9|3405.3|0
1633924800000|2021-10-11 04:00:00|3420.1|3406.5|3422.9|3409.3|3423.3|3409.7|3419.9|3406.3|0
1633925100000|2021-10-11 04:05:00|3423.3|3409.7|3420.8|3407.2|3423.3|3409.7|3420.8|3407.2|0
1633925400000|2021-10-11 04:10:00|3420.6|3407|3419.2|3405.6|3420.6|3407|3418.8|3405.2|0
1633925700000|2021-10-11 04:15:00|3420.3|3406.7|3422.3|3408.7|3422.4|3408.8|3420.3|3406.7|0
1633926000000|2021-10-11 04:20:00|3423.2|3409.6|3421.5|3407.9|3423.2|3409.6|3421.5|3407.9|0
1633926300000|2021-10-11 04:25:00|3421.4|3407.8|3422.5|3408.9|3423.3|3409.7|3421.4|3407.8|0
1633926600000|2021-10-11 04:30:00|3421.7|3408.1|3420.6|3407|3422|3408.4|3420.6|3407|0
1633926900000|2021-10-11 04:35:00|3421.3|3407.7|3420.8|3407.2|3422.2|3408.6|3420.5|3406.9|0
1633927200000|2021-10-11 04:40:00|3420.6|3407|3421.8|3408.2|3421.8|3408.2|3420.3|3406.7|0
1633927500000|2021-10-11 04:45:00|3422.6|3409|3422.8|3409.2|3425.6|3412|3422.6|3409|0
1633927800000|2021-10-11 04:50:00|3423.2|3409.6|3422.1|3408.5|3423.2|3409.6|3421.5|3407.9|0
1633928100000|2021-10-11 04:55:00|3422.6|3409|3419.7|3406.1|3423.2|3409.6|3419.2|3405.6|0
1633993800000|2021-10-11 23:10:00|3416.1|3402.5|3422.8|3409.2|3422.8|3409.2|3413.1|3399.5|0
1633994100000|2021-10-11 23:15:00|3423|3409.4|3429|3415.4|3436.2|3422.4|3423|3409.4|0
1633994400000|2021-10-11 23:20:00|3426.7|3413.1|3432.1|3418.3|3432.5|3418.7|3426|3412.4|0
1633994700000|2021-10-11 23:25:00|3434|3420.2|3429.5|3415.9|3434|3420.2|3428.7|3415.1|0
1633995000000|2021-10-11 23:30:00|3428.7|3415.1|3428.7|3415.1|3430.1|3416.5|3428.4|3414.8|0
1633995300000|2021-10-11 23:35:00|3429.7|3416.1|3432.8|3419|3432.8|3419|3427.8|3414.2|0
1633995600000|2021-10-11 23:40:00|3433.3|3419.5|3434.9|3421.1|3435.7|3421.9|3433.2|3419.4|0
1633995900000|2021-10-11 23:45:00|3434.7|3420.9|3434.8|3421|3435.5|3421.7|3430.5|3416.9|0
1633996200000|2021-10-11 23:50:00|3435.7|3421.9|3437.1|3423.3|3438.1|3424.3|3435.4|3421.6|0
1633996500000|2021-10-11 23:55:00|3437.7|3423.9|3438.8|3425|3440|3426.2|3437.7|3423.9|0
1633996800000|2021-10-12 00:00:00|3439.3|3425.5|3434.7|3420.9|3441.9|3428.1|3434.3|3420.5|0
1633997100000|2021-10-12 00:05:00|3434.1|3420.3|3434|3420.2|3435.3|3421.5|3434|3420.2|0
1633997400000|2021-10-12 00:10:00|3434.4|3420.6|3435.9|3422.1|3436.6|3422.8|3434.4|3420.6|0
1633997700000|2021-10-12 00:15:00|3435.2|3421.4|3429.8|3416.2|3435.8|3422|3429.8|3416.2|0
1633998000000|2021-10-12 00:20:00|3429.2|3415.6|3428.2|3414.6|3430|3416.4|3428|3414.4|0
1633998300000|2021-10-12 00:25:00|3427.9|3414.3|3425.6|3412|3429.8|3416.2|3425.5|3411.9|0
1633998600000|2021-10-12 00:30:00|3425.3|3411.7|3417.8|3404.2|3425.3|3411.7|3417.8|3404.2|0
1633998900000|2021-10-12 00:35:00|3418.4|3404.8|3413.9|3400.3|3418.4|3404.8|3412|3398.4|0
1633999200000|2021-10-12 00:40:00|3415.4|3401.8|3414.6|3401|3416.7|3403.1|3413.4|3399.8|0
1633999500000|2021-10-12 00:45:00|3412.3|3398.7|3412.3|3398.7|3413.9|3400.3|3412.3|3398.7|0
1633999800000|2021-10-12 00:50:00|3412.9|3399.3|3418.4|3404.8|3418.4|3404.8|3412.9|3399.3|0
1634000100000|2021-10-12 00:55:00|3418.7|3405.1|3420.6|3407|3420.6|3407|3418.3|3404.7|0
1634000400000|2021-10-12 01:00:00|3421.6|3408|3412.6|3399|3421.6|3408|3412.6|3399|0
1634000700000|2021-10-12 01:05:00|3412|3398.4|3414.2|3400.6|3414.2|3400.6|3411.7|3398.1|0
1634001000000|2021-10-12 01:10:00|3413.4|3399.8|3416|3402.4|3416|3402.4|3413.4|3399.8|0
1634001300000|2021-10-12 01:15:00|3415.7|3402.1|3418.8|3405.2|3418.8|3405.2|3414.8|3401.2|0
1634001600000|2021-10-12 01:20:00|3419.9|3406.3|3421.3|3407.7|3422.5|3408.9|3418.8|3405.2|0
1634001900000|2021-10-12 01:25:00|3420.8|3407.2|3416.5|3402.9|3421.6|3408|3416.5|3402.9|0
1634002200000|2021-10-12 01:30:00|3415.2|3401.6|3417.2|3403.6|3417.2|3403.6|3414.7|3401.1|0
1634002500000|2021-10-12 01:35:00|3417.7|3404.1|3419.9|3406.3|3420|3406.4|3416.5|3402.9|0
1634002800000|2021-10-12 01:40:00|3420.5|3406.9|3419.1|3405.5|3421.1|3407.5|3417.8|3404.2|0
1634003100000|2021-10-12 01:45:00|3418.3|3404.7|3417.4|3403.8|3420.1|3406.5|3417.4|3403.8|0
1634003400000|2021-10-12 01:50:00|3417.6|3404|3416.2|3402.6|3418.7|3405.1|3416|3402.4|0
1634003700000|2021-10-12 01:55:00|3415.7|3402.1|3417|3403.4|3417.1|3403.5|3415.3|3401.7|0
1634004000000|2021-10-12 02:00:00|3415.5|3401.9|3416.3|3402.7|3416.4|3402.8|3414.6|3401|0
1634004300000|2021-10-12 02:05:00|3416|3402.4|3413|3399.4|3416|3402.4|3413|3399.4|0
1634004600000|2021-10-12 02:10:00|3412.3|3398.7|3412.7|3399.1|3412.7|3399.1|3410.4|3396.8|0
1634004900000|2021-10-12 02:15:00|3413.1|3399.5|3411.9|3398.3|3413.1|3399.5|3411|3397.4|0
1634005200000|2021-10-12 02:20:00|3412.4|3398.8|3411|3397.4|3412.4|3398.8|3409|3395.4|0
1634005500000|2021-10-12 02:25:00|3411.2|3397.6|3408.6|3395|3411.2|3397.6|3407.9|3394.3|0
1634005800000|2021-10-12 02:30:00|3408.7|3395.1|3407.5|3393.9|3408.7|3395.1|3406.7|3393.1|0
1634006100000|2021-10-12 02:35:00|3407|3393.4|3408.1|3394.5|3408.1|3394.5|3405.2|3391.6|0
1634006400000|2021-10-12 02:40:00|3408.9|3395.3|3409|3395.4|3410|3396.4|3408.2|3394.6|0
1634006700000|2021-10-12 02:45:00|3407.7|3394.1|3408.9|3395.3|3409.5|3395.9|3407|3393.4|0
1634007000000|2021-10-12 02:50:00|3409.3|3395.7|3409.4|3395.8|3409.4|3395.8|3407.9|3394.3|0
1634007300000|2021-10-12 02:55:00|3410.2|3396.6|3410.9|3397.3|3410.9|3397.3|3409.7|3396.1|0
1634007600000|2021-10-12 03:00:00|3411.5|3397.9|3413.1|3399.5|3413.1|3399.5|3410.4|3396.8|0
1634007900000|2021-10-12 03:05:00|3412.9|3399.3|3410.7|3397.1|3412.9|3399.3|3410.1|3396.5|0
1634008200000|2021-10-12 03:10:00|3410.1|3396.5|3408.4|3394.8|3411.6|3398|3408.4|3394.8|0
1634008500000|2021-10-12 03:15:00|3408.5|3394.9|3407.9|3394.3|3409.7|3396.1|3407.6|3394|0
1634008800000|2021-10-12 03:20:00|3407.6|3394|3408.7|3395.1|3410|3396.4|3407.6|3394|0
1634009100000|2021-10-12 03:25:00|3408.8|3395.2|3409.8|3396.2|3410.1|3396.5|3407.9|3394.3|0
1634009400000|2021-10-12 03:30:00|3408.8|3395.2|3409.1|3395.5|3409.9|3396.3|3408.8|3395.2|0
1634009700000|2021-10-12 03:35:00|3407.2|3393.6|3407.4|3393.8|3408.1|3394.5|3406|3392.4|0
1634010000000|2021-10-12 03:40:00|3407.8|3394.2|3408.5|3394.9|3409.1|3395.5|3407.8|3394.2|0
1634010300000|2021-10-12 03:45:00|3408.4|3394.8|3409.6|3396|3410.1|3396.5|3408.4|3394.8|0
1634010600000|2021-10-12 03:50:00|3411|3397.4|3411.5|3397.9|3411.5|3397.9|3409.8|3396.2|0
1634010900000|2021-10-12 03:55:00|3411.8|3398.2|3410.2|3396.6|3412.2|3398.6|3410.2|3396.6|0
1634011200000|2021-10-12 04:00:00|3410.9|3397.3|3412.1|3398.5|3412.1|3398.5|3410.7|3397.1|0
1634011500000|2021-10-12 04:05:00|3411.5|3397.9|3412|3398.4|3412.6|3399|3411.5|3397.9|0
1634011800000|2021-10-12 04:10:00|3412.8|3399.2|3414|3400.4|3414|3400.4|3412.8|3399.2|0
1634012100000|2021-10-12 04:15:00|3413.6|3400|3413.3|3399.7|3415.1|3401.5|3413.1|3399.5|0
1634012400000|2021-10-12 04:20:00|3413.1|3399.5|3413|3399.4|3413.8|3400.2|3412|3398.4|0
1634012700000|2021-10-12 04:25:00|3414.1|3400.5|3412.4|3398.8|3414.1|3400.5|3411.9|3398.3|0
1634013000000|2021-10-12 04:30:00|3412.7|3399.1|3413.7|3400.1|3413.7|3400.1|3412.4|3398.8|0
1634013300000|2021-10-12 04:35:00|3413|3399.4|3415.5|3401.9|3415.5|3401.9|3413|3399.4|0
1634013600000|2021-10-12 04:40:00|3416.5|3402.9|3416.4|3402.8|3416.8|3403.2|3415.6|3402|0
1634013900000|2021-10-12 04:45:00|3416.8|3403.2|3416.9|3403.3|3416.9|3403.3|3414.9|3401.3|0
1634014200000|2021-10-12 04:50:00|3416.8|3403.2|3419.6|3406|3420.1|3406.5|3416.8|3403.2|0
1634014500000|2021-10-12 04:55:00|3418.6|3405|3412.9|3399.3|3419.2|3405.6|3412.9|3399.3|0
1634080200000|2021-10-12 23:10:00|3419.4|3405.8|3413.7|3400.1|3419.4|3405.8|3413.7|3400.1|0
1634080500000|2021-10-12 23:15:00|3415.3|3401.7|3415.9|3402.3|3417.7|3404.1|3413.6|3400|0
1634080800000|2021-10-12 23:20:00|3415.7|3402.1|3419.5|3405.9|3419.6|3406|3414.9|3401.3|0
1634081100000|2021-10-12 23:25:00|3418.8|3405.2|3418|3404.4|3420|3406.4|3417.2|3403.6|0
1634081400000|2021-10-12 23:30:00|3417.8|3404.2|3427.1|3413.5|3427.1|3413.5|3417.8|3404.2|0
1634081700000|2021-10-12 23:35:00|3425.5|3411.9|3428.3|3414.7|3428.9|3415.3|3425.5|3411.9|0
1634082000000|2021-10-12 23:40:00|3428.9|3415.3|3434|3420.2|3434|3420.2|3428.9|3415.3|0
1634082300000|2021-10-12 23:45:00|3434.1|3420.3|3434|3420.2|3437.5|3423.7|3434|3420.2|0
1634082600000|2021-10-12 23:50:00|3433.3|3419.5|3433.3|3419.5|3435.9|3422.1|3433.3|3419.5|0
1634082900000|2021-10-12 23:55:00|3434.4|3420.6|3435.6|3421.8|3435.6|3421.8|3432.5|3418.7|0
1634083200000|2021-10-13 00:00:00|3433.4|3419.6|3441.8|3428|3443.1|3429.3|3433.4|3419.6|0
1634083500000|2021-10-13 00:05:00|3440.7|3426.9|3442.5|3428.7|3442.8|3429|3440.7|3426.9|0
1634083800000|2021-10-13 00:10:00|3441.9|3428.1|3442|3428.2|3442.6|3428.8|3440.6|3426.8|0
1634084100000|2021-10-13 00:15:00|3443.4|3429.6|3447.7|3433.9|3447.8|3434|3443.4|3429.6|0
1634084400000|2021-10-13 00:20:00|3448|3434.2|3445.3|3431.5|3450.1|3436.3|3444.2|3430.4|0
1634084700000|2021-10-13 00:25:00|3445.7|3431.9|3440.2|3426.4|3446|3432.2|3440.2|3426.4|0
1634085000000|2021-10-13 00:30:00|3441.9|3428.1|3440.4|3426.6|3441.9|3428.1|3438.5|3424.7|0
1634085300000|2021-10-13 00:35:00|3439.8|3426|3440.2|3426.4|3441.4|3427.6|3438.2|3424.4|0
1634085600000|2021-10-13 00:40:00|3440.3|3426.5|3442.9|3429.1|3442.9|3429.1|3439.8|3426|0
1634085900000|2021-10-13 00:45:00|3442.1|3428.3|3441.1|3427.3|3442.7|3428.9|3439.2|3425.4|0
1634086200000|2021-10-13 00:50:00|3440.3|3426.5|3441.1|3427.3|3441.3|3427.5|3438.5|3424.7|0
1634086500000|2021-10-13 00:55:00|3441.8|3428|3436.3|3422.5|3441.9|3428.1|3436.3|3422.5|0
1634086800000|2021-10-13 01:00:00|3436.4|3422.6|3438.6|3424.8|3439.2|3425.4|3435.6|3421.8|0
1634087100000|2021-10-13 01:05:00|3440.6|3426.8|3442.4|3428.6|3442.7|3428.9|3440.6|3426.8|0
1634087400000|2021-10-13 01:10:00|3441.9|3428.1|3442|3428.2|3442|3428.2|3440.3|3426.5|0
1634087700000|2021-10-13 01:15:00|3441.9|3428.1|3438.4|3424.6|3442.3|3428.5|3438.4|3424.6|0
1634088000000|2021-10-13 01:20:00|3438.2|3424.4|3439.6|3425.8|3439.6|3425.8|3437.3|3423.5|0
1634088300000|2021-10-13 01:25:00|3439.3|3425.5|3439.3|3425.5|3440.4|3426.6|3438.1|3424.3|0
1634088600000|2021-10-13 01:30:00|3439.7|3425.9|3442.4|3428.6|3442.9|3429.1|3439.2|3425.4|0
1634088900000|2021-10-13 01:35:00|3442.8|3429|3446.7|3432.9|3447.7|3433.9|3442.8|3429|0
1634089200000|2021-10-13 01:40:00|3446.9|3433.1|3446.5|3432.7|3447.1|3433.3|3444.5|3430.7|0
1634089500000|2021-10-13 01:45:00|3445.7|3431.9|3443|3429.2|3446|3432.2|3442.4|3428.6|0
1634089800000|2021-10-13 01:50:00|3442.4|3428.6|3440.1|3426.3|3442.4|3428.6|3440.1|3426.3|0
1634090100000|2021-10-13 01:55:00|3440.5|3426.7|3437.9|3424.1|3440.8|3427|3437.9|3424.1|0
1634090400000|2021-10-13 02:00:00|3438.5|3424.7|3439.6|3425.8|3440|3426.2|3436.7|3422.9|0
1634090700000|2021-10-13 02:05:00|3438.3|3424.5|3439.1|3425.3|3439.1|3425.3|3437.9|3424.1|0
1634091000000|2021-10-13 02:10:00|3439.9|3426.1|3438.9|3425.1|3439.9|3426.1|3438.2|3424.4|0
1634091300000|2021-10-13 02:15:00|3438.3|3424.5|3439.2|3425.4|3439.3|3425.5|3438|3424.2|0
1634091600000|2021-10-13 02:20:00|3438.5|3424.7|3438.5|3424.7|3438.9|3425.1|3438.4|3424.6|0
1634091900000|2021-10-13 02:25:00|3436.5|3422.7|3431|3417.4|3436.6|3422.8|3431|3417.4|0
1634092200000|2021-10-13 02:30:00|3429.6|3416|3428.3|3414.7|3430.8|3417.2|3427.1|3413.5|0
1634092500000|2021-10-13 02:35:00|3428|3414.4|3430.3|3416.7|3430.3|3416.7|3428|3414.4|0
1634092800000|2021-10-13 02:40:00|3430.1|3416.5|3428.5|3414.9|3431|3417.4|3428.5|3414.9|0
1634093100000|2021-10-13 02:45:00|3428.9|3415.3|3431.2|3417.6|3431.9|3418.2|3428.9|3415.3|0
1634093400000|2021-10-13 02:50:00|3431.9|3418.2|3430.8|3417.2|3432.6|3418.8|3430.2|3416.6|0
1634093700000|2021-10-13 02:55:00|3431|3417.4|3432.6|3418.8|3433.1|3419.3|3430.9|3417.3|0
1634094000000|2021-10-13 03:00:00|3432.3|3418.5|3434|3420.2|3435.2|3421.4|3432.3|3418.5|0
1634094300000|2021-10-13 03:05:00|3433.4|3419.6|3433.4|3419.6|3434.7|3420.9|3432.6|3418.8|0
1634094600000|2021-10-13 03:10:00|3433.7|3419.9|3434.6|3420.8|3434.6|3420.8|3433.2|3419.4|0
1634094900000|2021-10-13 03:15:00|3435.3|3421.5|3434.8|3421|3435.3|3421.5|3433.2|3419.4|0
1634095200000|2021-10-13 03:20:00|3434.6|3420.8|3437.2|3423.4|3438.2|3424.4|3434.6|3420.8|0
1634095500000|2021-10-13 03:25:00|3437.1|3423.3|3438.4|3424.6|3438.6|3424.8|3437.1|3423.3|0
1634095800000|2021-10-13 03:30:00|3438.8|3425|3436|3422.2|3439.1|3425.3|3436|3422.2|0
1634096100000|2021-10-13 03:35:00|3435.8|3422|3436.3|3422.5|3436.3|3422.5|3434.8|3421|0
1634096400000|2021-10-13 03:40:00|3435.5|3421.7|3433.8|3420|3435.5|3421.7|3433.5|3419.7|0
1634096700000|2021-10-13 03:45:00|3433.9|3420.1|3433.7|3419.9|3435.5|3421.7|3433.6|3419.8|0
1634097000000|2021-10-13 03:50:00|3433.5|3419.7|3433.4|3419.6|3433.5|3419.7|3433|3419.2|0
1634097300000|2021-10-13 03:55:00|3432.9|3419.1|3435.5|3421.7|3435.5|3421.7|3432.9|3419.1|0
1634097600000|2021-10-13 04:00:00|3435.9|3422.1|3434.8|3421|3436.5|3422.7|3434.6|3420.8|0
1634097900000|2021-10-13 04:05:00|3434.7|3420.9|3437.2|3423.4|3438.1|3424.3|3434.7|3420.9|0
1634098200000|2021-10-13 04:10:00|3436.7|3422.9|3436.3|3422.5|3438.6|3424.8|3435.8|3422|0
1634098500000|2021-10-13 04:15:00|3436.2|3422.4|3436.4|3422.6|3438.1|3424.3|3436.2|3422.4|0
1634098800000|2021-10-13 04:20:00|3436|3422.2|3434.6|3420.8|3436|3422.2|3434.1|3420.3|0
1634099100000|2021-10-13 04:25:00|3434.5|3420.7|3431.9|3418.2|3434.5|3420.7|3431.9|3418.2|0
1634099400000|2021-10-13 04:30:00|3431.1|3417.5|3432|3418.2|3432.8|3419|3430.7|3417.1|0
1634099700000|2021-10-13 04:35:00|3431.5|3417.9|3433.5|3419.7|3434.9|3421.1|3431.5|3417.9|0
1634100000000|2021-10-13 04:40:00|3432.5|3418.7|3434.8|3421|3435.8|3422|3432.5|3418.7|0
1634100300000|2021-10-13 04:45:00|3434.7|3420.9|3434.5|3420.7|3435.2|3421.4|3433.3|3419.5|0
1634100600000|2021-10-13 04:50:00|3434.1|3420.3|3432.1|3418.3|3434.1|3420.3|3432.1|3418.3|0
1634100900000|2021-10-13 04:55:00|3431.4|3417.8|3434.4|3420.6|3434.6|3420.8|3431.4|3417.8|0
1634166600000|2021-10-13 23:10:00|3440.6|3426.8|3441.9|3428.1|3442.6|3428.8|3437.7|3423.9|0
1634166900000|2021-10-13 23:15:00|3440.7|3426.9|3448.6|3434.8|3448.6|3434.8|3440.7|3426.9|0
1634167200000|2021-10-13 23:20:00|3449|3435.2|3450.8|3437|3450.8|3437|3449|3435.2|0
1634167500000|2021-10-13 23:25:00|3452.1|3438.3|3451.2|3437.4|3452.1|3438.3|3449.9|3436.1|0
1634167800000|2021-10-13 23:30:00|3450.2|3436.4|3446.6|3432.8|3450.2|3436.4|3446.6|3432.8|0
1634168100000|2021-10-13 23:35:00|3444.5|3430.7|3443.5|3429.7|3444.5|3430.7|3440.9|3427.1|0
1634168400000|2021-10-13 23:40:00|3445.1|3431.3|3450.3|3436.5|3450.3|3436.5|3444.7|3430.9|0
1634168700000|2021-10-13 23:45:00|3448.9|3435.1|3450.4|3436.6|3450.4|3436.6|3447.2|3433.4|0
1634169000000|2021-10-13 23:50:00|3447.6|3433.8|3447|3433.2|3449.4|3435.6|3447|3433.2|0
1634169300000|2021-10-13 23:55:00|3446.8|3433|3452.6|3438.8|3452.6|3438.8|3446.8|3433|0
1634169600000|2021-10-14 00:00:00|3453.5|3439.7|3457.4|3443.6|3461.5|3447.7|3453.5|3439.7|0
1634169900000|2021-10-14 00:05:00|3457.5|3443.7|3452.3|3438.5|3457.5|3443.7|3450.6|3436.8|0
1634170200000|2021-10-14 00:10:00|3454.6|3440.8|3454.5|3440.7|3458.3|3444.5|3454.5|3440.7|0
1634170500000|2021-10-14 00:15:00|3454.4|3440.6|3456.7|3442.9|3456.7|3442.9|3451.2|3437.4|0
1634170800000|2021-10-14 00:20:00|3456.2|3442.4|3454.4|3440.6|3457.4|3443.6|3453.8|3440|0
1634171100000|2021-10-14 00:25:00|3455|3441.2|3450.6|3436.8|3455.3|3441.5|3450.6|3436.8|0
1634171400000|2021-10-14 00:30:00|3451.7|3437.9|3455.9|3442.1|3455.9|3442.1|3451.4|3437.6|0
1634171700000|2021-10-14 00:35:00|3456.7|3442.9|3457|3443.2|3458.2|3444.4|3456.7|3442.9|0
1634172000000|2021-10-14 00:40:00|3456.4|3442.6|3456.2|3442.4|3458.9|3445.1|3456.2|3442.4|0
1634172300000|2021-10-14 00:45:00|3457|3443.2|3455.6|3441.8|3457|3443.2|3454.1|3440.3|0
1634172600000|2021-10-14 00:50:00|3456.5|3442.7|3459.4|3445.6|3459.4|3445.6|3456.5|3442.7|0
1634172900000|2021-10-14 00:55:00|3458.6|3444.8|3455.8|3442|3459.5|3445.7|3455.8|3442|0
1634173200000|2021-10-14 01:00:00|3457.3|3443.5|3458.4|3444.6|3458.9|3445.1|3457.3|3443.5|0
1634173500000|2021-10-14 01:05:00|3457.8|3444|3460.2|3446.4|3460.2|3446.4|3457.8|3444|0
1634173800000|2021-10-14 01:10:00|3462|3448.2|3460|3446.2|3462.3|3448.5|3460|3446.2|0
1634174100000|2021-10-14 01:15:00|3461.3|3447.5|3459.4|3445.6|3461.3|3447.5|3457.8|3444|0
1634174400000|2021-10-14 01:20:00|3459.9|3446.1|3459.6|3445.8|3460.1|3446.3|3457.9|3444.1|0
1634174700000|2021-10-14 01:25:00|3460.4|3446.6|3461.6|3447.8|3462.7|3448.9|3460.4|3446.6|0
1634175000000|2021-10-14 01:30:00|3462.6|3448.8|3463.2|3449.4|3464.1|3450.3|3462.2|3448.4|0
1634175300000|2021-10-14 01:35:00|3465|3451.2|3464.6|3450.8|3466.2|3452.4|3463.9|3450.1|0
1634175600000|2021-10-14 01:40:00|3464.8|3451|3463.4|3449.6|3464.8|3451|3462.8|3449|0
1634175900000|2021-10-14 01:45:00|3462|3448.2|3458.9|3445.1|3464.2|3450.4|3458.2|3444.4|0
1634176200000|2021-10-14 01:50:00|3458.5|3444.7|3461.7|3447.9|3461.7|3447.9|3458.1|3444.3|0
1634176500000|2021-10-14 01:55:00|3461|3447.2|3462.9|3449.1|3464.2|3450.4|3461|3447.2|0
1634176800000|2021-10-14 02:00:00|3463.9|3450.1|3466.5|3452.7|3467.1|3453.3|3463|3449.2|0
1634177100000|2021-10-14 02:05:00|3466.3|3452.5|3471.4|3457.6|3471.4|3457.6|3466.3|3452.5|0
1634177400000|2021-10-14 02:10:00|3471.8|3458|3471.1|3457.3|3471.8|3458|3469.1|3455.3|0
1634177700000|2021-10-14 02:15:00|3470.7|3456.9|3472.2|3458.4|3473.3|3459.5|3470.7|3456.9|0
1634178000000|2021-10-14 02:20:00|3471.7|3457.9|3469.9|3456.1|3471.7|3457.9|3469.5|3455.7|0
1634178300000|2021-10-14 02:25:00|3469.6|3455.8|3472.9|3459.1|3472.9|3459.1|3467.9|3454.1|0
1634178600000|2021-10-14 02:30:00|3472.3|3458.5|3474.3|3460.5|3474.8|3461|3472.3|3458.5|0
1634178900000|2021-10-14 02:35:00|3473.5|3459.7|3472.2|3458.4|3473.8|3460|3471.1|3457.3|0
1634179200000|2021-10-14 02:40:00|3472.6|3458.8|3470.7|3456.9|3472.6|3458.8|3470|3456.2|0
1634179500000|2021-10-14 02:45:00|3470.3|3456.5|3472.5|3458.7|3472.7|3458.9|3470.3|3456.5|0
1634179800000|2021-10-14 02:50:00|3471.8|3458|3471|3457.2|3471.8|3458|3470.7|3456.9|0
1634180100000|2021-10-14 02:55:00|3471.2|3457.4|3472.2|3458.4|3472.2|3458.4|3469.4|3455.6|0
1634180400000|2021-10-14 03:00:00|3471.8|3458|3467.7|3453.9|3471.8|3458|3467.7|3453.9|0
1634180700000|2021-10-14 03:05:00|3468.3|3454.5|3469.7|3455.9|3470.4|3456.6|3468.3|3454.5|0
1634181000000|2021-10-14 03:10:00|3470|3456.2|3468.9|3455.1|3470|3456.2|3468.9|3455.1|0
1634181300000|2021-10-14 03:15:00|3469.8|3456|3472.9|3459.1|3472.9|3459.1|3469.8|3456|0
1634181600000|2021-10-14 03:20:00|3472.4|3458.6|3474.7|3460.9|3474.7|3460.9|3472.4|3458.6|0
1634181900000|2021-10-14 03:25:00|3475.9|3462.1|3473.6|3459.8|3477.5|3463.7|3473.6|3459.8|0
1634182200000|2021-10-14 03:30:00|3474.3|3460.5|3473.4|3459.6|3474.4|3460.6|3472.8|3459|0
1634182500000|2021-10-14 03:35:00|3472.9|3459.1|3472.7|3458.9|3473.4|3459.6|3472|3458.2|0
1634182800000|2021-10-14 03:40:00|3471.8|3458|3473.8|3460|3474.3|3460.5|3471.8|3458|0
1634183100000|2021-10-14 03:45:00|3473.6|3459.8|3473.7|3459.9|3474.6|3460.8|3473.3|3459.5|0
1634183400000|2021-10-14 03:50:00|3473|3459.2|3469.3|3455.5|3473|3459.2|3469.2|3455.4|0
1634183700000|2021-10-14 03:55:00|3469.8|3456|3466.8|3453|3469.8|3456|3466.5|3452.7|0
1634184000000|2021-10-14 04:00:00|3466.9|3453.1|3466.3|3452.5|3467.7|3453.9|3466|3452.2|0
1634184300000|2021-10-14 04:05:00|3466.6|3452.8|3468.7|3454.9|3468.7|3454.9|3466.5|3452.7|0
1634184600000|2021-10-14 04:10:00|3468.8|3455|3464.8|3451|3468.8|3455|3464.8|3451|0
1634184900000|2021-10-14 04:15:00|3464.6|3450.8|3465|3451.2|3465.2|3451.4|3464.3|3450.5|0
1634185200000|2021-10-14 04:20:00|3464.9|3451.1|3464.9|3451.1|3466|3452.2|3464.8|3451|0
1634185500000|2021-10-14 04:25:00|3464.6|3450.8|3465.7|3451.9|3465.7|3451.9|3464|3450.2|0
1634185800000|2021-10-14 04:30:00|3466|3452.2|3468.5|3454.7|3468.5|3454.7|3465.6|3451.8|0
1634186100000|2021-10-14 04:35:00|3467.3|3453.5|3470|3456.2|3470|3456.2|3467.3|3453.5|0
1634186400000|2021-10-14 04:40:00|3469.7|3455.9|3467.6|3453.8|3469.7|3455.9|3467.6|3453.8|0
1634186700000|2021-10-14 04:45:00|3466.3|3452.5|3466.3|3452.5|3467.5|3453.7|3466.3|3452.5|0
1634187000000|2021-10-14 04:50:00|3466.9|3453.1|3469.1|3455.3|3469.1|3455.3|3466.9|3453.1|0
1634187300000|2021-10-14 04:55:00|3468.4|3454.6|3468.1|3454.3|3468.6|3454.8|3466.9|3453.1|0
1634253000000|2021-10-14 23:10:00|3484|3470|3475.4|3461.6|3484.6|3470.6|3473|3459.2|0
1634253300000|2021-10-14 23:15:00|3475.8|3462|3482.4|3468.4|3484.1|3470.1|3475.8|3462|0
1634253600000|2021-10-14 23:20:00|3483|3469|3491.3|3477.3|3491.3|3477.3|3480.6|3466.8|0
1634253900000|2021-10-14 23:25:00|3491.8|3477.8|3491.6|3477.6|3495.5|3481.5|3491.2|3477.2|0
1634254200000|2021-10-14 23:30:00|3490.9|3476.9|3486.6|3472.6|3490.9|3476.9|3482.6|3468.6|0
1634254500000|2021-10-14 23:35:00|3486.4|3472.4|3490.2|3476.2|3490.3|3476.3|3486.4|3472.4|0
1634254800000|2021-10-14 23:40:00|3491.2|3477.2|3491.2|3477.2|3492.1|3478.1|3489.9|3475.9|0
1634255100000|2021-10-14 23:45:00|3490.6|3476.6|3493.6|3479.6|3494.6|3480.6|3490.6|3476.6|0
1634255400000|2021-10-14 23:50:00|3492.4|3478.4|3489.2|3475.2|3492.4|3478.4|3489.2|3475.2|0
1634255700000|2021-10-14 23:55:00|3488.5|3474.5|3492.1|3478.1|3492.2|3478.2|3488.5|3474.5|0
1634256000000|2021-10-15 00:00:00|3491.2|3477.2|3485.2|3471.2|3491.2|3477.2|3483.6|3469.6|0
1634256300000|2021-10-15 00:05:00|3486.8|3472.8|3487.6|3473.6|3488.3|3474.3|3486.2|3472.2|0
1634256600000|2021-10-15 00:10:00|3487.8|3473.8|3484.2|3470.2|3488.2|3474.2|3484.2|3470.2|0
1634256900000|2021-10-15 00:15:00|3483.2|3469.2|3482.3|3468.3|3483.2|3469.2|3481.1|3467.3|0
1634257200000|2021-10-15 00:20:00|3481.3|3467.5|3482.1|3468.1|3482.5|3468.5|3480.8|3467|0
1634257500000|2021-10-15 00:25:00|3482.6|3468.6|3482.8|3468.8|3482.8|3468.8|3481.1|3467.3|0
1634257800000|2021-10-15 00:30:00|3481.3|3467.5|3478.7|3464.9|3482.6|3468.6|3478.7|3464.9|0
1634258100000|2021-10-15 00:35:00|3480.3|3466.5|3481.6|3467.8|3482|3468.1|3480|3466.2|0
1634258400000|2021-10-15 00:40:00|3481.5|3467.7|3481.4|3467.6|3482.5|3468.5|3480.8|3467|0
1634258700000|2021-10-15 00:45:00|3482.1|3468.1|3482.6|3468.6|3483.6|3469.6|3480.7|3466.9|0
1634259000000|2021-10-15 00:50:00|3481.6|3467.8|3481.3|3467.5|3482|3468.1|3480.3|3466.5|0
1634259300000|2021-10-15 00:55:00|3480.7|3466.9|3476.5|3462.7|3481.6|3467.8|3476.5|3462.7|0
1634259600000|2021-10-15 01:00:00|3475.8|3462|3472|3458.2|3477.6|3463.8|3471.8|3458|0
1634259900000|2021-10-15 01:05:00|3471.9|3458.1|3472.2|3458.4|3472.7|3458.9|3469.1|3455.3|0
1634260200000|2021-10-15 01:10:00|3472.9|3459.1|3470.4|3456.6|3472.9|3459.1|3470.3|3456.5|0
1634260500000|2021-10-15 01:15:00|3471.2|3457.4|3472.7|3458.9|3473.5|3459.7|3471.2|3457.4|0
1634260800000|2021-10-15 01:20:00|3472.3|3458.5|3470|3456.2|3472.3|3458.5|3470|3456.2|0
1634261100000|2021-10-15 01:25:00|3471|3457.2|3472.5|3458.7|3472.5|3458.7|3470.8|3457|0
1634261400000|2021-10-15 01:30:00|3472.7|3458.9|3475.5|3461.7|3475.9|3462.1|3472.7|3458.9|0
1634261700000|2021-10-15 01:35:00|3475.3|3461.5|3481.6|3467.8|3482.4|3468.4|3475.2|3461.4|0
1634262000000|2021-10-15 01:40:00|3481|3467.2|3478.7|3464.9|3481.4|3467.6|3478.7|3464.9|0
1634262300000|2021-10-15 01:45:00|3478.8|3465|3485.2|3471.2|3485.2|3471.2|3478.5|3464.7|0
1634262600000|2021-10-15 01:50:00|3486.5|3472.5|3490.2|3476.2|3490.3|3476.3|3486|3472|0
1634262900000|2021-10-15 01:55:00|3490.5|3476.5|3491.7|3477.7|3491.7|3477.7|3490.1|3476.1|0
1634263200000|2021-10-15 02:00:00|3492.8|3478.8|3490.3|3476.3|3493.3|3479.3|3490.3|3476.3|0
1634263500000|2021-10-15 02:05:00|3490.2|3476.2|3489.2|3475.2|3490.2|3476.2|3489.1|3475.1|0
1634263800000|2021-10-15 02:10:00|3489.7|3475.7|3491.5|3477.5|3491.5|3477.5|3489.6|3475.6|0
1634264100000|2021-10-15 02:15:00|3491.1|3477.1|3489.6|3475.6|3491.3|3477.3|3489.6|3475.6|0
1634264400000|2021-10-15 02:20:00|3491|3477|3491.4|3477.4|3492.8|3478.8|3490.2|3476.2|0
1634264700000|2021-10-15 02:25:00|3491.6|3477.6|3492|3478|3492.7|3478.7|3491.6|3477.6|0
1634265000000|2021-10-15 02:30:00|3491.9|3477.9|3489.6|3475.6|3492|3478|3485.9|3471.9|0
1634265300000|2021-10-15 02:35:00|3489.5|3475.5|3485.1|3471.1|3489.5|3475.5|3484.6|3470.6|0
1634265600000|2021-10-15 02:40:00|3485|3471|3479.6|3465.8|3485|3471|3476.5|3462.7|0
1634265900000|2021-10-15 02:45:00|3478.8|3465|3479.1|3465.3|3480|3466.2|3477.9|3464.1|0
1634266200000|2021-10-15 02:50:00|3479.7|3465.9|3478.5|3464.7|3479.7|3465.9|3477.9|3464.1|0
1634266500000|2021-10-15 02:55:00|3477.5|3463.7|3478.4|3464.6|3478.4|3464.6|3477|3463.2|0
1634266800000|2021-10-15 03:00:00|3478.6|3464.8|3475.7|3461.9|3478.6|3464.8|3475.7|3461.9|0
1634267100000|2021-10-15 03:05:00|3474.5|3460.7|3475.7|3461.9|3476.1|3462.3|3474.5|3460.7|0
1634267400000|2021-10-15 03:10:00|3476.2|3462.4|3478|3464.2|3478.3|3464.5|3476.2|3462.4|0
1634267700000|2021-10-15 03:15:00|3478.4|3464.6|3474.9|3461.1|3478.5|3464.7|3474.3|3460.5|0
1634268000000|2021-10-15 03:20:00|3472.7|3458.9|3474.8|3461|3475|3461.2|3472.6|3458.8|0
1634268300000|2021-10-15 03:25:00|3474.1|3460.3|3472.5|3458.7|3474.1|3460.3|3471.9|3458.1|0
1634268600000|2021-10-15 03:30:00|3473.1|3459.3|3478|3464.2|3478|3464.2|3473.1|3459.3|0
1634268900000|2021-10-15 03:35:00|3478.5|3464.7|3477.9|3464.1|3479.4|3465.6|3477.9|3464.1|0
1634269200000|2021-10-15 03:40:00|3478.4|3464.6|3477|3463.2|3478.4|3464.6|3476.8|3463|0
1634269500000|2021-10-15 03:45:00|3477.5|3463.7|3478.3|3464.5|3479.8|3466|3477.3|3463.5|0
1634269800000|2021-10-15 03:50:00|3478.7|3464.9|3482.3|3468.3|3482.3|3468.3|3478.7|3464.9|0
1634270100000|2021-10-15 03:55:00|3481.7|3467.9|3482.4|3468.4|3482.7|3468.7|3481.5|3467.7|0
1634270400000|2021-10-15 04:00:00|3482.6|3468.6|3481.6|3467.8|3483.5|3469.5|3481.1|3467.3|0
1634270700000|2021-10-15 04:05:00|3481.5|3467.7|3479.3|3465.5|3481.5|3467.7|3479.3|3465.5|0
1634271000000|2021-10-15 04:10:00|3478.5|3464.7|3478.3|3464.5|3479.8|3466|3478.3|3464.5|0
1634271300000|2021-10-15 04:15:00|3478.1|3464.3|3482.5|3468.5|3482.5|3468.5|3478|3464.2|0
1634271600000|2021-10-15 04:20:00|3482.2|3468.2|3483.1|3469.1|3483.4|3469.4|3482.2|3468.2|0
1634271900000|2021-10-15 04:25:00|3483|3469|3484.8|3470.8|3485.3|3471.3|3482.5|3468.5|0
1634272200000|2021-10-15 04:30:00|3485.9|3471.9|3484.8|3470.8|3485.9|3471.9|3484.6|3470.6|0
1634272500000|2021-10-15 04:35:00|3485.3|3471.3|3489.4|3475.4|3490.2|3476.2|3484.7|3470.7|0
1634272800000|2021-10-15 04:40:00|3490.5|3476.5|3490.9|3476.9|3490.9|3476.9|3488.4|3474.4|0
1634273100000|2021-10-15 04:45:00|3490.7|3476.7|3492.9|3478.9|3493|3479|3490.7|3476.7|0
1634273400000|2021-10-15 04:50:00|3492.3|3478.3|3491.1|3477.1|3493.8|3479.8|3491.1|3477.1|0
1634273700000|2021-10-15 04:55:00|3491.3|3477.3|3492.3|3478.3|3493|3479|3489.3|3475.3|0
1634512200000|2021-10-17 23:10:00|3489.9|3475.9|3490.2|3476.2|3492.7|3478.7|3485.5|3471.5|0
1634512500000|2021-10-17 23:15:00|3489.8|3475.8|3489.9|3475.9|3491|3477|3489.8|3475.8|0
1634512800000|2021-10-17 23:20:00|3489.7|3475.7|3494.6|3480.6|3497.2|3483.2|3489.7|3475.7|0
1634513100000|2021-10-17 23:25:00|3495.1|3481.1|3492.6|3478.6|3495.1|3481.1|3490.1|3476.1|0
1634513400000|2021-10-17 23:30:00|3493.8|3479.8|3487|3473|3493.8|3479.8|3486.4|3472.4|0
1634513700000|2021-10-17 23:35:00|3484|3470|3482.4|3468.4|3485.5|3471.5|3482.1|3468.1|0
1634514000000|2021-10-17 23:40:00|3483|3469|3484|3470|3484.9|3470.9|3482.6|3468.6|0
1634514300000|2021-10-17 23:45:00|3485.5|3471.5|3485.2|3471.2|3487.7|3473.7|3485.2|3471.2|0
1634514600000|2021-10-17 23:50:00|3483.7|3469.7|3485|3471|3485|3471|3481.5|3467.7|0
1634514900000|2021-10-17 23:55:00|3486|3472|3482.2|3468.2|3486|3472|3482.2|3468.2|0
1634515200000|2021-10-18 00:00:00|3482.8|3468.8|3480.7|3466.9|3482.8|3468.8|3478.7|3464.9|0
1634515500000|2021-10-18 00:05:00|3480.3|3466.5|3480|3466.2|3481|3467.2|3477.8|3464|0
1634515800000|2021-10-18 00:10:00|3481.3|3467.5|3479.7|3465.9|3481.7|3467.9|3479.7|3465.9|0
1634516100000|2021-10-18 00:15:00|3479.2|3465.4|3480|3466.2|3480|3466.2|3477.8|3464|0
1634516400000|2021-10-18 00:20:00|3481|3467.2|3487.2|3473.2|3487.2|3473.2|3480.4|3466.6|0
1634516700000|2021-10-18 00:25:00|3486.4|3472.4|3486.4|3472.4|3488.1|3474.1|3485.6|3471.6|0
1634517000000|2021-10-18 00:30:00|3485.3|3471.3|3484.9|3470.9|3485.4|3471.4|3482.9|3468.9|0
1634517300000|2021-10-18 00:35:00|3484.3|3470.3|3482.7|3468.7|3484.9|3470.9|3481.8|3468|0
1634517600000|2021-10-18 00:40:00|3483.3|3469.3|3485.8|3471.8|3486|3472|3483.1|3469.1|0
1634517900000|2021-10-18 00:45:00|3487.4|3473.4|3487.5|3473.5|3488.6|3474.6|3487.2|3473.2|0
1634518200000|2021-10-18 00:50:00|3487.8|3473.8|3490.6|3476.6|3490.6|3476.6|3487|3473|0
1634518500000|2021-10-18 00:55:00|3490.9|3476.9|3491.7|3477.7|3492.8|3478.8|3490.9|3476.9|0
1634518800000|2021-10-18 01:00:00|3491.5|3477.5|3493.7|3479.7|3493.7|3479.7|3491.5|3477.5|0
1634519100000|2021-10-18 01:05:00|3493.6|3479.6|3493.5|3479.5|3495.5|3481.5|3493.5|3479.5|0
1634519400000|2021-10-18 01:10:00|3493.8|3479.8|3490|3476|3493.8|3479.8|3488.7|3474.7|0
1634519700000|2021-10-18 01:15:00|3489.8|3475.8|3491|3477|3491.4|3477.4|3489.8|3475.8|0
1634520000000|2021-10-18 01:20:00|3490.7|3476.7|3492.9|3478.9|3493.2|3479.2|3490.7|3476.7|0
1634520300000|2021-10-18 01:25:00|3493.3|3479.3|3492|3478|3493.3|3479.3|3491.9|3477.9|0
1634520600000|2021-10-18 01:30:00|3491.9|3477.9|3492.7|3478.7|3493.8|3479.8|3491.9|3477.9|0
1634520900000|2021-10-18 01:35:00|3492.4|3478.4|3492.1|3478.1|3492.4|3478.4|3491.1|3477.1|0
1634521200000|2021-10-18 01:40:00|3492.5|3478.5|3492.8|3478.8|3493.5|3479.5|3492.5|3478.5|0
1634521500000|2021-10-18 01:45:00|3492.7|3478.7|3494|3480|3494.6|3480.6|3492.7|3478.7|0
1634521800000|2021-10-18 01:50:00|3494.1|3480.1|3494.9|3480.9|3495.1|3481.1|3494|3480|0
1634522100000|2021-10-18 01:55:00|3495.2|3481.2|3496.5|3482.5|3496.8|3482.8|3495.2|3481.2|0
1634522400000|2021-10-18 02:00:00|3497.1|3483.1|3495.7|3481.7|3497.1|3483.1|3495.5|3481.5|0
1634522700000|2021-10-18 02:05:00|3494.8|3480.8|3489.6|3475.6|3494.8|3480.8|3489.6|3475.6|0
1634523000000|2021-10-18 02:10:00|3491|3477|3492.3|3478.3|3492.7|3478.7|3490.5|3476.5|0
1634523300000|2021-10-18 02:15:00|3493.2|3479.2|3492.7|3478.7|3493.8|3479.8|3492.7|3478.7|0
1634523600000|2021-10-18 02:20:00|3492.9|3478.9|3492|3478|3492.9|3478.9|3491.2|3477.2|0
1634523900000|2021-10-18 02:25:00|3491.5|3477.5|3491.7|3477.7|3492.2|3478.2|3489.8|3475.8|0
1634524200000|2021-10-18 02:30:00|3491.8|3477.8|3493.5|3479.5|3493.5|3479.5|3491.1|3477.1|0
1634524500000|2021-10-18 02:35:00|3493.6|3479.6|3492.5|3478.5|3494|3480|3492.3|3478.3|0
1634524800000|2021-10-18 02:40:00|3491.8|3477.8|3492.6|3478.6|3492.8|3478.8|3491.7|3477.7|0
1634525100000|2021-10-18 02:45:00|3492.8|3478.8|3492|3478|3492.8|3478.8|3491.5|3477.5|0
1634525400000|2021-10-18 02:50:00|3491.7|3477.7|3489.9|3475.9|3491.7|3477.7|3489.7|3475.7|0
1634525700000|2021-10-18 02:55:00|3489.7|3475.7|3488.4|3474.4|3490.3|3476.3|3488.4|3474.4|0
1634526000000|2021-10-18 03:00:00|3488.5|3474.5|3488.8|3474.8|3489.6|3475.6|3488.5|3474.5|0
1634526300000|2021-10-18 03:05:00|3489.1|3475.1|3489|3475|3490|3476|3488.7|3474.7|0
1634526600000|2021-10-18 03:10:00|3488.6|3474.6|3489.6|3475.6|3489.7|3475.7|3488.5|3474.5|0
1634526900000|2021-10-18 03:15:00|3489.5|3475.5|3489.4|3475.4|3489.5|3475.5|3488.1|3474.1|0
1634527200000|2021-10-18 03:20:00|3489.5|3475.5|3488.7|3474.7|3489.5|3475.5|3488.2|3474.2|0
1634527500000|2021-10-18 03:25:00|3489.1|3475.1|3490.4|3476.4|3490.6|3476.6|3489.1|3475.1|0
1634527800000|2021-10-18 03:30:00|3490|3476|3488.9|3474.9|3490|3476|3488.9|3474.9|0
1634528100000|2021-10-18 03:35:00|3488.7|3474.7|3487.6|3473.6|3488.9|3474.9|3487.6|3473.6|0
1634528400000|2021-10-18 03:40:00|3487.8|3473.8|3488.4|3474.4|3488.4|3474.4|3487.4|3473.4|0
1634528700000|2021-10-18 03:45:00|3488.9|3474.9|3487.7|3473.7|3488.9|3474.9|3487.1|3473.1|0
1634529000000|2021-10-18 03:50:00|3487.4|3473.4|3487.2|3473.2|3487.8|3473.8|3487.2|3473.2|0
1634529300000|2021-10-18 03:55:00|3486.9|3472.9|3485.7|3471.7|3487.2|3473.2|3485.7|3471.7|0
1634529600000|2021-10-18 04:00:00|3485.5|3471.5|3484.1|3470.1|3485.5|3471.5|3484.1|3470.1|0
1634529900000|2021-10-18 04:05:00|3484.3|3470.3|3482.8|3468.8|3484.3|3470.3|3482.1|3468.1|0
1634530200000|2021-10-18 04:10:00|3482.6|3468.6|3482.6|3468.6|3482.8|3468.8|3482.2|3468.2|0
1634530500000|2021-10-18 04:15:00|3483|3469|3481.3|3467.5|3483.2|3469.2|3481.1|3467.3|0
1634530800000|2021-10-18 04:20:00|3481.2|3467.4|3483.4|3469.4|3483.4|3469.4|3480.8|3467|0
1634531100000|2021-10-18 04:25:00|3483.2|3469.2|3482.6|3468.6|3483.2|3469.2|3481.1|3467.3|0
1634531400000|2021-10-18 04:30:00|3482.3|3468.3|3481|3467.2|3482.8|3468.8|3481|3467.2|0
1634531700000|2021-10-18 04:35:00|3480.5|3466.7|3479|3465.2|3480.5|3466.7|3478.5|3464.7|0
1634532000000|2021-10-18 04:40:00|3477.8|3464|3478.3|3464.5|3478.6|3464.8|3477.8|3464|0
1634532300000|2021-10-18 04:45:00|3478.2|3464.4|3478.4|3464.6|3479|3465.2|3478.1|3464.3|0
1634532600000|2021-10-18 04:50:00|3478.9|3465.1|3478|3464.2|3478.9|3465.1|3477.4|3463.6|0
1634532900000|2021-10-18 04:55:00|3478.5|3464.7|3475.8|3462|3479.2|3465.4|3475.6|3461.8|0
1634598600000|2021-10-18 23:10:00|3489.3|3475.3|3488.9|3474.9|3489.3|3475.3|3484.2|3470.2|0
1634598900000|2021-10-18 23:15:00|3490.3|3476.3|3486.7|3472.7|3490.6|3476.6|3486.7|3472.7|0
1634599200000|2021-10-18 23:20:00|3487.3|3473.3|3490|3476|3490|3476|3486.5|3472.5|0
1634599500000|2021-10-18 23:25:00|3489.5|3475.5|3487.7|3473.7|3489.5|3475.5|3485.7|3471.7|0
1634599800000|2021-10-18 23:30:00|3487.6|3473.6|3493.1|3479.1|3493.1|3479.1|3487.6|3473.6|0
1634600100000|2021-10-18 23:35:00|3492.4|3478.4|3493.6|3479.6|3493.9|3479.9|3492.4|3478.4|0
1634600400000|2021-10-18 23:40:00|3494.6|3480.6|3496.1|3482.1|3496.8|3482.8|3494.6|3480.6|0
1634600700000|2021-10-18 23:45:00|3496.5|3482.5|3491.4|3477.4|3496.5|3482.5|3489.7|3475.7|0
1634601000000|2021-10-18 23:50:00|3489.9|3475.9|3495.4|3481.4|3495.4|3481.4|3489.9|3475.9|0
1634601300000|2021-10-18 23:55:00|3493.5|3479.5|3496.3|3482.3|3496.7|3482.7|3492.1|3478.1|0
1634601600000|2021-10-19 00:00:00|3497.5|3483.5|3496.2|3482.2|3499.8|3485.8|3494.9|3480.9|0
1634601900000|2021-10-19 00:05:00|3496.3|3482.3|3496.7|3482.7|3497.1|3483.1|3494.3|3480.3|0
1634602200000|2021-10-19 00:10:00|3497.7|3483.7|3504.2|3490.2|3504.2|3490.2|3497.7|3483.7|0
1634602500000|2021-10-19 00:15:00|3504.5|3490.5|3503.3|3489.3|3504.5|3490.5|3501.6|3487.6|0
1634602800000|2021-10-19 00:20:00|3502.9|3488.9|3499.6|3485.6|3503.1|3489.1|3499.1|3485.1|0
1634603100000|2021-10-19 00:25:00|3499|3485|3496|3482|3499|3485|3495.8|3481.8|0
1634603400000|2021-10-19 00:30:00|3497|3483|3498.9|3484.9|3499.3|3485.3|3497|3483|0
1634603700000|2021-10-19 00:35:00|3499.9|3485.9|3498|3484|3499.9|3485.9|3498|3484|0
1634604000000|2021-10-19 00:40:00|3497.7|3483.7|3495.9|3481.9|3497.7|3483.7|3495|3481|0
1634604300000|2021-10-19 00:45:00|3496.4|3482.4|3495.9|3481.9|3496.5|3482.5|3494.6|3480.6|0
1634604600000|2021-10-19 00:50:00|3496.3|3482.3|3497.7|3483.7|3497.7|3483.7|3495.4|3481.4|0
1634604900000|2021-10-19 00:55:00|3497.5|3483.5|3498.7|3484.7|3499.1|3485.1|3497.5|3483.5|0
1634605200000|2021-10-19 01:00:00|3499.2|3485.2|3499.9|3485.9|3501.2|3487.2|3498.2|3484.2|0
1634605500000|2021-10-19 01:05:00|3500.9|3486.9|3501.1|3487.1|3501.7|3487.7|3500|3486|0
1634605800000|2021-10-19 01:10:00|3500.3|3486.3|3498.2|3484.2|3500.3|3486.3|3497.9|3483.9|0
1634606100000|2021-10-19 01:15:00|3497.6|3483.6|3499|3485|3499|3485|3497.3|3483.3|0
1634606400000|2021-10-19 01:20:00|3499.5|3485.5|3501.8|3487.8|3501.8|3487.8|3499.2|3485.2|0
1634606700000|2021-10-19 01:25:00|3501.5|3487.5|3502.1|3488.1|3502.1|3488.1|3500.8|3486.8|0
1634607000000|2021-10-19 01:30:00|3503.6|3489.6|3504.4|3490.4|3506|3492|3503.6|3489.6|0
1634607300000|2021-10-19 01:35:00|3504.8|3490.8|3502.6|3488.6|3505|3491|3502.3|3488.3|0
1634607600000|2021-10-19 01:40:00|3503.2|3489.2|3504.2|3490.2|3504.3|3490.3|3503|3489|0
1634607900000|2021-10-19 01:45:00|3504.3|3490.3|3507.1|3493.1|3507.2|3493.2|3504.3|3490.3|0
1634608200000|2021-10-19 01:50:00|3508|3494|3505.2|3491.2|3508|3494|3505|3491|0
1634608500000|2021-10-19 01:55:00|3506|3492|3505.7|3491.7|3507.1|3493.1|3505.7|3491.7|0
1634608800000|2021-10-19 02:00:00|3506.6|3492.6|3506.7|3492.7|3507.4|3493.4|3506|3492|0
1634609100000|2021-10-19 02:05:00|3506.4|3492.4|3505.9|3491.9|3506.4|3492.4|3504.6|3490.6|0
1634609400000|2021-10-19 02:10:00|3505.8|3491.8|3505.1|3491.1|3505.9|3491.9|3504.5|3490.5|0
1634609700000|2021-10-19 02:15:00|3505|3491|3503.1|3489.1|3505|3491|3503.1|3489.1|0
1634610000000|2021-10-19 02:20:00|3503.3|3489.3|3503.4|3489.4|3504.9|3490.9|3503.3|3489.3|0
1634610300000|2021-10-19 02:25:00|3503.7|3489.7|3505.4|3491.4|3506.3|3492.3|3503.7|3489.7|0
1634610600000|2021-10-19 02:30:00|3505.3|3491.3|3506.7|3492.7|3508.4|3494.4|3505.3|3491.3|0
1634610900000|2021-10-19 02:35:00|3507.1|3493.1|3509.4|3495.4|3509.9|3495.9|3506.9|3492.9|0
1634611200000|2021-10-19 02:40:00|3508.5|3494.5|3505|3491|3508.5|3494.5|3504.6|3490.6|0
1634611500000|2021-10-19 02:45:00|3505.1|3491.1|3506.9|3492.9|3506.9|3492.9|3504.4|3490.4|0
1634611800000|2021-10-19 02:50:00|3507.1|3493.1|3504.5|3490.5|3507.1|3493.1|3504.5|3490.5|0
1634612100000|2021-10-19 02:55:00|3504|3490|3506.2|3492.2|3506.2|3492.2|3504|3490|0
1634612400000|2021-10-19 03:00:00|3505.7|3491.7|3505.6|3491.6|3506.4|3492.4|3505|3491|0
1634612700000|2021-10-19 03:05:00|3505.7|3491.7|3505.8|3491.8|3506.3|3492.3|3505.4|3491.4|0
1634613000000|2021-10-19 03:10:00|3505.6|3491.6|3504.9|3490.9|3506.1|3492.1|3504.6|3490.6|0
1634613300000|2021-10-19 03:15:00|3504.5|3490.5|3506.2|3492.2|3506.2|3492.2|3504.1|3490.1|0
1634613600000|2021-10-19 03:20:00|3506.4|3492.4|3506.3|3492.3|3506.6|3492.6|3506|3492|0
1634613900000|2021-10-19 03:25:00|3505.6|3491.6|3505.7|3491.7|3506.7|3492.7|3505.6|3491.6|0
1634614200000|2021-10-19 03:30:00|3505.8|3491.8|3507.5|3493.5|3507.9|3493.9|3505.5|3491.5|0
1634614500000|2021-10-19 03:35:00|3507|3493|3508.8|3494.8|3509.7|3495.7|3507|3493|0
1634614800000|2021-10-19 03:40:00|3509.2|3495.2|3510.2|3496.2|3510.6|3496.6|3509.2|3495.2|0
1634615100000|2021-10-19 03:45:00|3509.6|3495.6|3510.2|3496.2|3510.9|3496.9|3509.6|3495.6|0
1634615400000|2021-10-19 03:50:00|3509.7|3495.7|3514.6|3500.6|3514.6|3500.6|3509.7|3495.7|0
1634615700000|2021-10-19 03:55:00|3513.3|3499.3|3515.2|3501.2|3515.2|3501.2|3513.3|3499.3|0
1634616000000|2021-10-19 04:00:00|3514.7|3500.7|3516.6|3502.6|3516.8|3502.8|3514.7|3500.7|0
1634616300000|2021-10-19 04:05:00|3516.5|3502.5|3516.7|3502.7|3516.7|3502.7|3514.1|3500.1|0
1634616600000|2021-10-19 04:10:00|3517.1|3503.1|3515.4|3501.4|3517.1|3503.1|3515.3|3501.3|0
1634616900000|2021-10-19 04:15:00|3515.2|3501.2|3513.9|3499.9|3516.6|3502.6|3513.9|3499.9|0
1634617200000|2021-10-19 04:20:00|3513.3|3499.3|3513|3499|3513.8|3499.8|3512.9|3498.9|0
1634617500000|2021-10-19 04:25:00|3513.1|3499.1|3512.5|3498.5|3513.1|3499.1|3512.4|3498.4|0
1634617800000|2021-10-19 04:30:00|3511.6|3497.6|3510.8|3496.8|3512.2|3498.2|3510.8|3496.8|0
1634618100000|2021-10-19 04:35:00|3510.3|3496.3|3510.3|3496.3|3511.1|3497.1|3510.2|3496.2|0
1634618400000|2021-10-19 04:40:00|3511.1|3497.1|3509.4|3495.4|3511.1|3497.1|3509|3495|0
1634618700000|2021-10-19 04:45:00|3509.7|3495.7|3509.1|3495.1|3511.1|3497.1|3509.1|3495.1|0
1634619000000|2021-10-19 04:50:00|3508.9|3494.9|3508.4|3494.4|3509.6|3495.6|3506.4|3492.4|0
1634619300000|2021-10-19 04:55:00|3508.8|3494.8|3508.7|3494.7|3509.8|3495.8|3505.5|3491.5|0
1634685000000|2021-10-19 23:10:00|3514.8|3500.8|3516.9|3502.9|3518.4|3504.4|3514.4|3500.4|0
1634685300000|2021-10-19 23:15:00|3517.9|3503.9|3513.9|3499.9|3517.9|3503.9|3513.9|3499.9|0
1634685600000|2021-10-19 23:20:00|3512|3498|3511.1|3497.1|3514.4|3500.4|3511.1|3497.1|0
1634685900000|2021-10-19 23:25:00|3510.2|3496.2|3511.2|3497.2|3511.3|3497.3|3509.3|3495.3|0
1634686200000|2021-10-19 23:30:00|3511.8|3497.8|3508|3494|3511.8|3497.8|3504.3|3490.3|0
1634686500000|2021-10-19 23:35:00|3506.8|3492.8|3506.5|3492.5|3507.7|3493.7|3505.6|3491.6|0
1634686800000|2021-10-19 23:40:00|3508|3494|3508.5|3494.5|3509.1|3495.1|3505.9|3491.9|0
1634687100000|2021-10-19 23:45:00|3508.3|3494.3|3509.9|3495.9|3510.5|3496.5|3506.4|3492.4|0
1634687400000|2021-10-19 23:50:00|3510.2|3496.2|3516.8|3502.8|3516.8|3502.8|3510.2|3496.2|0
1634687700000|2021-10-19 23:55:00|3519.4|3505.4|3523.5|3509.5|3524|3510|3519.4|3505.4|0
1634688000000|2021-10-20 00:00:00|3524|3510|3522.3|3508.3|3524.1|3510.1|3521.8|3507.8|0
1634688300000|2021-10-20 00:05:00|3521.6|3507.6|3526.3|3512.3|3527.4|3513.4|3521.6|3507.6|0
1634688600000|2021-10-20 00:10:00|3525.2|3511.2|3523.8|3509.8|3525.2|3511.2|3522.4|3508.4|0
1634688900000|2021-10-20 00:15:00|3522.7|3508.7|3521.6|3507.6|3526|3512|3519.8|3505.8|0
1634689200000|2021-10-20 00:20:00|3521.3|3507.3|3525.2|3511.2|3525.9|3511.9|3521.3|3507.3|0
1634689500000|2021-10-20 00:25:00|3525.4|3511.4|3523|3509|3525.4|3511.4|3522.7|3508.7|0
1634689800000|2021-10-20 00:30:00|3522.7|3508.7|3524.7|3510.7|3525|3511|3522.6|3508.6|0
1634690100000|2021-10-20 00:35:00|3525.5|3511.5|3526.2|3512.2|3526.2|3512.2|3524.7|3510.7|0
1634690400000|2021-10-20 00:40:00|3525.5|3511.5|3528.6|3514.6|3528.6|3514.6|3525.3|3511.3|0
1634690700000|2021-10-20 00:45:00|3528.5|3514.5|3526.1|3512.1|3528.5|3514.5|3525|3511|0
1634691000000|2021-10-20 00:50:00|3526.7|3512.7|3530.5|3516.5|3530.5|3516.5|3525.6|3511.6|0
1634691300000|2021-10-20 00:55:00|3530.8|3516.8|3525.9|3511.9|3530.8|3516.8|3525.9|3511.9|0
1634691600000|2021-10-20 01:00:00|3525.5|3511.5|3525|3511|3526.2|3512.2|3524.7|3510.7|0
1634691900000|2021-10-20 01:05:00|3524.5|3510.5|3528.8|3514.8|3529|3515|3524.5|3510.5|0
1634692200000|2021-10-20 01:10:00|3529.2|3515.2|3531.4|3517.4|3531.4|3517.4|3529.2|3515.2|0
1634692500000|2021-10-20 01:15:00|3531.2|3517.2|3528.7|3514.7|3531.2|3517.2|3528.2|3514.2|0
1634692800000|2021-10-20 01:20:00|3529.1|3515.1|3531.7|3517.7|3531.7|3517.7|3529.1|3515.1|0
1634693100000|2021-10-20 01:25:00|3531.4|3517.4|3529.9|3515.9|3531.5|3517.5|3529.5|3515.5|0
1634693400000|2021-10-20 01:30:00|3531.1|3517.1|3529.3|3515.3|3531.1|3517.1|3528.8|3514.8|0
1634693700000|2021-10-20 01:35:00|3527.5|3513.5|3529.1|3515.1|3529.7|3515.7|3526.4|3512.4|0
1634694000000|2021-10-20 01:40:00|3529.6|3515.6|3529.4|3515.4|3530|3516|3528.9|3514.9|0
1634694300000|2021-10-20 01:45:00|3530.3|3516.3|3532.2|3518|3532.5|3518.3|3530.3|3516.3|0
1634694600000|2021-10-20 01:50:00|3531.8|3517.8|3530.1|3516.1|3531.8|3517.8|3529.6|3515.6|0
1634694900000|2021-10-20 01:55:00|3528.3|3514.3|3527.1|3513.1|3528.9|3514.9|3527.1|3513.1|0
1634695200000|2021-10-20 02:00:00|3526.8|3512.8|3527.4|3513.4|3527.9|3513.9|3526.3|3512.3|0
1634695500000|2021-10-20 02:05:00|3527.7|3513.7|3526.5|3512.5|3527.7|3513.7|3525.9|3511.9|0
1634695800000|2021-10-20 02:10:00|3526.9|3512.9|3528.6|3514.6|3528.7|3514.7|3526.5|3512.5|0
1634696100000|2021-10-20 02:15:00|3529.1|3515.1|3527.6|3513.6|3529.1|3515.1|3527.6|3513.6|0
1634696400000|2021-10-20 02:20:00|3527.2|3513.2|3528.7|3514.7|3529.3|3515.3|3527.2|3513.2|0
1634696700000|2021-10-20 02:25:00|3528.1|3514.1|3529.2|3515.2|3529.6|3515.6|3528.1|3514.1|0
1634697000000|2021-10-20 02:30:00|3529.4|3515.4|3527.9|3513.9|3529.6|3515.6|3527.9|3513.9|0
1634697300000|2021-10-20 02:35:00|3527.2|3513.2|3526.7|3512.7|3527.2|3513.2|3525.8|3511.8|0
1634697600000|2021-10-20 02:40:00|3526.6|3512.6|3526.5|3512.5|3527.1|3513.1|3526.1|3512.1|0
1634697900000|2021-10-20 02:45:00|3526.1|3512.1|3527.6|3513.6|3527.6|3513.6|3526.1|3512.1|0
1634698200000|2021-10-20 02:50:00|3527.7|3513.7|3526.1|3512.1|3527.9|3513.9|3525.3|3511.3|0
1634698500000|2021-10-20 02:55:00|3526.2|3512.2|3525.3|3511.3|3526.4|3512.4|3524.9|3510.9|0
1634698800000|2021-10-20 03:00:00|3524.8|3510.8|3524.8|3510.8|3526|3512|3524.6|3510.6|0
1634699100000|2021-10-20 03:05:00|3525.3|3511.3|3524.7|3510.7|3525.7|3511.7|3524.1|3510.1|0
1634699400000|2021-10-20 03:10:00|3525|3511|3524.8|3510.8|3525|3511|3524|3510|0
1634699700000|2021-10-20 03:15:00|3524.1|3510.1|3526.2|3512.2|3526.2|3512.2|3524|3510|0
1634700000000|2021-10-20 03:20:00|3525.7|3511.7|3527.1|3513.1|3527.1|3513.1|3525.6|3511.6|0
1634700300000|2021-10-20 03:25:00|3528.1|3514.1|3528.5|3514.5|3528.6|3514.6|3528.1|3514.1|0
1634700600000|2021-10-20 03:30:00|3527.6|3513.6|3526.1|3512.1|3527.6|3513.6|3525.6|3511.6|0
1634700900000|2021-10-20 03:35:00|3526.2|3512.2|3526.6|3512.6|3526.6|3512.6|3525.6|3511.6|0
1634701200000|2021-10-20 03:40:00|3527.1|3513.1|3529.3|3515.3|3529.3|3515.3|3527.1|3513.1|0
1634701500000|2021-10-20 03:45:00|3528.8|3514.8|3527.2|3513.2|3529.1|3515.1|3527.2|3513.2|0
1634701800000|2021-10-20 03:50:00|3527.6|3513.6|3527.6|3513.6|3527.7|3513.7|3525.3|3511.3|0
1634702100000|2021-10-20 03:55:00|3528.1|3514.1|3529.3|3515.3|3529.3|3515.3|3527.7|3513.7|0
1634702400000|2021-10-20 04:00:00|3528.5|3514.5|3527.1|3513.1|3528.8|3514.8|3527.1|3513.1|0
1634702700000|2021-10-20 04:05:00|3528.2|3514.2|3525.2|3511.2|3528.2|3514.2|3525.2|3511.2|0
1634703000000|2021-10-20 04:10:00|3523.8|3509.8|3524.9|3510.9|3524.9|3510.9|3523.8|3509.8|0
1634703300000|2021-10-20 04:15:00|3525.5|3511.5|3523.6|3509.6|3525.5|3511.5|3523.3|3509.3|0
1634703600000|2021-10-20 04:20:00|3522.5|3508.5|3522.7|3508.7|3523.6|3509.6|3522.2|3508.2|0
1634703900000|2021-10-20 04:25:00|3522.5|3508.5|3522|3508|3523.2|3509.2|3521.8|3507.8|0
1634704200000|2021-10-20 04:30:00|3521.2|3507.2|3522.9|3508.9|3523.3|3509.3|3521.2|3507.2|0
1634704500000|2021-10-20 04:35:00|3523.9|3509.9|3523.9|3509.9|3524.4|3510.4|3523.2|3509.2|0
1634704800000|2021-10-20 04:40:00|3524.9|3510.9|3525.1|3511.1|3526|3512|3524.7|3510.7|0
1634705100000|2021-10-20 04:45:00|3525.4|3511.4|3525.2|3511.2|3526.1|3512.1|3525.2|3511.2|0
1634705400000|2021-10-20 04:50:00|3526.7|3512.7|3526.9|3512.9|3527.2|3513.2|3525.7|3511.7|0
1634705700000|2021-10-20 04:55:00|3526.8|3512.8|3526.8|3512.8|3527.6|3513.6|3526.6|3512.6|0
1634771400000|2021-10-20 23:10:00|3538.9|3524.7|3525.2|3511.2|3538.9|3524.7|3524.7|3510.7|0
1634771700000|2021-10-20 23:15:00|3525.6|3511.6|3518.1|3504.1|3525.6|3511.6|3512.5|3498.5|0
1634772000000|2021-10-20 23:20:00|3519.6|3505.6|3521.8|3507.8|3521.8|3507.8|3518.4|3504.4|0
1634772300000|2021-10-20 23:25:00|3519.8|3505.8|3517.1|3503.1|3523.4|3509.4|3517.1|3503.1|0
1634772600000|2021-10-20 23:30:00|3517.5|3503.5|3511.8|3497.8|3517.5|3503.5|3508.6|3494.6|0
1634772900000|2021-10-20 23:35:00|3510.9|3496.9|3507.7|3493.7|3510.9|3496.9|3504.3|3490.3|0
1634773200000|2021-10-20 23:40:00|3508.7|3494.7|3511.3|3497.3|3512.3|3498.3|3508.7|3494.7|0
1634773500000|2021-10-20 23:45:00|3510.9|3496.9|3509.8|3495.8|3512.3|3498.3|3508.4|3494.4|0
1634773800000|2021-10-20 23:50:00|3508.6|3494.6|3510.9|3496.9|3511.8|3497.8|3507.8|3493.8|0
1634774100000|2021-10-20 23:55:00|3508.7|3494.7|3510|3496|3511.8|3497.8|3507.5|3493.5|0
1634774400000|2021-10-21 00:00:00|3506.7|3492.7|3501.2|3487.2|3506.8|3492.8|3501.2|3487.2|0
1634774700000|2021-10-21 00:05:00|3501.7|3487.7|3500.8|3486.8|3502.8|3488.8|3500.8|3486.8|0
1634775000000|2021-10-21 00:10:00|3501.5|3487.5|3500.5|3486.5|3501.5|3487.5|3498.1|3484.1|0
1634775300000|2021-10-21 00:15:00|3500.4|3486.4|3493.7|3479.7|3500.6|3486.6|3492.4|3478.4|0
1634775600000|2021-10-21 00:20:00|3494.2|3480.2|3500.4|3486.4|3500.4|3486.4|3494|3480|0
1634775900000|2021-10-21 00:25:00|3500.3|3486.3|3501.5|3487.5|3501.5|3487.5|3497.5|3483.5|0
1634776200000|2021-10-21 00:30:00|3500.7|3486.7|3504.4|3490.4|3504.4|3490.4|3500.7|3486.7|0
1634776500000|2021-10-21 00:35:00|3506.1|3492.1|3510.6|3496.6|3510.6|3496.6|3505.9|3491.9|0
1634776800000|2021-10-21 00:40:00|3510.2|3496.2|3508.8|3494.8|3511.9|3497.9|3507|3493|0
1634777100000|2021-10-21 00:45:00|3509.2|3495.2|3509.6|3495.6|3510.2|3496.2|3508.5|3494.5|0
1634777400000|2021-10-21 00:50:00|3510.5|3496.5|3511|3497|3511.9|3497.9|3510.4|3496.4|0
1634777700000|2021-10-21 00:55:00|3509.5|3495.5|3512.7|3498.7|3513.4|3499.4|3509.5|3495.5|0
1634778000000|2021-10-21 01:00:00|3512.6|3498.6|3510.3|3496.3|3512.6|3498.6|3508.3|3494.3|0
1634778300000|2021-10-21 01:05:00|3511.2|3497.2|3509.6|3495.6|3512.8|3498.8|3509|3495|0
1634778600000|2021-10-21 01:10:00|3509.3|3495.3|3510.8|3496.8|3510.8|3496.8|3508.3|3494.3|0
1634778900000|2021-10-21 01:15:00|3510.3|3496.3|3511.2|3497.2|3512.2|3498.2|3509.6|3495.6|0
1634779200000|2021-10-21 01:20:00|3511.3|3497.3|3507.8|3493.8|3511.3|3497.3|3507.8|3493.8|0
1634779500000|2021-10-21 01:25:00|3508.3|3494.3|3509.5|3495.5|3510.5|3496.5|3508.3|3494.3|0
1634779800000|2021-10-21 01:30:00|3509.1|3495.1|3515.4|3501.4|3515.4|3501.4|3509.1|3495.1|0
1634780100000|2021-10-21 01:35:00|3516.1|3502.1|3518.1|3504.1|3518.8|3504.8|3516.1|3502.1|0
1634780400000|2021-10-21 01:40:00|3518.3|3504.3|3520.8|3506.8|3520.8|3506.8|3518.3|3504.3|0
1634780700000|2021-10-21 01:45:00|3518.8|3504.8|3518.2|3504.2|3519.4|3505.4|3517|3503|0
1634781000000|2021-10-21 01:50:00|3519.3|3505.3|3517.8|3503.8|3519.5|3505.5|3517.5|3503.5|0
1634781300000|2021-10-21 01:55:00|3517.6|3503.6|3521.5|3507.5|3521.5|3507.5|3517.5|3503.5|0
1634781600000|2021-10-21 02:00:00|3524.1|3510.1|3522.9|3508.9|3524.1|3510.1|3522.7|3508.7|0
1634781900000|2021-10-21 02:05:00|3524.3|3510.3|3523.3|3509.3|3524.3|3510.3|3523|3509|0
1634782200000|2021-10-21 02:10:00|3523.4|3509.4|3519.3|3505.3|3523.9|3509.9|3518.7|3504.7|0
1634782500000|2021-10-21 02:15:00|3518.3|3504.3|3518.5|3504.5|3521.2|3507.2|3518.3|3504.3|0
1634782800000|2021-10-21 02:20:00|3520|3506|3522.4|3508.4|3522.4|3508.4|3520|3506|0
1634783100000|2021-10-21 02:25:00|3523|3509|3519.7|3505.7|3523|3509|3519.6|3505.6|0
1634783400000|2021-10-21 02:30:00|3519.8|3505.8|3519.1|3505.1|3520.6|3506.6|3519.1|3505.1|0
1634783700000|2021-10-21 02:35:00|3518.4|3504.4|3517.6|3503.6|3518.8|3504.8|3516.2|3502.2|0
1634784000000|2021-10-21 02:40:00|3518.6|3504.6|3517.9|3503.9|3519.8|3505.8|3517.9|3503.9|0
1634784300000|2021-10-21 02:45:00|3515.7|3501.7|3516|3502|3516.7|3502.7|3514.5|3500.5|0
1634784600000|2021-10-21 02:50:00|3516.2|3502.2|3514.5|3500.5|3516.2|3502.2|3512.4|3498.4|0
1634784900000|2021-10-21 02:55:00|3515.5|3501.5|3517.2|3503.2|3517.8|3503.8|3515.4|3501.4|0
1634785200000|2021-10-21 03:00:00|3517.8|3503.8|3517.8|3503.8|3518.3|3504.3|3516.2|3502.2|0
1634785500000|2021-10-21 03:05:00|3517.5|3503.5|3516.6|3502.6|3517.5|3503.5|3516|3502|0
1634785800000|2021-10-21 03:10:00|3516.5|3502.5|3518.8|3504.8|3519.5|3505.5|3516.1|3502.1|0
1634786100000|2021-10-21 03:15:00|3519.8|3505.8|3516.8|3502.8|3520.7|3506.7|3516.8|3502.8|0
1634786400000|2021-10-21 03:20:00|3516.5|3502.5|3516.1|3502.1|3517.7|3503.7|3515.7|3501.7|0
1634786700000|2021-10-21 03:25:00|3516.6|3502.6|3516.7|3502.7|3517.8|3503.8|3516.6|3502.6|0
1634787000000|2021-10-21 03:30:00|3517.1|3503.1|3515.3|3501.3|3517.1|3503.1|3514.4|3500.4|0
1634787300000|2021-10-21 03:35:00|3514.2|3500.2|3518.8|3504.8|3518.8|3504.8|3514|3500|0
1634787600000|2021-10-21 03:40:00|3516.4|3502.4|3515.5|3501.5|3516.4|3502.4|3515|3501|0
1634787900000|2021-10-21 03:45:00|3515.6|3501.6|3511|3497|3515.6|3501.6|3509.2|3495.2|0
1634788200000|2021-10-21 03:50:00|3511.1|3497.1|3511.9|3497.9|3512.7|3498.7|3511.1|3497.1|0
1634788500000|2021-10-21 03:55:00|3511.8|3497.8|3508.3|3494.3|3511.8|3497.8|3508.3|3494.3|0
1634788800000|2021-10-21 04:00:00|3508.5|3494.5|3507|3493|3508.6|3494.6|3507|3493|0
1634789100000|2021-10-21 04:05:00|3506.1|3492.1|3507.9|3493.9|3507.9|3493.9|3505.8|3491.8|0
1634789400000|2021-10-21 04:10:00|3508.1|3494.1|3506.9|3492.9|3508.1|3494.1|3505.5|3491.5|0
1634789700000|2021-10-21 04:15:00|3506.6|3492.6|3506|3492|3507.4|3493.4|3505.3|3491.3|0
1634790000000|2021-10-21 04:20:00|3505.2|3491.2|3505.3|3491.3|3505.7|3491.7|3504.6|3490.6|0
1634790300000|2021-10-21 04:25:00|3505.4|3491.4|3504.8|3490.8|3505.7|3491.7|3504|3490|0
1634790600000|2021-10-21 04:30:00|3505.4|3491.4|3505.9|3491.9|3507.1|3493.1|3505|3491|0
1634790900000|2021-10-21 04:35:00|3505.5|3491.5|3506.1|3492.1|3507.6|3493.6|3505.5|3491.5|0
1634791200000|2021-10-21 04:40:00|3506.4|3492.4|3507.6|3493.6|3507.6|3493.6|3506.2|3492.2|0
1634791500000|2021-10-21 04:45:00|3507.4|3493.4|3509.3|3495.3|3509.3|3495.3|3507.4|3493.4|0
1634791800000|2021-10-21 04:50:00|3510.3|3496.3|3513.3|3499.3|3513.3|3499.3|3510.3|3496.3|0
1634792100000|2021-10-21 04:55:00|3512.9|3498.9|3512.6|3498.6|3513.9|3499.9|3511.6|3497.6|0
1634857800000|2021-10-21 23:10:00|3520.1|3506.1|3537.7|3523.5|3537.7|3523.5|3520.1|3506.1|0
1634858100000|2021-10-21 23:15:00|3537.9|3523.7|3542|3527.8|3542|3527.8|3537.9|3523.7|0
1634858400000|2021-10-21 23:20:00|3544.2|3530|3532.5|3518.3|3544.8|3530.6|3531.1|3517.1|0
1634858700000|2021-10-21 23:25:00|3533.7|3519.5|3541.9|3527.7|3541.9|3527.7|3533.7|3519.5|0
1634859000000|2021-10-21 23:30:00|3545.2|3531|3546.9|3532.7|3546.9|3532.7|3541.5|3527.3|0
1634859300000|2021-10-21 23:35:00|3548.5|3534.3|3552.9|3538.7|3552.9|3538.7|3548.5|3534.3|0
1634859600000|2021-10-21 23:40:00|3553.9|3539.7|3552.4|3538.2|3554.2|3540|3552.4|3538.2|0
1634859900000|2021-10-21 23:45:00|3552.3|3538.1|3560.9|3546.7|3560.9|3546.7|3552.3|3538.1|0
1634860200000|2021-10-21 23:50:00|3561|3546.8|3560.9|3546.7|3562|3547.8|3557.3|3543.1|0
1634860500000|2021-10-21 23:55:00|3560.8|3546.6|3560.3|3546.1|3562.4|3548.2|3559.3|3545.1|0
1634860800000|2021-10-22 00:00:00|3559.8|3545.6|3565.7|3551.5|3565.7|3551.5|3559.8|3545.6|0
1634861100000|2021-10-22 00:05:00|3565.4|3551.2|3565.1|3550.9|3566.8|3552.6|3563.9|3549.7|0
1634861400000|2021-10-22 00:10:00|3564.5|3550.3|3561.4|3547.2|3566.5|3552.3|3561.4|3547.2|0
1634861700000|2021-10-22 00:15:00|3560.6|3546.4|3562.5|3548.3|3563.1|3548.9|3559.8|3545.6|0
1634862000000|2021-10-22 00:20:00|3562.9|3548.7|3561.5|3547.3|3563|3548.8|3561.1|3546.9|0
1634862300000|2021-10-22 00:25:00|3560.2|3546|3563.3|3549.1|3563.3|3549.1|3559.2|3545|0
1634862600000|2021-10-22 00:30:00|3565.8|3551.6|3573.1|3558.9|3574|3559.8|3565.8|3551.6|0
1634862900000|2021-10-22 00:35:00|3574.1|3559.9|3570.3|3556.1|3574.9|3560.7|3570.3|3556.1|0
1634863200000|2021-10-22 00:40:00|3570.4|3556.2|3569.6|3555.4|3570.4|3556.2|3568.2|3554|0
1634863500000|2021-10-22 00:45:00|3568.1|3553.9|3566.7|3552.5|3569.6|3555.4|3566.4|3552.2|0
1634863800000|2021-10-22 00:50:00|3567.9|3553.7|3569.6|3555.4|3571.8|3557.6|3567.9|3553.7|0
1634864100000|2021-10-22 00:55:00|3571.6|3557.4|3570.9|3556.7|3571.6|3557.4|3567.9|3553.7|0
1634864400000|2021-10-22 01:00:00|3570.5|3556.3|3563.1|3548.9|3570.8|3556.6|3562.2|3548|0
1634864700000|2021-10-22 01:05:00|3562.1|3547.9|3561.1|3546.9|3562.9|3548.7|3561.1|3546.9|0
1634865000000|2021-10-22 01:10:00|3560.6|3546.4|3558.9|3544.7|3562.2|3548|3558.9|3544.7|0
1634865300000|2021-10-22 01:15:00|3558.1|3543.9|3557|3542.8|3558.1|3543.9|3555|3540.8|0
1634865600000|2021-10-22 01:20:00|3556.2|3542|3552.4|3538.2|3556.2|3542|3551.1|3536.9|0
1634865900000|2021-10-22 01:25:00|3551.2|3537|3550.1|3535.9|3551.7|3537.5|3548.9|3534.7|0
1634866200000|2021-10-22 01:30:00|3549.9|3535.7|3551|3536.8|3552|3537.8|3549.4|3535.2|0
1634866500000|2021-10-22 01:35:00|3550.7|3536.5|3550.6|3536.4|3551.2|3537|3548.2|3534|0
1634866800000|2021-10-22 01:40:00|3550.2|3536|3552|3537.8|3552|3537.8|3550.2|3536|0
1634867100000|2021-10-22 01:45:00|3552.3|3538.1|3554|3539.8|3554|3539.8|3551.4|3537.2|0
1634867400000|2021-10-22 01:50:00|3555.1|3540.9|3556.3|3542.1|3557.6|3543.4|3555.1|3540.9|0
1634867700000|2021-10-22 01:55:00|3556.2|3542|3552|3537.8|3556.3|3542.1|3552|3537.8|0
1634868000000|2021-10-22 02:00:00|3551.8|3537.6|3546.8|3532.6|3551.8|3537.6|3546.8|3532.6|0
1634868300000|2021-10-22 02:05:00|3546.6|3532.4|3548.8|3534.6|3548.8|3534.6|3546.6|3532.4|0
1634868600000|2021-10-22 02:10:00|3549.7|3535.5|3549.2|3535|3549.9|3535.7|3548.7|3534.5|0
1634868900000|2021-10-22 02:15:00|3548.7|3534.5|3546|3531.8|3548.7|3534.5|3545.5|3531.3|0
1634869200000|2021-10-22 02:20:00|3546.5|3532.3|3547.3|3533.1|3547.3|3533.1|3544.8|3530.6|0
1634869500000|2021-10-22 02:25:00|3549.4|3535.2|3552.9|3538.7|3553.2|3539|3549.4|3535.2|0
1634869800000|2021-10-22 02:30:00|3554.3|3540.1|3557.8|3543.6|3557.8|3543.6|3553.5|3539.3|0
1634870100000|2021-10-22 02:35:00|3557|3542.8|3559.1|3544.9|3559.3|3545.1|3556.5|3542.3|0
1634870400000|2021-10-22 02:40:00|3559.6|3545.4|3561|3546.8|3561.5|3547.3|3558.3|3544.1|0
1634870700000|2021-10-22 02:45:00|3560.6|3546.4|3562|3547.8|3563.7|3549.5|3560.6|3546.4|0
1634871000000|2021-10-22 02:50:00|3562.9|3548.7|3561.8|3547.6|3562.9|3548.7|3561.6|3547.4|0
1634871300000|2021-10-22 02:55:00|3561.7|3547.5|3564.4|3550.2|3565.3|3551.1|3561.5|3547.3|0
1634871600000|2021-10-22 03:00:00|3564|3549.8|3568.7|3554.5|3568.7|3554.5|3564|3549.8|0
1634871900000|2021-10-22 03:05:00|3568.5|3554.3|3569|3554.8|3569.9|3555.7|3568.5|3554.3|0
1634872200000|2021-10-22 03:10:00|3569.1|3554.9|3570.4|3556.2|3571.8|3557.6|3569.1|3554.9|0
1634872500000|2021-10-22 03:15:00|3572.1|3557.9|3573.2|3559|3574.6|3560.4|3571.3|3557.1|0
1634872800000|2021-10-22 03:20:00|3575.1|3560.9|3574.1|3559.9|3575.7|3561.5|3573.9|3559.7|0
1634873100000|2021-10-22 03:25:00|3573.5|3559.3|3573.3|3559.1|3573.8|3559.6|3572.3|3558.1|0
1634873400000|2021-10-22 03:30:00|3573.5|3559.3|3572.6|3558.4|3573.5|3559.3|3571.5|3557.3|0
1634873700000|2021-10-22 03:35:00|3572.4|3558.2|3576|3561.8|3576|3561.8|3571.8|3557.6|0
1634874000000|2021-10-22 03:40:00|3576.2|3562|3580.5|3566.3|3580.5|3566.3|3576.2|3562|0
1634874300000|2021-10-22 03:45:00|3580.1|3565.9|3576.5|3562.3|3580.1|3565.9|3576.3|3562.1|0
1634874600000|2021-10-22 03:50:00|3576.2|3562|3572.8|3558.6|3576.6|3562.4|3572.8|3558.6|0
1634874900000|2021-10-22 03:55:00|3573.5|3559.3|3573.3|3559.1|3574.1|3559.9|3572.9|3558.7|0
1634875200000|2021-10-22 04:00:00|3572.9|3558.7|3568.2|3554|3572.9|3558.7|3567.4|3553.2|0
1634875500000|2021-10-22 04:05:00|3567.4|3553.2|3570.5|3556.3|3571.2|3557|3567.4|3553.2|0
1634875800000|2021-10-22 04:10:00|3570.8|3556.6|3570.4|3556.2|3570.9|3556.7|3570|3555.8|0
1634876100000|2021-10-22 04:15:00|3569.5|3555.3|3570.1|3555.9|3570.5|3556.3|3568.2|3554|0
1634876400000|2021-10-22 04:20:00|3571.2|3557|3570.8|3556.6|3571.5|3557.3|3570.8|3556.6|0
1634876700000|2021-10-22 04:25:00|3570.4|3556.2|3569.4|3555.2|3571.8|3557.6|3568.7|3554.5|0
1634877000000|2021-10-22 04:30:00|3569.8|3555.6|3567.6|3553.4|3570.5|3556.3|3567.6|3553.4|0
1634877300000|2021-10-22 04:35:00|3568.3|3554.1|3566.3|3552.1|3568.8|3554.6|3566.3|3552.1|0
1634877600000|2021-10-22 04:40:00|3564.7|3550.5|3568.4|3554.2|3568.7|3554.5|3563.8|3549.6|0
1634877900000|2021-10-22 04:45:00|3567.5|3553.3|3568.4|3554.2|3568.4|3554.2|3566.3|3552.1|0
1634878200000|2021-10-22 04:50:00|3568.7|3554.5|3564.8|3550.6|3568.7|3554.5|3564.8|3550.6|0
1634878500000|2021-10-22 04:55:00|3564.6|3550.4|3558.9|3544.7|3564.7|3550.5|3558.9|3544.7|0
1635117000000|2021-10-24 23:10:00|3571.8|3557.6|3571.8|3557.6|3572.2|3558|3566.8|3552.6|0
1635117300000|2021-10-24 23:15:00|3573.5|3559.3|3580.9|3566.7|3580.9|3566.7|3573.5|3559.3|0
1635117600000|2021-10-24 23:20:00|3580.7|3566.5|3584.4|3570|3584.4|3570|3580.7|3566.5|0
1635117900000|2021-10-24 23:25:00|3585|3570.6|3582.2|3567.9|3585.4|3571|3582.2|3567.9|0
1635118200000|2021-10-24 23:30:00|3582.8|3568.4|3576.4|3562.2|3584.3|3569.9|3574.3|3560.1|0
1635118500000|2021-10-24 23:35:00|3576.5|3562.3|3567|3552.8|3576.5|3562.3|3567|3552.8|0
1635118800000|2021-10-24 23:40:00|3567.6|3553.4|3561.9|3547.7|3567.6|3553.4|3561.9|3547.7|0
1635119100000|2021-10-24 23:45:00|3561.3|3547.1|3560.1|3545.9|3563.5|3549.3|3560.1|3545.9|0
1635119400000|2021-10-24 23:50:00|3560|3545.8|3558.8|3544.6|3560.5|3546.3|3557.6|3543.4|0
1635119700000|2021-10-24 23:55:00|3559.3|3545.1|3561|3546.8|3561.5|3547.3|3559.3|3545.1|0
1635120000000|2021-10-25 00:00:00|3560.9|3546.7|3558.5|3544.3|3563.4|3549.2|3557.4|3543.2|0
1635120300000|2021-10-25 00:05:00|3559.1|3544.9|3569.5|3555.3|3569.5|3555.3|3559.1|3544.9|0
1635120600000|2021-10-25 00:10:00|3570.1|3555.9|3578.7|3564.5|3578.7|3564.5|3570.1|3555.9|0
1635120900000|2021-10-25 00:15:00|3579.9|3565.7|3577.6|3563.4|3580.8|3566.6|3577.6|3563.4|0
1635121200000|2021-10-25 00:20:00|3575.4|3561.2|3573.7|3559.5|3575.4|3561.2|3567.1|3552.9|0
1635121500000|2021-10-25 00:25:00|3574.7|3560.5|3575.1|3560.9|3576.5|3562.3|3572.6|3558.4|0
1635121800000|2021-10-25 00:30:00|3574.9|3560.7|3579|3564.8|3579|3564.8|3573.7|3559.5|0
1635122100000|2021-10-25 00:35:00|3579.6|3565.4|3579.9|3565.7|3580.8|3566.6|3578.3|3564.1|0
1635122400000|2021-10-25 00:40:00|3580.1|3565.9|3580.2|3566|3580.4|3566.2|3579.2|3565|0
1635122700000|2021-10-25 00:45:00|3581.6|3567.4|3583.2|3568.8|3584.4|3570|3579.9|3565.7|0
1635123000000|2021-10-25 00:50:00|3582.5|3568.1|3585.1|3570.7|3585.1|3570.7|3582.5|3568.1|0
1635123300000|2021-10-25 00:55:00|3585.2|3570.8|3587.8|3573.4|3589|3574.6|3584.9|3570.5|0
1635123600000|2021-10-25 01:00:00|3584.9|3570.5|3584.2|3569.8|3587.2|3572.8|3584.2|3569.8|0
1635123900000|2021-10-25 01:05:00|3584.6|3570.2|3583.8|3569.4|3585.2|3570.8|3582.2|3567.9|0
1635124200000|2021-10-25 01:10:00|3583.6|3569.2|3583.1|3568.7|3583.6|3569.2|3581.3|3567.1|0
1635124500000|2021-10-25 01:15:00|3582.5|3568.1|3581.4|3567.2|3582.5|3568.1|3580.3|3566.1|0
1635124800000|2021-10-25 01:20:00|3580.9|3566.7|3580.2|3566|3582|3567.8|3580|3565.8|0
1635125100000|2021-10-25 01:25:00|3580.4|3566.2|3581.4|3567.2|3583.7|3569.3|3580.4|3566.2|0
1635125400000|2021-10-25 01:30:00|3581.2|3567|3578.5|3564.3|3583.1|3568.7|3578.5|3564.3|0
1635125700000|2021-10-25 01:35:00|3578.3|3564.1|3576.9|3562.7|3578.7|3564.5|3576.9|3562.7|0
1635126000000|2021-10-25 01:40:00|3577.6|3563.4|3576.4|3562.2|3577.6|3563.4|3576.2|3562|0
1635126300000|2021-10-25 01:45:00|3576.9|3562.7|3576.9|3562.7|3576.9|3562.7|3576.1|3561.9|0
1635126600000|2021-10-25 01:50:00|3577.2|3563|3578.1|3563.9|3579.1|3564.9|3576.5|3562.3|0
1635126900000|2021-10-25 01:55:00|3578.5|3564.3|3579.3|3565.1|3579.3|3565.1|3577.9|3563.7|0
1635127200000|2021-10-25 02:00:00|3579.9|3565.7|3578.8|3564.6|3580.7|3566.5|3578.8|3564.6|0
1635127500000|2021-10-25 02:05:00|3578.1|3563.9|3576.1|3561.9|3578.3|3564.1|3575.4|3561.2|0
1635127800000|2021-10-25 02:10:00|3575.6|3561.4|3572.5|3558.3|3575.6|3561.4|3572.5|3558.3|0
1635128100000|2021-10-25 02:15:00|3572.4|3558.2|3570.3|3556.1|3572.4|3558.2|3570.3|3556.1|0
1635128400000|2021-10-25 02:20:00|3571.8|3557.6|3569.8|3555.6|3571.8|3557.6|3569.8|3555.6|0
1635128700000|2021-10-25 02:25:00|3569.9|3555.7|3570.7|3556.5|3571|3556.8|3569.6|3555.4|0
1635129000000|2021-10-25 02:30:00|3570.2|3556|3569.7|3555.5|3570.6|3556.4|3569.5|3555.3|0
1635129300000|2021-10-25 02:35:00|3569.3|3555.1|3568.1|3553.9|3569.3|3555.1|3567.6|3553.4|0
1635129600000|2021-10-25 02:40:00|3568.6|3554.4|3567.5|3553.3|3570|3555.8|3567.5|3553.3|0
1635129900000|2021-10-25 02:45:00|3568|3553.8|3568.1|3553.9|3568.6|3554.4|3567.8|3553.6|0
1635130200000|2021-10-25 02:50:00|3568.9|3554.7|3567.7|3553.5|3569.8|3555.6|3567.6|3553.4|0
1635130500000|2021-10-25 02:55:00|3567|3552.8|3571.8|3557.6|3571.8|3557.6|3567|3552.8|0
1635130800000|2021-10-25 03:00:00|3571.2|3557|3571.8|3557.6|3571.8|3557.6|3569.2|3555|0
1635131100000|2021-10-25 03:05:00|3572.3|3558.1|3571.5|3557.3|3573.6|3559.4|3570.9|3556.7|0
1635131400000|2021-10-25 03:10:00|3571.3|3557.1|3572.4|3558.2|3573.1|3558.9|3571|3556.8|0
1635131700000|2021-10-25 03:15:00|3571.6|3557.4|3571.3|3557.1|3572.2|3558|3571|3556.8|0
1635132000000|2021-10-25 03:20:00|3572.1|3557.9|3573.1|3558.9|3573.5|3559.3|3572.1|3557.9|0
1635132300000|2021-10-25 03:25:00|3572.9|3558.7|3574.8|3560.6|3575.5|3561.3|3572.9|3558.7|0
1635132600000|2021-10-25 03:30:00|3575.3|3561.1|3571.3|3557.1|3575.4|3561.2|3571.3|3557.1|0
1635132900000|2021-10-25 03:35:00|3570.5|3556.3|3572.2|3558|3572.4|3558.2|3570.5|3556.3|0
1635133200000|2021-10-25 03:40:00|3572.8|3558.6|3568.6|3554.4|3572.8|3558.6|3568.5|3554.3|0
1635133500000|2021-10-25 03:45:00|3569|3554.8|3567.4|3553.2|3569.5|3555.3|3567.4|3553.2|0
1635133800000|2021-10-25 03:50:00|3567.8|3553.6|3567.2|3553|3568.4|3554.2|3566.8|3552.6|0
1635134100000|2021-10-25 03:55:00|3566.8|3552.6|3566.2|3552|3567|3552.8|3566.1|3551.9|0
1635134400000|2021-10-25 04:00:00|3566.1|3551.9|3565.2|3551|3566.9|3552.7|3565.2|3551|0
1635134700000|2021-10-25 04:05:00|3564.9|3550.7|3563.2|3549|3565.1|3550.9|3563.2|3549|0
1635135000000|2021-10-25 04:10:00|3563|3548.8|3562.4|3548.2|3563.2|3549|3562.3|3548.1|0
1635135300000|2021-10-25 04:15:00|3562.6|3548.4|3562|3547.8|3563.4|3549.2|3562|3547.8|0
1635135600000|2021-10-25 04:20:00|3562.4|3548.2|3561.6|3547.4|3562.4|3548.2|3559.3|3545.1|0
1635135900000|2021-10-25 04:25:00|3562|3547.8|3562.5|3548.3|3563.3|3549.1|3562|3547.8|0
1635136200000|2021-10-25 04:30:00|3561.8|3547.6|3563.6|3549.4|3564.9|3550.7|3561.8|3547.6|0
1635136500000|2021-10-25 04:35:00|3563.9|3549.7|3561.2|3547|3563.9|3549.7|3560.1|3545.9|0
1635136800000|2021-10-25 04:40:00|3560.3|3546.1|3560|3545.8|3560.3|3546.1|3558.4|3544.2|0
1635137100000|2021-10-25 04:45:00|3559.2|3545|3561.3|3547.1|3561.7|3547.5|3559.2|3545|0
1635137400000|2021-10-25 04:50:00|3561.4|3547.2|3562.1|3547.9|3563.6|3549.4|3561.4|3547.2|0
1635137700000|2021-10-25 04:55:00|3562.5|3548.3|3565.7|3551.5|3565.7|3551.5|3561.8|3547.6|0
1635203400000|2021-10-25 23:10:00|3576.8|3562.6|3587|3572.6|3587|3572.6|3574.4|3560.2|0
1635203700000|2021-10-25 23:15:00|3588.6|3574.2|3587|3572.6|3588.6|3574.2|3586.3|3571.9|0
1635204000000|2021-10-25 23:20:00|3585.9|3571.5|3587.8|3573.4|3588.1|3573.7|3584|3569.6|0
1635204300000|2021-10-25 23:25:00|3588.1|3573.7|3589|3574.6|3595.5|3581.1|3588.1|3573.7|0
1635204600000|2021-10-25 23:30:00|3589.6|3575.2|3593.4|3579|3596.6|3582.2|3589.6|3575.2|0
1635204900000|2021-10-25 23:35:00|3592.2|3577.8|3595.2|3580.8|3595.2|3580.8|3590.1|3575.7|0
1635205200000|2021-10-25 23:40:00|3595.1|3580.7|3596.5|3582.1|3597.3|3582.9|3595.1|3580.7|0
1635205500000|2021-10-25 23:45:00|3595.5|3581.1|3594.4|3580|3596.5|3582.1|3594|3579.6|0
1635205800000|2021-10-25 23:50:00|3595.4|3581|3594.6|3580.2|3596.8|3582.4|3594.5|3580.1|0
1635206100000|2021-10-25 23:55:00|3595.1|3580.7|3595.4|3581|3596.5|3582.1|3595.1|3580.7|0
1635206400000|2021-10-26 00:00:00|3595.2|3580.8|3589.2|3574.8|3595.2|3580.8|3589.2|3574.8|0
1635206700000|2021-10-26 00:05:00|3590.4|3576|3596.3|3581.9|3598.4|3584|3590.4|3576|0
1635207000000|2021-10-26 00:10:00|3595.9|3581.5|3595.6|3581.2|3596|3581.6|3594.2|3579.8|0
1635207300000|2021-10-26 00:15:00|3595|3580.6|3595.1|3580.7|3596.3|3581.9|3592.5|3578.1|0
1635207600000|2021-10-26 00:20:00|3594.6|3580.2|3591.7|3577.3|3595.6|3581.2|3591.7|3577.3|0
1635207900000|2021-10-26 00:25:00|3592.2|3577.8|3591.9|3577.5|3592.3|3577.9|3590.6|3576.2|0
1635208200000|2021-10-26 00:30:00|3592.9|3578.5|3588.9|3574.5|3593|3578.6|3588.9|3574.5|0
1635208500000|2021-10-26 00:35:00|3588.2|3573.8|3587.6|3573.2|3588.6|3574.2|3586.1|3571.7|0
1635208800000|2021-10-26 00:40:00|3588.1|3573.7|3590.1|3575.7|3590.1|3575.7|3586.7|3572.3|0
1635209100000|2021-10-26 00:45:00|3590.5|3576.1|3591.4|3577|3593|3578.6|3590.5|3576.1|0
1635209400000|2021-10-26 00:50:00|3592.2|3577.8|3592.5|3578.1|3593.1|3578.7|3591|3576.6|0
1635209700000|2021-10-26 00:55:00|3593|3578.6|3594|3579.6|3595.3|3580.9|3593|3578.6|0
1635210000000|2021-10-26 01:00:00|3593.2|3578.8|3591.5|3577.1|3593.3|3578.9|3591.5|3577.1|0
1635210300000|2021-10-26 01:05:00|3591.7|3577.3|3590.1|3575.7|3593.1|3578.7|3590.1|3575.7|0
1635210600000|2021-10-26 01:10:00|3589.4|3575|3589.3|3574.9|3591.6|3577.2|3589|3574.6|0
1635210900000|2021-10-26 01:15:00|3589.7|3575.3|3587|3572.6|3589.7|3575.3|3587|3572.6|0
1635211200000|2021-10-26 01:20:00|3586.8|3572.4|3586.4|3572|3587.6|3573.2|3585.5|3571.1|0
1635211500000|2021-10-26 01:25:00|3587|3572.6|3587.6|3573.2|3587.9|3573.5|3586.7|3572.3|0
1635211800000|2021-10-26 01:30:00|3586.6|3572.2|3585.4|3571|3586.6|3572.2|3584.9|3570.5|0
1635212100000|2021-10-26 01:35:00|3584.7|3570.3|3586|3571.6|3586.9|3572.5|3584.7|3570.3|0
1635212400000|2021-10-26 01:40:00|3586.3|3571.9|3587.6|3573.2|3588.6|3574.2|3586|3571.6|0
1635212700000|2021-10-26 01:45:00|3588.3|3573.9|3588.1|3573.7|3589.1|3574.7|3587.5|3573.1|0
1635213000000|2021-10-26 01:50:00|3587.1|3572.7|3587.7|3573.3|3588.1|3573.7|3587.1|3572.7|0
1635213300000|2021-10-26 01:55:00|3587|3572.6|3587.8|3573.4|3588.7|3574.3|3587|3572.6|0
1635213600000|2021-10-26 02:00:00|3586|3571.6|3587.5|3573.1|3588.5|3574.1|3584.8|3570.4|0
1635213900000|2021-10-26 02:05:00|3587.3|3572.9|3584.7|3570.3|3587.3|3572.9|3584.3|3569.9|0
1635214200000|2021-10-26 02:10:00|3584.9|3570.5|3580.5|3566.3|3585.8|3571.4|3580.5|3566.3|0
1635214500000|2021-10-26 02:15:00|3579.7|3565.5|3581|3566.8|3581|3566.8|3578.7|3564.5|0
1635214800000|2021-10-26 02:20:00|3581.3|3567.1|3581.5|3567.3|3581.5|3567.3|3579.9|3565.7|0
1635215100000|2021-10-26 02:25:00|3581.9|3567.7|3581.1|3566.9|3582.9|3568.5|3581.1|3566.9|0
1635215400000|2021-10-26 02:30:00|3581|3566.8|3580.3|3566.1|3582.8|3568.4|3580.3|3566.1|0
1635215700000|2021-10-26 02:35:00|3580.2|3566|3579.2|3565|3580.3|3566.1|3578.7|3564.5|0
1635216000000|2021-10-26 02:40:00|3579.8|3565.6|3578.7|3564.5|3579.9|3565.7|3578.3|3564.1|0
1635216300000|2021-10-26 02:45:00|3578.6|3564.4|3578.3|3564.1|3579.4|3565.2|3578.3|3564.1|0
1635216600000|2021-10-26 02:50:00|3578.1|3563.9|3577.3|3563.1|3578.9|3564.7|3577.3|3563.1|0
1635216900000|2021-10-26 02:55:00|3578.2|3564|3578.2|3564|3578.9|3564.7|3577.9|3563.7|0
1635217200000|2021-10-26 03:00:00|3577.1|3562.9|3578.2|3564|3578.5|3564.3|3576.9|3562.7|0
1635217500000|2021-10-26 03:05:00|3577.6|3563.4|3580.5|3566.3|3580.5|3566.3|3577.6|3563.4|0
1635217800000|2021-10-26 03:10:00|3579.5|3565.3|3579.2|3565|3579.8|3565.6|3578.2|3564|0
1635218100000|2021-10-26 03:15:00|3579.7|3565.5|3580|3565.8|3581.6|3567.4|3579.6|3565.4|0
1635218400000|2021-10-26 03:20:00|3579.9|3565.7|3579.7|3565.5|3580.3|3566.1|3579.4|3565.2|0
1635218700000|2021-10-26 03:25:00|3579|3564.8|3579.5|3565.3|3579.6|3565.4|3578.9|3564.7|0
1635219000000|2021-10-26 03:30:00|3579.1|3564.9|3577.1|3562.9|3579.1|3564.9|3576.9|3562.7|0
1635219300000|2021-10-26 03:35:00|3577.8|3563.6|3577.7|3563.5|3578.5|3564.3|3577.4|3563.2|0
1635219600000|2021-10-26 03:40:00|3575.5|3561.3|3577.2|3563|3577.4|3563.2|3575.5|3561.3|0
1635219900000|2021-10-26 03:45:00|3577|3562.8|3579.1|3564.9|3579.4|3565.2|3577|3562.8|0
1635220200000|2021-10-26 03:50:00|3578.7|3564.5|3580.5|3566.3|3580.5|3566.3|3578.7|3564.5|0
1635220500000|2021-10-26 03:55:00|3579.5|3565.3|3579.6|3565.4|3579.8|3565.6|3578|3563.8|0
1635220800000|2021-10-26 04:00:00|3579.5|3565.3|3582|3567.8|3582|3567.8|3578.5|3564.3|0
1635221100000|2021-10-26 04:05:00|3581.6|3567.4|3583.3|3568.9|3583.3|3568.9|3581.2|3567|0
1635221400000|2021-10-26 04:10:00|3584.4|3570|3584.3|3569.9|3584.7|3570.3|3582.9|3568.5|0
1635221700000|2021-10-26 04:15:00|3584.2|3569.8|3581.1|3566.9|3584.2|3569.8|3581.1|3566.9|0
1635222000000|2021-10-26 04:20:00|3581|3566.8|3581.1|3566.9|3582.3|3567.9|3580|3565.8|0
1635222300000|2021-10-26 04:25:00|3580.8|3566.6|3582.8|3568.4|3582.8|3568.4|3580.8|3566.6|0
1635222600000|2021-10-26 04:30:00|3583.1|3568.7|3581.9|3567.7|3583.9|3569.5|3581.9|3567.7|0
1635222900000|2021-10-26 04:35:00|3582.5|3568.1|3581.4|3567.2|3582.6|3568.2|3580.6|3566.4|0
1635223200000|2021-10-26 04:40:00|3581.3|3567.1|3579.3|3565.1|3581.3|3567.1|3578.2|3564|0
1635223500000|2021-10-26 04:45:00|3579.5|3565.3|3579.4|3565.2|3580.6|3566.4|3579|3564.8|0
1635223800000|2021-10-26 04:50:00|3578.4|3564.2|3577.2|3563|3578.4|3564.2|3576.6|3562.4|0
1635224100000|2021-10-26 04:55:00|3577.1|3562.9|3580.2|3566|3580.2|3566|3577.1|3562.9|0
1635289800000|2021-10-26 23:10:00|3569.2|3555|3567.7|3553.5|3569.9|3555.7|3566.5|3552.3|0
1635290100000|2021-10-26 23:15:00|3566.4|3552.2|3566.6|3552.4|3567.3|3553.1|3565.2|3551|0
1635290400000|2021-10-26 23:20:00|3566.8|3552.6|3569.5|3555.3|3570.3|3556.1|3566.8|3552.6|0
1635290700000|2021-10-26 23:25:00|3569.2|3555|3576.1|3561.9|3576.6|3562.4|3569.2|3555|0
1635291000000|2021-10-26 23:30:00|3576.3|3562.1|3585.1|3570.7|3585.6|3571.2|3576.3|3562.1|0
1635291300000|2021-10-26 23:35:00|3582.5|3568.1|3583.5|3569.1|3583.5|3569.1|3581.9|3567.7|0
1635291600000|2021-10-26 23:40:00|3582.9|3568.5|3581.7|3567.5|3583.9|3569.5|3580.4|3566.2|0
1635291900000|2021-10-26 23:45:00|3582|3567.8|3582|3567.8|3584.3|3569.9|3581.9|3567.7|0
1635292200000|2021-10-26 23:50:00|3582.8|3568.4|3577.8|3563.6|3583.1|3568.7|3577.8|3563.6|0
1635292500000|2021-10-26 23:55:00|3576.8|3562.6|3576.6|3562.4|3578.1|3563.9|3575.3|3561.1|0
1635292800000|2021-10-27 00:00:00|3577.1|3562.9|3571.9|3557.7|3578|3563.8|3571.3|3557.1|0
1635293100000|2021-10-27 00:05:00|3571.7|3557.5|3571.6|3557.4|3571.7|3557.5|3570.1|3555.9|0
1635293400000|2021-10-27 00:10:00|3572.2|3558|3574.2|3560|3575.1|3560.9|3572.2|3558|0
1635293700000|2021-10-27 00:15:00|3574.4|3560.2|3578.3|3564.1|3578.3|3564.1|3574.4|3560.2|0
1635294000000|2021-10-27 00:20:00|3578.7|3564.5|3581.3|3567.1|3581.3|3567.1|3578.7|3564.5|0
1635294300000|2021-10-27 00:25:00|3581.6|3567.4|3591.3|3576.9|3591.3|3576.9|3580.9|3566.7|0
1635294600000|2021-10-27 00:30:00|3590.7|3576.3|3575.1|3560.9|3590.7|3576.3|3575.1|3560.9|0
1635294900000|2021-10-27 00:35:00|3576.5|3562.3|3573.8|3559.6|3576.5|3562.3|3573.8|3559.6|0
1635295200000|2021-10-27 00:40:00|3573.3|3559.1|3576.5|3562.3|3576.5|3562.3|3572.1|3557.9|0
1635295500000|2021-10-27 00:45:00|3578.6|3564.4|3575.1|3560.9|3578.6|3564.4|3575.1|3560.9|0
1635295800000|2021-10-27 00:50:00|3575.3|3561.1|3569|3554.8|3575.3|3561.1|3569|3554.8|0
1635296100000|2021-10-27 00:55:00|3568.8|3554.6|3572.2|3558|3573.4|3559.2|3568.8|3554.6|0
1635296400000|2021-10-27 01:00:00|3571.1|3556.9|3569.1|3554.9|3571.1|3556.9|3568|3553.8|0
1635296700000|2021-10-27 01:05:00|3570.6|3556.4|3571.1|3556.9|3572|3557.8|3570.1|3555.9|0
1635297000000|2021-10-27 01:10:00|3571|3556.8|3573|3558.8|3573|3558.8|3570.4|3556.2|0
1635297300000|2021-10-27 01:15:00|3573.1|3558.9|3576.8|3562.6|3577.2|3563|3573.1|3558.9|0
1635297600000|2021-10-27 01:20:00|3576.7|3562.5|3575.6|3561.4|3578.1|3563.9|3575.1|3560.9|0
1635297900000|2021-10-27 01:25:00|3575.9|3561.7|3577.7|3563.5|3577.7|3563.5|3575.2|3561|0
1635298200000|2021-10-27 01:30:00|3577.4|3563.2|3576|3561.8|3577.4|3563.2|3575.2|3561|0
1635298500000|2021-10-27 01:35:00|3575.6|3561.4|3575.2|3561|3575.6|3561.4|3574.2|3560|0
1635298800000|2021-10-27 01:40:00|3575.6|3561.4|3574.4|3560.2|3576.8|3562.6|3574.4|3560.2|0
1635299100000|2021-10-27 01:45:00|3573.5|3559.3|3574.1|3559.9|3574.5|3560.3|3571.7|3557.5|0
1635299400000|2021-10-27 01:50:00|3574.6|3560.4|3576.4|3562.2|3576.5|3562.3|3574.6|3560.4|0
1635299700000|2021-10-27 01:55:00|3576.6|3562.4|3577.6|3563.4|3577.6|3563.4|3576.2|3562|0
1635300000000|2021-10-27 02:00:00|3578.6|3564.4|3578.8|3564.6|3578.8|3564.6|3577.6|3563.4|0
1635300300000|2021-10-27 02:05:00|3579.2|3565|3580.3|3566.1|3580.3|3566.1|3578.7|3564.5|0
1635300600000|2021-10-27 02:10:00|3579.9|3565.7|3581|3566.8|3581.4|3567.2|3578.7|3564.5|0
1635300900000|2021-10-27 02:15:00|3581.3|3567.1|3584.1|3569.7|3584.1|3569.7|3581.3|3567.1|0
1635301200000|2021-10-27 02:20:00|3583.6|3569.2|3583.5|3569.1|3583.9|3569.5|3582.7|3568.3|0
1635301500000|2021-10-27 02:25:00|3582.9|3568.5|3582.5|3568.1|3584.6|3570.2|3582.5|3568.1|0
1635301800000|2021-10-27 02:30:00|3583.4|3569|3585.9|3571.5|3585.9|3571.5|3583.3|3568.9|0
1635302100000|2021-10-27 02:35:00|3586.5|3572.1|3586|3571.6|3586.5|3572.1|3585.3|3570.9|0
1635302400000|2021-10-27 02:40:00|3585.5|3571.1|3587.2|3572.8|3588.1|3573.7|3585.5|3571.1|0
1635302700000|2021-10-27 02:45:00|3587|3572.6|3590.6|3576.2|3591.3|3576.9|3587|3572.6|0
1635303000000|2021-10-27 02:50:00|3590.3|3575.9|3590.8|3576.4|3591.4|3577|3589.8|3575.4|0
1635303300000|2021-10-27 02:55:00|3588.3|3573.9|3589.5|3575.1|3589.7|3575.3|3587.9|3573.5|0
1635303600000|2021-10-27 03:00:00|3589.7|3575.3|3589.1|3574.7|3590.9|3576.5|3589.1|3574.7|0
1635303900000|2021-10-27 03:05:00|3589.2|3574.8|3587.2|3572.8|3589.9|3575.5|3587.2|3572.8|0
1635304200000|2021-10-27 03:10:00|3587|3572.6|3588.6|3574.2|3589.9|3575.5|3587|3572.6|0
1635304500000|2021-10-27 03:15:00|3588.8|3574.4|3585.7|3571.3|3589.9|3575.5|3585.7|3571.3|0
1635304800000|2021-10-27 03:20:00|3586.3|3571.9|3585.4|3571|3587.1|3572.7|3585.4|3571|0
1635305100000|2021-10-27 03:25:00|3584.6|3570.2|3586.8|3572.4|3586.8|3572.4|3584|3569.6|0
1635305400000|2021-10-27 03:30:00|3587.3|3572.9|3587|3572.6|3587.3|3572.9|3586.2|3571.8|0
1635305700000|2021-10-27 03:35:00|3587.1|3572.7|3587.1|3572.7|3587.1|3572.7|3586.3|3571.9|0
1635306000000|2021-10-27 03:40:00|3586.7|3572.3|3585.7|3571.3|3588|3573.6|3585.7|3571.3|0
1635306300000|2021-10-27 03:45:00|3586.7|3572.3|3589.3|3574.9|3589.3|3574.9|3586.6|3572.2|0
1635306600000|2021-10-27 03:50:00|3589.4|3575|3587.5|3573.1|3590|3575.6|3587.5|3573.1|0
1635306900000|2021-10-27 03:55:00|3587.1|3572.7|3587.6|3573.2|3587.7|3573.3|3586.2|3571.8|0
1635307200000|2021-10-27 04:00:00|3588.1|3573.7|3590.4|3576|3590.4|3576|3588.1|3573.7|0
1635307500000|2021-10-27 04:05:00|3590.6|3576.2|3591.7|3577.3|3592.6|3578.2|3590.6|3576.2|0
1635307800000|2021-10-27 04:10:00|3591.5|3577.1|3589.7|3575.3|3591.5|3577.1|3589.1|3574.7|0
1635308100000|2021-10-27 04:15:00|3590|3575.6|3590.6|3576.2|3591.5|3577.1|3590|3575.6|0
1635308400000|2021-10-27 04:20:00|3590.5|3576.1|3589.9|3575.5|3591|3576.6|3589.9|3575.5|0
1635308700000|2021-10-27 04:25:00|3589.8|3575.4|3590.2|3575.8|3590.4|3576|3588.9|3574.5|0
1635309000000|2021-10-27 04:30:00|3589.9|3575.5|3588.3|3573.9|3589.9|3575.5|3587.1|3572.7|0
1635309300000|2021-10-27 04:35:00|3587.6|3573.2|3590.9|3576.5|3590.9|3576.5|3587.5|3573.1|0
1635309600000|2021-10-27 04:40:00|3592.4|3578|3591.1|3576.7|3593.3|3578.9|3591|3576.6|0
1635309900000|2021-10-27 04:45:00|3592|3577.6|3593.3|3578.9|3593.4|3579|3591.9|3577.5|0
1635310200000|2021-10-27 04:50:00|3593.6|3579.2|3592.7|3578.3|3593.9|3579.5|3592.7|3578.3|0
1635310500000|2021-10-27 04:55:00|3593.4|3579|3594.7|3580.3|3595.9|3581.5|3592.5|3578.1|0
1635376200000|2021-10-27 23:10:00|3589.3|3574.9|3596.8|3582.4|3597.5|3583.1|3589.3|3574.9|0
1635376500000|2021-10-27 23:15:00|3596.3|3581.9|3594.7|3580.3|3597.5|3583.1|3594.3|3579.9|0
1635376800000|2021-10-27 23:20:00|3595.2|3580.8|3591.9|3577.5|3595.6|3581.2|3591.8|3577.4|0
1635377100000|2021-10-27 23:25:00|3592.6|3578.2|3586.3|3571.9|3594.9|3580.5|3585.4|3571|0
1635377400000|2021-10-27 23:30:00|3587.4|3573|3587.5|3573.1|3587.5|3573.1|3584.2|3569.8|0
1635377700000|2021-10-27 23:35:00|3586.8|3572.4|3588.8|3574.4|3589|3574.6|3583.9|3569.5|0
1635378000000|2021-10-27 23:40:00|3588|3573.6|3589.1|3574.7|3591.3|3576.9|3586.6|3572.2|0
1635378300000|2021-10-27 23:45:00|3589.9|3575.5|3590|3575.6|3590.5|3576.1|3588.7|3574.3|0
1635378600000|2021-10-27 23:50:00|3590.9|3576.5|3591.4|3577|3591.4|3577|3590.1|3575.7|0
1635378900000|2021-10-27 23:55:00|3591.5|3577.1|3595.9|3581.5|3595.9|3581.5|3591.5|3577.1|0
1635379200000|2021-10-28 00:00:00|3595.4|3581|3601.6|3587.2|3601.6|3587.2|3595.4|3581|0
1635379500000|2021-10-28 00:05:00|3601.3|3586.9|3602.5|3588.1|3602.5|3588.1|3600.6|3586.2|0
1635379800000|2021-10-28 00:10:00|3604.3|3589.9|3604|3589.6|3605.3|3590.9|3601.3|3586.9|0
1635380100000|2021-10-28 00:15:00|3605.2|3590.8|3601.2|3586.8|3605.2|3590.8|3599.9|3585.5|0
1635380400000|2021-10-28 00:20:00|3601.7|3587.3|3602.5|3588.1|3602.5|3588.1|3598.5|3584.1|0
1635380700000|2021-10-28 00:25:00|3602.9|3588.5|3598.9|3584.5|3602.9|3588.5|3598.9|3584.5|0
1635381000000|2021-10-28 00:30:00|3598.3|3583.9|3596|3581.6|3598.3|3583.9|3595.5|3581.1|0
1635381300000|2021-10-28 00:35:00|3595.8|3581.4|3596.5|3582.1|3597.1|3582.7|3595.8|3581.4|0
1635381600000|2021-10-28 00:40:00|3596.7|3582.3|3596|3581.6|3597.4|3583|3596|3581.6|0
1635381900000|2021-10-28 00:45:00|3595.2|3580.8|3596.2|3581.8|3599|3584.6|3595.2|3580.8|0
1635382200000|2021-10-28 00:50:00|3595.7|3581.3|3591.6|3577.2|3595.7|3581.3|3591.6|3577.2|0
1635382500000|2021-10-28 00:55:00|3589.7|3575.3|3590|3575.6|3590|3575.6|3588.7|3574.3|0
1635382800000|2021-10-28 01:00:00|3588.8|3574.4|3592.2|3577.8|3592.2|3577.8|3588.3|3573.9|0
1635383100000|2021-10-28 01:05:00|3593.1|3578.7|3595.4|3581|3597.2|3582.8|3593.1|3578.7|0
1635383400000|2021-10-28 01:10:00|3595.5|3581.1|3598.7|3584.3|3598.9|3584.5|3595.5|3581.1|0
1635383700000|2021-10-28 01:15:00|3598.8|3584.4|3595.8|3581.4|3598.8|3584.4|3595.8|3581.4|0
1635384000000|2021-10-28 01:20:00|3596.3|3581.9|3595.3|3580.9|3596.3|3581.9|3595.3|3580.9|0
1635384300000|2021-10-28 01:25:00|3595.2|3580.8|3596|3581.6|3597|3582.6|3595.1|3580.7|0
1635384600000|2021-10-28 01:30:00|3595.4|3581|3596.2|3581.8|3596.4|3582|3594.8|3580.4|0
1635384900000|2021-10-28 01:35:00|3596|3581.6|3595.1|3580.7|3596.4|3582|3594|3579.6|0
1635385200000|2021-10-28 01:40:00|3594.3|3579.9|3594.5|3580.1|3594.6|3580.2|3593.6|3579.2|0
1635385500000|2021-10-28 01:45:00|3593.2|3578.8|3587.7|3573.3|3593.2|3578.8|3587.7|3573.3|0
1635385800000|2021-10-28 01:50:00|3587.2|3572.8|3586.4|3572|3588.8|3574.4|3586.4|3572|0
1635386100000|2021-10-28 01:55:00|3586.1|3571.7|3585.7|3571.3|3586.1|3571.7|3585.3|3570.9|0
1635386400000|2021-10-28 02:00:00|3584.4|3570|3587.1|3572.7|3587.1|3572.7|3584.4|3570|0
1635386700000|2021-10-28 02:05:00|3587.3|3572.9|3586.1|3571.7|3587.8|3573.4|3586|3571.6|0
1635387000000|2021-10-28 02:10:00|3586.4|3572|3586.1|3571.7|3586.4|3572|3584.4|3570|0
1635387300000|2021-10-28 02:15:00|3585.3|3570.9|3584.7|3570.3|3585.3|3570.9|3583.6|3569.2|0
1635387600000|2021-10-28 02:20:00|3584.6|3570.2|3583.2|3568.8|3584.7|3570.3|3582.5|3568.1|0
1635387900000|2021-10-28 02:25:00|3582.7|3568.3|3583|3568.6|3583|3568.6|3580.8|3566.6|0
1635388200000|2021-10-28 02:30:00|3582.5|3568.1|3583.5|3569.1|3585.2|3570.8|3582.5|3568.1|0
1635388500000|2021-10-28 02:35:00|3583.8|3569.4|3583.5|3569.1|3584.1|3569.7|3581.8|3567.6|0
1635388800000|2021-10-28 02:40:00|3585.1|3570.7|3581.7|3567.5|3585.1|3570.7|3581.5|3567.3|0
1635389100000|2021-10-28 02:45:00|3579|3564.8|3580.9|3566.7|3581|3566.8|3579|3564.8|0
1635389400000|2021-10-28 02:50:00|3581.1|3566.9|3579.3|3565.1|3581.7|3567.5|3579.3|3565.1|0
1635389700000|2021-10-28 02:55:00|3579.7|3565.5|3580|3565.8|3580|3565.8|3578.3|3564.1|0
1635390000000|2021-10-28 03:00:00|3580.2|3566|3580.8|3566.6|3581.1|3566.9|3579.3|3565.1|0
1635390300000|2021-10-28 03:05:00|3580.6|3566.4|3584.7|3570.3|3584.7|3570.3|3580.4|3566.2|0
1635390600000|2021-10-28 03:10:00|3585.3|3570.9|3585.5|3571.1|3587.2|3572.8|3585|3570.6|0
1635390900000|2021-10-28 03:15:00|3586|3571.6|3588|3573.6|3588|3573.6|3586|3571.6|0
1635391200000|2021-10-28 03:20:00|3587.2|3572.8|3588.7|3574.3|3588.7|3574.3|3587|3572.6|0
1635391500000|2021-10-28 03:25:00|3589.3|3574.9|3589.8|3575.4|3589.8|3575.4|3588.5|3574.1|0
1635391800000|2021-10-28 03:30:00|3590.7|3576.3|3591.1|3576.7|3591.8|3577.4|3590.4|3576|0
1635392100000|2021-10-28 03:35:00|3591.4|3577|3591.6|3577.2|3593.2|3578.8|3591|3576.6|0
1635392400000|2021-10-28 03:40:00|3592.2|3577.8|3591.9|3577.5|3592.7|3578.3|3590.4|3576|0
1635392700000|2021-10-28 03:45:00|3592.5|3578.1|3593.6|3579.2|3593.6|3579.2|3591.1|3576.7|0
1635393000000|2021-10-28 03:50:00|3593.8|3579.4|3594.3|3579.9|3594.4|3580|3592.2|3577.8|0
1635393300000|2021-10-28 03:55:00|3594.5|3580.1|3594.2|3579.8|3595.4|3581|3594.2|3579.8|0
1635393600000|2021-10-28 04:00:00|3593.7|3579.3|3595.7|3581.3|3595.7|3581.3|3592.5|3578.1|0
1635393900000|2021-10-28 04:05:00|3595.4|3581|3595.2|3580.8|3595.6|3581.2|3594.2|3579.8|0
1635394200000|2021-10-28 04:10:00|3595|3580.6|3597.7|3583.3|3597.7|3583.3|3594.6|3580.2|0
1635394500000|2021-10-28 04:15:00|3598.1|3583.7|3596.3|3581.9|3598.1|3583.7|3594.7|3580.3|0
1635394800000|2021-10-28 04:20:00|3595.9|3581.5|3595.6|3581.2|3596.4|3582|3595.2|3580.8|0
1635395100000|2021-10-28 04:25:00|3595|3580.6|3596.1|3581.7|3596.7|3582.3|3594.8|3580.4|0
1635395400000|2021-10-28 04:30:00|3596|3581.6|3596.1|3581.7|3596.2|3581.8|3595.3|3580.9|0
1635395700000|2021-10-28 04:35:00|3595.5|3581.1|3595|3580.6|3595.9|3581.5|3594.3|3579.9|0
1635396000000|2021-10-28 04:40:00|3594.7|3580.3|3593.5|3579.1|3595.6|3581.2|3593.5|3579.1|0
1635396300000|2021-10-28 04:45:00|3593.6|3579.2|3594.5|3580.1|3594.7|3580.3|3592.4|3578|0
1635396600000|2021-10-28 04:50:00|3595.2|3580.8|3594.5|3580.1|3595.2|3580.8|3593.4|3579|0
1635396900000|2021-10-28 04:55:00|3595.7|3581.3|3594.9|3580.5|3596.1|3581.7|3593.8|3579.4|0
1635462600000|2021-10-28 23:10:00|3589.1|3574.7|3596.7|3582.3|3596.7|3582.3|3589.1|3574.7|0
1635462900000|2021-10-28 23:15:00|3598.9|3584.5|3597.1|3582.7|3599.5|3585.1|3596.8|3582.4|0
1635463200000|2021-10-28 23:20:00|3596.5|3582.1|3598.5|3584.1|3599.2|3584.8|3596.1|3581.7|0
1635463500000|2021-10-28 23:25:00|3597.5|3583.1|3596.1|3581.7|3600.5|3586.1|3596.1|3581.7|0
1635463800000|2021-10-28 23:30:00|3596|3581.6|3595.4|3581|3596|3581.6|3592.6|3578.2|0
1635464100000|2021-10-28 23:35:00|3594|3579.6|3594.5|3580.1|3594.5|3580.1|3592.5|3578.1|0
1635464400000|2021-10-28 23:40:00|3594.9|3580.5|3593.2|3578.8|3594.9|3580.5|3590.6|3576.2|0
1635464700000|2021-10-28 23:45:00|3592.6|3578.2|3595|3580.6|3595|3580.6|3592.5|3578.1|0
1635465000000|2021-10-28 23:50:00|3594.1|3579.7|3591.8|3577.4|3594.6|3580.2|3591.8|3577.4|0
1635465300000|2021-10-28 23:55:00|3592.5|3578.1|3592.3|3577.9|3593|3578.6|3590.7|3576.3|0
1635465600000|2021-10-29 00:00:00|3592.6|3578.2|3589.2|3574.8|3593|3578.6|3589.2|3574.8|0
1635465900000|2021-10-29 00:05:00|3588.9|3574.5|3588.3|3573.9|3589.1|3574.7|3587.6|3573.2|0
1635466200000|2021-10-29 00:10:00|3588.8|3574.4|3587.2|3572.8|3588.8|3574.4|3584.7|3570.3|0
1635466500000|2021-10-29 00:15:00|3587.4|3573|3579.2|3565|3587.4|3573|3578.8|3564.6|0
1635466800000|2021-10-29 00:20:00|3578.8|3564.6|3586|3571.6|3586|3571.6|3578.8|3564.6|0
1635467100000|2021-10-29 00:25:00|3586.5|3572.1|3589.2|3574.8|3589.2|3574.8|3585.7|3571.3|0
1635467400000|2021-10-29 00:30:00|3588.9|3574.5|3588.9|3574.5|3588.9|3574.5|3586.8|3572.4|0
1635467700000|2021-10-29 00:35:00|3588.5|3574.1|3585.9|3571.5|3588.6|3574.2|3585.9|3571.5|0
1635468000000|2021-10-29 00:40:00|3586.6|3572.2|3587.7|3573.3|3588.6|3574.2|3586.4|3572|0
1635468300000|2021-10-29 00:45:00|3588|3573.6|3585.2|3570.8|3588.6|3574.2|3585.2|3570.8|0
1635468600000|2021-10-29 00:50:00|3586|3571.6|3583.9|3569.5|3586|3571.6|3582.3|3567.9|0
1635468900000|2021-10-29 00:55:00|3584.3|3569.9|3584|3569.6|3584.3|3569.9|3583|3568.6|0
1635469200000|2021-10-29 01:00:00|3583.9|3569.5|3580.5|3566.3|3584|3569.6|3580.5|3566.3|0
1635469500000|2021-10-29 01:05:00|3581.1|3566.9|3576.8|3562.6|3582.3|3567.9|3576.8|3562.6|0
1635469800000|2021-10-29 01:10:00|3576.1|3561.9|3576.9|3562.7|3576.9|3562.7|3575.1|3560.9|0
1635470100000|2021-10-29 01:15:00|3578.7|3564.5|3572.5|3558.3|3579.2|3565|3572.5|3558.3|0
1635470400000|2021-10-29 01:20:00|3573.6|3559.4|3570|3555.8|3573.6|3559.4|3570|3555.8|0
1635470700000|2021-10-29 01:25:00|3569.3|3555.1|3573.5|3559.3|3573.5|3559.3|3569.3|3555.1|0
1635471000000|2021-10-29 01:30:00|3573.9|3559.7|3576.2|3562|3576.2|3562|3572.4|3558.2|0
1635471300000|2021-10-29 01:35:00|3576.1|3561.9|3574.3|3560.1|3576.1|3561.9|3574.3|3560.1|0
1635471600000|2021-10-29 01:40:00|3573.8|3559.6|3574.5|3560.3|3576.8|3562.6|3573.8|3559.6|0
1635471900000|2021-10-29 01:45:00|3574.9|3560.7|3574.9|3560.7|3576.3|3562.1|3574.5|3560.3|0
1635472200000|2021-10-29 01:50:00|3572.9|3558.7|3575.3|3561.1|3575.3|3561.1|3572.6|3558.4|0
1635472500000|2021-10-29 01:55:00|3576.2|3562|3578.7|3564.5|3578.7|3564.5|3576.2|3562|0
1635472800000|2021-10-29 02:00:00|3579.3|3565.1|3577|3562.8|3579.3|3565.1|3576.9|3562.7|0
1635473100000|2021-10-29 02:05:00|3577.5|3563.3|3576.1|3561.9|3578|3563.8|3576.1|3561.9|0
1635473400000|2021-10-29 02:10:00|3575.6|3561.4|3574.8|3560.6|3575.6|3561.4|3572.5|3558.3|0
1635473700000|2021-10-29 02:15:00|3576.5|3562.3|3575.6|3561.4|3577.1|3562.9|3575.2|3561|0
1635474000000|2021-10-29 02:20:00|3575.5|3561.3|3578.8|3564.6|3578.8|3564.6|3575.5|3561.3|0
1635474300000|2021-10-29 02:25:00|3578.5|3564.3|3577.9|3563.7|3580.1|3565.9|3577.9|3563.7|0
1635474600000|2021-10-29 02:30:00|3576.5|3562.3|3574.2|3560|3576.5|3562.3|3574.2|3560|0
1635474900000|2021-10-29 02:35:00|3574.6|3560.4|3577.1|3562.9|3577.1|3562.9|3574.2|3560|0
1635475200000|2021-10-29 02:40:00|3577|3562.8|3575.5|3561.3|3577|3562.8|3575.3|3561.1|0
1635475500000|2021-10-29 02:45:00|3575.7|3561.5|3574.2|3560|3575.9|3561.7|3574.2|3560|0
1635475800000|2021-10-29 02:50:00|3574|3559.8|3574.2|3560|3574.5|3560.3|3573.8|3559.6|0
1635476100000|2021-10-29 02:55:00|3574.4|3560.2|3567.6|3553.4|3574.4|3560.2|3567.6|3553.4|0
1635476400000|2021-10-29 03:00:00|3567.9|3553.7|3569.6|3555.4|3570.1|3555.9|3567.9|3553.7|0
1635476700000|2021-10-29 03:05:00|3569.8|3555.6|3570.5|3556.3|3571.3|3557.1|3569.8|3555.6|0
1635477000000|2021-10-29 03:10:00|3570.9|3556.7|3575.1|3560.9|3575.1|3560.9|3570.9|3556.7|0
1635477300000|2021-10-29 03:15:00|3575.3|3561.1|3576.7|3562.5|3577.6|3563.4|3575.3|3561.1|0
1635477600000|2021-10-29 03:20:00|3576.4|3562.2|3576.3|3562.1|3578.8|3564.6|3576.3|3562.1|0
1635477900000|2021-10-29 03:25:00|3575.9|3561.7|3575.2|3561|3575.9|3561.7|3574.9|3560.7|0
1635478200000|2021-10-29 03:30:00|3575.4|3561.2|3571.2|3557|3575.7|3561.5|3571.2|3557|0
1635478500000|2021-10-29 03:35:00|3572|3557.8|3570.3|3556.1|3572.9|3558.7|3570.3|3556.1|0
1635478800000|2021-10-29 03:40:00|3570.5|3556.3|3568.3|3554.1|3570.5|3556.3|3568.3|3554.1|0
1635479100000|2021-10-29 03:45:00|3566.6|3552.4|3563.2|3549|3566.6|3552.4|3563.2|3549|0
1635479400000|2021-10-29 03:50:00|3562.2|3548|3565|3550.8|3565.1|3550.9|3562.2|3548|0
1635479700000|2021-10-29 03:55:00|3565.1|3550.9|3559.8|3545.6|3565.1|3550.9|3558.9|3544.7|0
1635480000000|2021-10-29 04:00:00|3559.7|3545.5|3559.8|3545.6|3562|3547.8|3559.5|3545.3|0
1635480300000|2021-10-29 04:05:00|3560.4|3546.2|3557|3542.8|3560.4|3546.2|3556.6|3542.4|0
1635480600000|2021-10-29 04:10:00|3556.6|3542.4|3554.7|3540.5|3556.9|3542.7|3554.5|3540.3|0
1635480900000|2021-10-29 04:15:00|3553.7|3539.5|3554.6|3540.4|3555|3540.8|3551.8|3537.6|0
1635481200000|2021-10-29 04:20:00|3554.2|3540|3556.9|3542.7|3556.9|3542.7|3553.8|3539.6|0
1635481500000|2021-10-29 04:25:00|3557.6|3543.4|3553.7|3539.5|3558.6|3544.4|3553.4|3539.2|0
1635481800000|2021-10-29 04:30:00|3553.5|3539.3|3548.6|3534.4|3553.5|3539.3|3548.6|3534.4|0
1635482100000|2021-10-29 04:35:00|3548.2|3534|3543.3|3529.1|3548.9|3534.7|3543.3|3529.1|0
1635482400000|2021-10-29 04:40:00|3542.4|3528.2|3542.4|3528.2|3546.4|3532.2|3541.8|3527.6|0
1635482700000|2021-10-29 04:45:00|3541.4|3527.2|3548.7|3534.5|3550.4|3536.2|3541.4|3527.2|0
1635483000000|2021-10-29 04:50:00|3549|3534.8|3550|3535.8|3550.9|3536.7|3548.9|3534.7|0
1635483300000|2021-10-29 04:55:00|3550.6|3536.4|3554.2|3540|3556.5|3542.3|3550.6|3536.4|0
1635721800000|2021-10-31 23:10:00|3586.9|3572.5|3579.5|3565.3|3586.9|3572.5|3572|3557.8|0
1635722100000|2021-10-31 23:15:00|3577.9|3563.7|3579.2|3565|3583.5|3569.1|3575.7|3561.5|0
1635722400000|2021-10-31 23:20:00|3578.4|3564.2|3586.7|3572.3|3586.7|3572.3|3574.7|3560.5|0
1635722700000|2021-10-31 23:25:00|3587.4|3573|3590.8|3576.4|3593.2|3578.8|3586.7|3572.3|0
1635723000000|2021-10-31 23:30:00|3591.8|3577.4|3589.5|3575.1|3597.8|3583.4|3587.4|3573|0
1635723300000|2021-10-31 23:35:00|3588.9|3574.5|3594.9|3580.5|3597.5|3583.1|3588.9|3574.5|0
1635723600000|2021-10-31 23:40:00|3593.4|3579|3601.1|3586.7|3604|3589.6|3593.4|3579|0
1635723900000|2021-10-31 23:45:00|3602.3|3587.9|3611.1|3596.7|3611.1|3596.7|3602.3|3587.9|0
1635724200000|2021-10-31 23:50:00|3613.6|3599.2|3615.6|3601.2|3616.3|3601.9|3612.5|3598.1|0
1635724500000|2021-10-31 23:55:00|3616.6|3602.2|3609.4|3595|3617.6|3603.2|3608.2|3593.8|0
1635724800000|2021-11-01 00:00:00|3609.1|3594.7|3609.3|3594.9|3611.4|3597|3606.1|3591.7|0
1635725100000|2021-11-01 00:05:00|3610.6|3596.2|3613.1|3598.7|3614.5|3600.1|3610.3|3595.9|0
1635725400000|2021-11-01 00:10:00|3612.7|3598.3|3616.3|3601.9|3618.7|3604.3|3612.7|3598.3|0
1635725700000|2021-11-01 00:15:00|3615.5|3601.1|3617.9|3603.5|3617.9|3603.5|3614.1|3599.7|0
1635726000000|2021-11-01 00:20:00|3617.8|3603.4|3617|3602.6|3617.9|3603.5|3612.7|3598.3|0
1635726300000|2021-11-01 00:25:00|3616.8|3602.4|3616.2|3601.8|3617.6|3603.2|3614.9|3600.5|0
1635726600000|2021-11-01 00:30:00|3616.6|3602.2|3617|3602.6|3617.3|3602.9|3615.9|3601.5|0
1635726900000|2021-11-01 00:35:00|3618.6|3604.2|3615.9|3601.5|3618.6|3604.2|3613.2|3598.8|0
1635727200000|2021-11-01 00:40:00|3614.5|3600.1|3612.7|3598.3|3614.5|3600.1|3610.6|3596.2|0
1635727500000|2021-11-01 00:45:00|3611.9|3597.5|3608.7|3594.3|3612|3597.6|3607.4|3593|0
1635727800000|2021-11-01 00:50:00|3610.1|3595.7|3614.5|3600.1|3615|3600.6|3609.5|3595.1|0
1635728100000|2021-11-01 00:55:00|3614.6|3600.2|3615.1|3600.7|3616.2|3601.8|3614.6|3600.2|0
1635728400000|2021-11-01 01:00:00|3611.4|3597|3615.5|3601.1|3615.5|3601.1|3611.1|3596.7|0
1635728700000|2021-11-01 01:05:00|3615.7|3601.3|3617|3602.6|3617|3602.6|3613.9|3599.5|0
1635729000000|2021-11-01 01:10:00|3616|3601.6|3618.1|3603.7|3618.7|3604.3|3616|3601.6|0
1635729300000|2021-11-01 01:15:00|3615.8|3601.4|3611.3|3596.9|3615.8|3601.4|3610.6|3596.2|0
1635729600000|2021-11-01 01:20:00|3610.8|3596.4|3613.2|3598.8|3613.5|3599.1|3610.1|3595.7|0
1635729900000|2021-11-01 01:25:00|3613.5|3599.1|3616.4|3602|3616.6|3602.2|3613.5|3599.1|0
1635730200000|2021-11-01 01:30:00|3617.6|3603.2|3613.7|3599.3|3617.7|3603.3|3613.7|3599.3|0
1635730500000|2021-11-01 01:35:00|3614.5|3600.1|3611.9|3597.5|3614.8|3600.4|3611.6|3597.2|0
1635730800000|2021-11-01 01:40:00|3613|3598.6|3608|3593.6|3613|3598.6|3608|3593.6|0
1635731100000|2021-11-01 01:45:00|3606.9|3592.5|3616|3601.6|3616|3601.6|3606.9|3592.5|0
1635731400000|2021-11-01 01:50:00|3615.9|3601.5|3616.2|3601.8|3617.3|3602.9|3614.5|3600.1|0
1635731700000|2021-11-01 01:55:00|3615.9|3601.5|3614.4|3600|3615.9|3601.5|3614.4|3600|0
1635732000000|2021-11-01 02:00:00|3614.9|3600.5|3611.1|3596.7|3614.9|3600.5|3610.9|3596.5|0
1635732300000|2021-11-01 02:05:00|3611.2|3596.8|3613.1|3598.7|3613.1|3598.7|3609.9|3595.5|0
1635732600000|2021-11-01 02:10:00|3613.5|3599.1|3614.3|3599.9|3614.3|3599.9|3612.3|3597.9|0
1635732900000|2021-11-01 02:15:00|3614|3599.6|3616.1|3601.7|3616.9|3602.5|3614|3599.6|0
1635733200000|2021-11-01 02:20:00|3615.4|3601|3615.9|3601.5|3615.9|3601.5|3613.9|3599.5|0
1635733500000|2021-11-01 02:25:00|3616|3601.6|3617.3|3602.9|3619.7|3605.3|3616|3601.6|0
1635733800000|2021-11-01 02:30:00|3617.8|3603.4|3619.3|3604.9|3619.3|3604.9|3617.1|3602.7|0
1635734100000|2021-11-01 02:35:00|3620.7|3606.3|3619.9|3605.5|3622|3607.6|3619.9|3605.5|0
1635734400000|2021-11-01 02:40:00|3617.9|3603.5|3619.8|3605.4|3619.8|3605.4|3617.9|3603.5|0
1635734700000|2021-11-01 02:45:00|3619.6|3605.2|3618.5|3604.1|3621.2|3606.8|3618.5|3604.1|0
1635735000000|2021-11-01 02:50:00|3618.4|3604|3616.2|3601.8|3618.4|3604|3615.7|3601.3|0
1635735300000|2021-11-01 02:55:00|3615.8|3601.4|3616.2|3601.8|3616.9|3602.5|3615.1|3600.7|0
1635735600000|2021-11-01 03:00:00|3617.2|3602.8|3618.4|3604|3618.7|3604.3|3616.2|3601.8|0
1635735900000|2021-11-01 03:05:00|3617.8|3603.4|3613|3598.6|3617.9|3603.5|3613|3598.6|0
1635736200000|2021-11-01 03:10:00|3612.4|3598|3612.8|3598.4|3615.1|3600.7|3612.4|3598|0
1635736500000|2021-11-01 03:15:00|3612.4|3598|3611.2|3596.8|3612.6|3598.2|3611.2|3596.8|0
1635736800000|2021-11-01 03:20:00|3610.9|3596.5|3607.2|3592.8|3610.9|3596.5|3607.2|3592.8|0
1635737100000|2021-11-01 03:25:00|3607.6|3593.2|3606.7|3592.3|3607.6|3593.2|3605.3|3590.9|0
1635737400000|2021-11-01 03:30:00|3606.9|3592.5|3604.6|3590.2|3606.9|3592.5|3604.4|3590|0
1635737700000|2021-11-01 03:35:00|3604.7|3590.3|3603|3588.6|3606.4|3592|3603|3588.6|0
1635738000000|2021-11-01 03:40:00|3602.1|3587.7|3604|3589.6|3605.6|3591.2|3602.1|3587.7|0
1635738300000|2021-11-01 03:45:00|3604.6|3590.2|3606.2|3591.8|3606.2|3591.8|3604.6|3590.2|0
1635738600000|2021-11-01 03:50:00|3605.8|3591.4|3603.4|3589|3605.8|3591.4|3603.4|3589|0
1635738900000|2021-11-01 03:55:00|3603.6|3589.2|3605.6|3591.2|3605.6|3591.2|3603.6|3589.2|0
1635739200000|2021-11-01 04:00:00|3604.8|3590.4|3601.8|3587.4|3604.8|3590.4|3601.8|3587.4|0
1635739500000|2021-11-01 04:05:00|3600.7|3586.3|3606|3591.6|3606.2|3591.8|3600.7|3586.3|0
1635739800000|2021-11-01 04:10:00|3606.1|3591.7|3610.3|3595.9|3611.1|3596.7|3606.1|3591.7|0
1635740100000|2021-11-01 04:15:00|3610.4|3596|3610|3595.6|3611.3|3596.9|3609.7|3595.3|0
1635740400000|2021-11-01 04:20:00|3609.8|3595.4|3610.8|3596.4|3611.7|3597.3|3609.2|3594.8|0
1635740700000|2021-11-01 04:25:00|3610.7|3596.3|3611.4|3597|3612.6|3598.2|3610.7|3596.3|0
1635741000000|2021-11-01 04:30:00|3611.3|3596.9|3609.8|3595.4|3612.4|3598|3609.8|3595.4|0
1635741300000|2021-11-01 04:35:00|3610.1|3595.7|3611.8|3597.4|3612|3597.6|3609.6|3595.2|0
1635741600000|2021-11-01 04:40:00|3610.5|3596.1|3610.1|3595.7|3611.5|3597.1|3608.1|3593.7|0
1635741900000|2021-11-01 04:45:00|3610.3|3595.9|3610.5|3596.1|3610.9|3596.5|3608.4|3594|0
1635742200000|2021-11-01 04:50:00|3611|3596.6|3611.4|3597|3611.4|3597|3608.5|3594.1|0
1635742500000|2021-11-01 04:55:00|3611.7|3597.3|3611.3|3596.9|3614.1|3599.7|3611|3596.6|0
1635808200000|2021-11-01 23:10:00|3624.4|3610|3623.2|3608.8|3625.7|3611.3|3621.6|3607.2|0
1635808500000|2021-11-01 23:15:00|3624|3609.6|3631.8|3617.4|3631.8|3617.4|3624|3609.6|0
1635808800000|2021-11-01 23:20:00|3629|3614.6|3624.4|3610|3629.6|3615.2|3624.4|3610|0
1635809100000|2021-11-01 23:25:00|3624.6|3610.2|3623.6|3609.2|3624.6|3610.2|3619.6|3605.2|0
1635809400000|2021-11-01 23:30:00|3622.2|3607.8|3611.2|3596.8|3622.2|3607.8|3610.2|3595.8|0
1635809700000|2021-11-01 23:35:00|3610.7|3596.3|3608.5|3594.1|3613|3598.6|3608.5|3594.1|0
1635810000000|2021-11-01 23:40:00|3608.2|3593.8|3607.1|3592.7|3609.4|3595|3606.7|3592.3|0
1635810300000|2021-11-01 23:45:00|3608.7|3594.3|3608.9|3594.5|3611.5|3597.1|3608.5|3594.1|0
1635810600000|2021-11-01 23:50:00|3607.4|3593|3606.3|3591.9|3607.4|3593|3604.6|3590.2|0
1635810900000|2021-11-01 23:55:00|3606.8|3592.4|3603.7|3589.3|3607.6|3593.2|3603.7|3589.3|0
1635811200000|2021-11-02 00:00:00|3602.7|3588.3|3603.2|3588.8|3604.8|3590.4|3602.7|3588.3|0
1635811500000|2021-11-02 00:05:00|3604.8|3590.4|3602.1|3587.7|3606.2|3591.8|3602.1|3587.7|0
1635811800000|2021-11-02 00:10:00|3602.2|3587.8|3601|3586.6|3602.9|3588.5|3601|3586.6|0
1635812100000|2021-11-02 00:15:00|3600.2|3585.8|3601.1|3586.7|3601.1|3586.7|3599.2|3584.8|0
1635812400000|2021-11-02 00:20:00|3601.5|3587.1|3599.8|3585.4|3601.7|3587.3|3599.2|3584.8|0
1635812700000|2021-11-02 00:25:00|3599.7|3585.3|3597.2|3582.8|3599.7|3585.3|3596.5|3582.1|0
1635813000000|2021-11-02 00:30:00|3597.7|3583.3|3599.8|3585.4|3600|3585.6|3597.7|3583.3|0
1635813300000|2021-11-02 00:35:00|3599.9|3585.5|3598.1|3583.7|3601.5|3587.1|3597.6|3583.2|0
1635813600000|2021-11-02 00:40:00|3597.2|3582.8|3594.8|3580.4|3599|3584.6|3594.8|3580.4|0
1635813900000|2021-11-02 00:45:00|3594.1|3579.7|3595.6|3581.2|3595.6|3581.2|3589.3|3574.9|0
1635814200000|2021-11-02 00:50:00|3596.1|3581.7|3599.9|3585.5|3600.3|3585.9|3596.1|3581.7|0
1635814500000|2021-11-02 00:55:00|3600.5|3586.1|3598.4|3584|3600.5|3586.1|3598|3583.6|0
1635814800000|2021-11-02 01:00:00|3598.7|3584.3|3600.1|3585.7|3600.1|3585.7|3597.1|3582.7|0
1635815100000|2021-11-02 01:05:00|3599.3|3584.9|3600.1|3585.7|3600.8|3586.4|3599|3584.6|0
1635815400000|2021-11-02 01:10:00|3599.4|3585|3600.9|3586.5|3600.9|3586.5|3598.8|3584.4|0
1635815700000|2021-11-02 01:15:00|3600.4|3586|3601.3|3586.9|3601.3|3586.9|3598.6|3584.2|0
1635816000000|2021-11-02 01:20:00|3600.2|3585.8|3598.4|3584|3600.2|3585.8|3598.4|3584|0
1635816300000|2021-11-02 01:25:00|3599.2|3584.8|3594.1|3579.7|3599.2|3584.8|3594|3579.6|0
1635816600000|2021-11-02 01:30:00|3594.4|3580|3591.8|3577.4|3594.4|3580|3591.5|3577.1|0
1635816900000|2021-11-02 01:35:00|3592.3|3577.9|3590.8|3576.4|3593.6|3579.2|3590.6|3576.2|0
1635817200000|2021-11-02 01:40:00|3590.4|3576|3594.6|3580.2|3594.6|3580.2|3590.4|3576|0
1635817500000|2021-11-02 01:45:00|3594.7|3580.3|3592.7|3578.3|3595.5|3581.1|3592.1|3577.7|0
1635817800000|2021-11-02 01:50:00|3593|3578.6|3593.7|3579.3|3593.8|3579.4|3592.5|3578.1|0
1635818100000|2021-11-02 01:55:00|3594.5|3580.1|3595.1|3580.7|3595.3|3580.9|3593.8|3579.4|0
1635818400000|2021-11-02 02:00:00|3594.8|3580.4|3596|3581.6|3596.3|3581.9|3594.6|3580.2|0
1635818700000|2021-11-02 02:05:00|3597.8|3583.4|3596.6|3582.2|3597.9|3583.5|3595.4|3581|0
1635819000000|2021-11-02 02:10:00|3596.7|3582.3|3597.4|3583|3597.4|3583|3596.1|3581.7|0
1635819300000|2021-11-02 02:15:00|3598.4|3584|3598.2|3583.8|3598.8|3584.4|3597.4|3583|0
1635819600000|2021-11-02 02:20:00|3598|3583.6|3599.6|3585.2|3599.8|3585.4|3598|3583.6|0
1635819900000|2021-11-02 02:25:00|3599.7|3585.3|3601|3586.6|3601.7|3587.3|3599.3|3584.9|0
1635820200000|2021-11-02 02:30:00|3601.9|3587.5|3598.9|3584.5|3601.9|3587.5|3598.9|3584.5|0
1635820500000|2021-11-02 02:35:00|3600.5|3586.1|3598.7|3584.3|3600.5|3586.1|3596.8|3582.4|0
1635820800000|2021-11-02 02:40:00|3598.8|3584.4|3597.6|3583.2|3599.3|3584.9|3597.6|3583.2|0
1635821100000|2021-11-02 02:45:00|3598.6|3584.2|3599.4|3585|3599.8|3585.4|3598.3|3583.9|0
1635821400000|2021-11-02 02:50:00|3599.7|3585.3|3603.2|3588.8|3603.4|3589|3599.7|3585.3|0
1635821700000|2021-11-02 02:55:00|3604.1|3589.7|3604.9|3590.5|3604.9|3590.5|3602.2|3587.8|0
1635822000000|2021-11-02 03:00:00|3604.7|3590.3|3607.4|3593|3608.5|3594.1|3603.4|3589|0
1635822300000|2021-11-02 03:05:00|3607.7|3593.3|3610.8|3596.4|3610.8|3596.4|3607.5|3593.1|0
1635822600000|2021-11-02 03:10:00|3611.3|3596.9|3609.9|3595.5|3611.4|3597|3609.6|3595.2|0
1635822900000|2021-11-02 03:15:00|3610.8|3596.4|3612.8|3598.4|3613.1|3598.7|3609.7|3595.3|0
1635823200000|2021-11-02 03:20:00|3612.9|3598.5|3612.1|3597.7|3612.9|3598.5|3610.8|3596.4|0
1635823500000|2021-11-02 03:25:00|3613.8|3599.4|3614.1|3599.7|3614.1|3599.7|3611.7|3597.3|0
1635823800000|2021-11-02 03:30:00|3614.8|3600.4|3627.5|3613.1|3628.9|3614.5|3612.4|3598|0
1635824100000|2021-11-02 03:35:00|3626.2|3611.8|3627.5|3613.1|3628.9|3614.5|3624.9|3610.5|0
1635824400000|2021-11-02 03:40:00|3626.9|3612.5|3628.5|3614.1|3628.5|3614.1|3624|3609.6|0
1635824700000|2021-11-02 03:45:00|3628.9|3614.5|3629.4|3615|3631.3|3616.9|3628.5|3614.1|0
1635825000000|2021-11-02 03:50:00|3630.4|3616|3632.9|3618.3|3633|3618.4|3630.4|3616|0
1635825300000|2021-11-02 03:55:00|3632|3617.6|3635|3620.4|3635|3620.4|3632|3617.6|0
1635825600000|2021-11-02 04:00:00|3634.9|3620.3|3633.2|3618.6|3635.4|3620.8|3633.2|3618.6|0
1635825900000|2021-11-02 04:05:00|3633.1|3618.5|3633.8|3619.2|3633.8|3619.2|3630.5|3616.1|0
1635826200000|2021-11-02 04:10:00|3634.5|3619.9|3638.4|3623.8|3638.4|3623.8|3634.5|3619.9|0
1635826500000|2021-11-02 04:15:00|3638.6|3624|3636.4|3621.8|3640.1|3625.5|3636.4|3621.8|0
1635826800000|2021-11-02 04:20:00|3636.6|3622|3634.1|3619.5|3636.6|3622|3633.8|3619.2|0
1635827100000|2021-11-02 04:25:00|3634.6|3620|3633.8|3619.2|3635.6|3621|3633.7|3619.1|0
1635827400000|2021-11-02 04:30:00|3634.3|3619.7|3635|3620.4|3635|3620.4|3633.6|3619|0
1635827700000|2021-11-02 04:35:00|3635.1|3620.5|3630.4|3616|3635.1|3620.5|3629.9|3615.5|0
1635828000000|2021-11-02 04:40:00|3629.5|3615.1|3628.5|3614.1|3629.6|3615.2|3628.3|3613.9|0
1635828300000|2021-11-02 04:45:00|3629.6|3615.2|3631.6|3617.2|3631.6|3617.2|3628.5|3614.1|0
1635828600000|2021-11-02 04:50:00|3630.9|3616.5|3624.3|3609.9|3631.3|3616.9|3624.3|3609.9|0
1635828900000|2021-11-02 04:55:00|3624.8|3610.4|3623.8|3609.4|3625.3|3610.9|3623.1|3608.7|0
1635894600000|2021-11-02 23:10:00|3651.2|3636.6|3649.4|3634.8|3651.2|3636.6|3644.1|3629.5|0
1635894900000|2021-11-02 23:15:00|3650.3|3635.7|3652.5|3637.9|3653.8|3639.2|3648|3633.4|0
1635895200000|2021-11-02 23:20:00|3649.9|3635.3|3648.1|3633.5|3649.9|3635.3|3644.1|3629.5|0
1635895500000|2021-11-02 23:25:00|3651.3|3636.7|3654.4|3639.8|3655.1|3640.5|3650.3|3635.7|0
1635895800000|2021-11-02 23:30:00|3655.4|3640.8|3657.5|3642.9|3658.2|3643.6|3653.9|3639.3|0
1635896100000|2021-11-02 23:35:00|3659.5|3644.9|3655.4|3640.8|3661.1|3646.5|3655.4|3640.8|0
1635896400000|2021-11-02 23:40:00|3655.6|3641|3651.4|3636.8|3655.8|3641.2|3651.4|3636.8|0
1635896700000|2021-11-02 23:45:00|3650.7|3636.1|3651.2|3636.6|3651.2|3636.6|3650.2|3635.6|0
1635897000000|2021-11-02 23:50:00|3649.8|3635.2|3652.1|3637.5|3652.1|3637.5|3648|3633.4|0
1635897300000|2021-11-02 23:55:00|3653.5|3638.9|3643.4|3628.8|3653.5|3638.9|3643.4|3628.8|0
1635897600000|2021-11-03 00:00:00|3643.8|3629.2|3646.6|3632|3646.6|3632|3643.5|3628.9|0
1635897900000|2021-11-03 00:05:00|3645.6|3631|3648.4|3633.8|3648.4|3633.8|3645.6|3631|0
1635898200000|2021-11-03 00:10:00|3648.9|3634.3|3650.6|3636|3651.1|3636.5|3648.3|3633.7|0
1635898500000|2021-11-03 00:15:00|3651.4|3636.8|3656.2|3641.6|3656.2|3641.6|3651.4|3636.8|0
1635898800000|2021-11-03 00:20:00|3655.2|3640.6|3653.2|3638.6|3655.5|3640.9|3652|3637.4|0
1635899100000|2021-11-03 00:25:00|3654|3639.4|3662.9|3648.3|3662.9|3648.3|3654|3639.4|0
1635899400000|2021-11-03 00:30:00|3664|3649.4|3658.1|3643.5|3664|3649.4|3658.1|3643.5|0
1635899700000|2021-11-03 00:35:00|3658|3643.4|3655.4|3640.8|3658.4|3643.8|3655.4|3640.8|0
1635900000000|2021-11-03 00:40:00|3657.4|3642.8|3655|3640.4|3657.4|3642.8|3654.2|3639.6|0
1635900300000|2021-11-03 00:45:00|3655.2|3640.6|3651.2|3636.6|3655.4|3640.8|3650.9|3636.3|0
1635900600000|2021-11-03 00:50:00|3652|3637.4|3649.6|3635|3652.4|3637.8|3649.4|3634.8|0
1635900900000|2021-11-03 00:55:00|3650.9|3636.3|3657|3642.4|3657|3642.4|3650.9|3636.3|0
1635901200000|2021-11-03 01:00:00|3657.9|3643.3|3663|3648.4|3663|3648.4|3657.9|3643.3|0
1635901500000|2021-11-03 01:05:00|3663.2|3648.6|3661.9|3647.3|3663.2|3648.6|3661.8|3647.2|0
1635901800000|2021-11-03 01:10:00|3662.7|3648.1|3666.8|3652.2|3667.6|3653|3662.7|3648.1|0
1635902100000|2021-11-03 01:15:00|3667.4|3652.8|3668.7|3654.1|3668.7|3654.1|3665.8|3651.2|0
1635902400000|2021-11-03 01:20:00|3668.4|3653.8|3666.6|3652|3668.4|3653.8|3666.6|3652|0
1635902700000|2021-11-03 01:25:00|3666.8|3652.2|3665.2|3650.6|3666.9|3652.3|3663.5|3648.9|0
1635903000000|2021-11-03 01:30:00|3664.9|3650.3|3665.2|3650.6|3665.7|3651.1|3663.8|3649.2|0
1635903300000|2021-11-03 01:35:00|3665.6|3651|3669.6|3655|3669.6|3655|3665|3650.4|0
1635903600000|2021-11-03 01:40:00|3669.1|3654.5|3666.1|3651.5|3669.9|3655.3|3666.1|3651.5|0
1635903900000|2021-11-03 01:45:00|3666.8|3652.2|3661.7|3647.1|3666.8|3652.2|3661.7|3647.1|0
1635904200000|2021-11-03 01:50:00|3660.5|3645.9|3658.4|3643.8|3660.5|3645.9|3657.6|3643|0
1635904500000|2021-11-03 01:55:00|3659.2|3644.6|3662.2|3647.6|3662.2|3647.6|3657.8|3643.2|0
1635904800000|2021-11-03 02:00:00|3662.9|3648.3|3661|3646.4|3662.9|3648.3|3661|3646.4|0
1635905100000|2021-11-03 02:05:00|3659.9|3645.3|3657|3642.4|3660.3|3645.7|3657|3642.4|0
1635905400000|2021-11-03 02:10:00|3657.4|3642.8|3656.5|3641.9|3657.8|3643.2|3656.2|3641.6|0
1635905700000|2021-11-03 02:15:00|3655.8|3641.2|3657.3|3642.7|3658.5|3643.9|3655.8|3641.2|0
1635906000000|2021-11-03 02:20:00|3658.7|3644.1|3658.2|3643.6|3659.3|3644.7|3657.3|3642.7|0
1635906300000|2021-11-03 02:25:00|3658.5|3643.9|3657.8|3643.2|3658.8|3644.2|3657.4|3642.8|0
1635906600000|2021-11-03 02:30:00|3656.3|3641.7|3651.8|3637.2|3656.6|3642|3651.8|3637.2|0
1635906900000|2021-11-03 02:35:00|3651.3|3636.7|3651.5|3636.9|3651.5|3636.9|3648.3|3633.7|0
1635907200000|2021-11-03 02:40:00|3651.3|3636.7|3650.2|3635.6|3651.7|3637.1|3649.3|3634.7|0
1635907500000|2021-11-03 02:45:00|3650.9|3636.3|3647.5|3632.9|3650.9|3636.3|3647.5|3632.9|0
1635907800000|2021-11-03 02:50:00|3647.8|3633.2|3645.5|3630.9|3647.8|3633.2|3644.9|3630.3|0
1635908100000|2021-11-03 02:55:00|3644.9|3630.3|3645.7|3631.1|3645.7|3631.1|3644.9|3630.3|0
1635908400000|2021-11-03 03:00:00|3645|3630.4|3649|3634.4|3649|3634.4|3644.7|3630.1|0
1635908700000|2021-11-03 03:05:00|3648.6|3634|3646.5|3631.9|3648.6|3634|3646.5|3631.9|0
1635909000000|2021-11-03 03:10:00|3646.4|3631.8|3645.5|3630.9|3646.5|3631.9|3644.3|3629.7|0
1635909300000|2021-11-03 03:15:00|3646.2|3631.6|3643|3628.4|3646.2|3631.6|3642.6|3628|0
1635909600000|2021-11-03 03:20:00|3643.6|3629|3642.8|3628.2|3643.6|3629|3641.9|3627.3|0
1635909900000|2021-11-03 03:25:00|3642.3|3627.7|3640.1|3625.5|3642.3|3627.7|3640.1|3625.5|0
1635910200000|2021-11-03 03:30:00|3640.9|3626.3|3639.5|3624.9|3641.5|3626.9|3638.9|3624.3|0
1635910500000|2021-11-03 03:35:00|3640.2|3625.6|3637.5|3622.9|3640.2|3625.6|3636.4|3621.8|0
1635910800000|2021-11-03 03:40:00|3637.2|3622.6|3641.3|3626.7|3641.3|3626.7|3637.2|3622.6|0
1635911100000|2021-11-03 03:45:00|3642.1|3627.5|3642|3627.4|3642.8|3628.2|3640.9|3626.3|0
1635911400000|2021-11-03 03:50:00|3642.2|3627.6|3639.1|3624.5|3642.8|3628.2|3639.1|3624.5|0
1635911700000|2021-11-03 03:55:00|3640.4|3625.8|3642.1|3627.5|3642.6|3628|3640.4|3625.8|0
1635912000000|2021-11-03 04:00:00|3641.7|3627.1|3639.3|3624.7|3641.7|3627.1|3639.3|3624.7|0
1635912300000|2021-11-03 04:05:00|3640.9|3626.3|3638.9|3624.3|3641.3|3626.7|3638.9|3624.3|0
1635912600000|2021-11-03 04:10:00|3637.8|3623.2|3637.1|3622.5|3639.2|3624.6|3636.9|3622.3|0
1635912900000|2021-11-03 04:15:00|3637.5|3622.9|3638.4|3623.8|3639.5|3624.9|3637.3|3622.7|0
1635913200000|2021-11-03 04:20:00|3637.8|3623.2|3637.2|3622.6|3639.3|3624.7|3637.2|3622.6|0
1635913500000|2021-11-03 04:25:00|3637|3622.4|3639.2|3624.6|3639.2|3624.6|3636.4|3621.8|0
1635913800000|2021-11-03 04:30:00|3639.1|3624.5|3636.8|3622.2|3639.1|3624.5|3636.8|3622.2|0
1635914100000|2021-11-03 04:35:00|3637|3622.4|3636.9|3622.3|3638.1|3623.5|3636.7|3622.1|0
1635914400000|2021-11-03 04:40:00|3636.3|3621.7|3637.8|3623.2|3637.8|3623.2|3636|3621.4|0
1635914700000|2021-11-03 04:45:00|3637.4|3622.8|3640.7|3626.1|3640.7|3626.1|3637.4|3622.8|0
1635915000000|2021-11-03 04:50:00|3641.7|3627.1|3644.7|3630.1|3644.7|3630.1|3641.7|3627.1|0
1635915300000|2021-11-03 04:55:00|3645.8|3631.2|3644.8|3630.2|3645.8|3631.2|3643.4|3628.8|0
1635981000000|2021-11-03 23:10:00|3628.8|3614.4|3636.7|3622.1|3638.1|3623.5|3627.9|3613.5|0
1635981300000|2021-11-03 23:15:00|3638.4|3623.8|3630.2|3615.8|3638.4|3623.8|3630.2|3615.8|0
1635981600000|2021-11-03 23:20:00|3630.9|3616.5|3627.3|3612.9|3633.3|3618.7|3627.3|3612.9|0
1635981900000|2021-11-03 23:25:00|3626|3611.6|3625|3610.6|3627.4|3613|3624.3|3609.9|0
1635982200000|2021-11-03 23:30:00|3624.4|3610|3625.1|3610.7|3627.3|3612.9|3620.7|3606.3|0
1635982500000|2021-11-03 23:35:00|3626.9|3612.5|3622.7|3608.3|3627.3|3612.9|3621.8|3607.4|0
1635982800000|2021-11-03 23:40:00|3622.8|3608.4|3623.2|3608.8|3623.2|3608.8|3619.4|3605|0
1635983100000|2021-11-03 23:45:00|3623.1|3608.7|3627.7|3613.3|3629.6|3615.2|3623.1|3608.7|0
1635983400000|2021-11-03 23:50:00|3627.8|3613.4|3625.9|3611.5|3628|3613.6|3625|3610.6|0
1635983700000|2021-11-03 23:55:00|3626|3611.6|3628.1|3613.7|3628.1|3613.7|3623.5|3609.1|0
1635984000000|2021-11-04 00:00:00|3629.1|3614.7|3639.3|3624.7|3639.3|3624.7|3629.1|3614.7|0
1635984300000|2021-11-04 00:05:00|3638|3623.4|3637.1|3622.5|3640.5|3625.9|3637.1|3622.5|0
1635984600000|2021-11-04 00:10:00|3638.4|3623.8|3639|3624.4|3640.2|3625.6|3638|3623.4|0
1635984900000|2021-11-04 00:15:00|3637.8|3623.2|3632.5|3617.9|3637.8|3623.2|3631.1|3616.7|0
1635985200000|2021-11-04 00:20:00|3631.4|3617|3632.5|3617.9|3633.3|3618.7|3631.4|3617|0
1635985500000|2021-11-04 00:25:00|3632.9|3618.3|3635.8|3621.2|3635.8|3621.2|3632.9|3618.3|0
1635985800000|2021-11-04 00:30:00|3637.2|3622.6|3637.9|3623.3|3638.8|3624.2|3637.2|3622.6|0
1635986100000|2021-11-04 00:35:00|3638.4|3623.8|3630.9|3616.5|3638.4|3623.8|3630.8|3616.4|0
1635986400000|2021-11-04 00:40:00|3631.2|3616.8|3638.3|3623.7|3638.3|3623.7|3631.2|3616.8|0
1635986700000|2021-11-04 00:45:00|3637.4|3622.8|3644.2|3629.6|3644.4|3629.8|3637.4|3622.8|0
1635987000000|2021-11-04 00:50:00|3644.3|3629.7|3642.6|3628|3644.6|3630|3640.5|3625.9|0
1635987300000|2021-11-04 00:55:00|3644|3629.4|3641.6|3627|3644.1|3629.5|3641|3626.4|0
1635987600000|2021-11-04 01:00:00|3639.3|3624.7|3636.3|3621.7|3640.6|3626|3636.3|3621.7|0
1635987900000|2021-11-04 01:05:00|3637.5|3622.9|3639.7|3625.1|3639.7|3625.1|3636.8|3622.2|0
1635988200000|2021-11-04 01:10:00|3639.4|3624.8|3640.2|3625.6|3641.5|3626.9|3638.1|3623.5|0
1635988500000|2021-11-04 01:15:00|3640.5|3625.9|3639.1|3624.5|3640.5|3625.9|3638.3|3623.7|0
1635988800000|2021-11-04 01:20:00|3638.5|3623.9|3636.6|3622|3638.5|3623.9|3635.9|3621.3|0
1635989100000|2021-11-04 01:25:00|3637.1|3622.5|3636.9|3622.3|3637.1|3622.5|3635.1|3620.5|0
1635989400000|2021-11-04 01:30:00|3635.5|3620.9|3635.1|3620.5|3636|3621.4|3633.3|3618.7|0
1635989700000|2021-11-04 01:35:00|3635.3|3620.7|3631.8|3617.4|3635.3|3620.7|3631.8|3617.4|0
1635990000000|2021-11-04 01:40:00|3632|3617.6|3632.5|3617.9|3634.5|3619.9|3632|3617.6|0
1635990300000|2021-11-04 01:45:00|3633|3618.4|3633.9|3619.3|3633.9|3619.3|3631.8|3617.4|0
1635990600000|2021-11-04 01:50:00|3633.6|3619|3633.6|3619|3634.9|3620.3|3632.6|3618|0
1635990900000|2021-11-04 01:55:00|3632.3|3617.8|3630.9|3616.5|3632.9|3618.3|3630.1|3615.7|0
1635991200000|2021-11-04 02:00:00|3631.6|3617.2|3629.5|3615.1|3631.6|3617.2|3628.9|3614.5|0
1635991500000|2021-11-04 02:05:00|3629.8|3615.4|3626.6|3612.2|3629.8|3615.4|3625.5|3611.1|0
1635991800000|2021-11-04 02:10:00|3626|3611.6|3625.8|3611.4|3626.6|3612.2|3625.6|3611.2|0
1635992100000|2021-11-04 02:15:00|3625.1|3610.7|3626.5|3612.1|3626.5|3612.1|3625.1|3610.7|0
1635992400000|2021-11-04 02:20:00|3626.6|3612.2|3627.6|3613.2|3628.2|3613.8|3626.1|3611.7|0
1635992700000|2021-11-04 02:25:00|3627.8|3613.4|3628.9|3614.5|3628.9|3614.5|3627.4|3613|0
1635993000000|2021-11-04 02:30:00|3628.7|3614.3|3630.9|3616.5|3630.9|3616.5|3627.4|3613|0
1635993300000|2021-11-04 02:35:00|3630.5|3616.1|3631.8|3617.4|3632|3617.6|3629.9|3615.5|0
1635993600000|2021-11-04 02:40:00|3631.9|3617.5|3635.8|3621.2|3635.8|3621.2|3631.5|3617.1|0
1635993900000|2021-11-04 02:45:00|3635.4|3620.8|3635.6|3621|3635.7|3621.1|3634.6|3620|0
1635994200000|2021-11-04 02:50:00|3635.8|3621.2|3632.9|3618.3|3635.8|3621.2|3632.9|3618.3|0
1635994500000|2021-11-04 02:55:00|3633|3618.4|3637.7|3623.1|3637.7|3623.1|3632.6|3618|0
1635994800000|2021-11-04 03:00:00|3637.6|3623|3631.7|3617.3|3637.6|3623|3631.7|3617.3|0
1635995100000|2021-11-04 03:05:00|3632.6|3618|3634.2|3619.6|3634.2|3619.6|3631.4|3617|0
1635995400000|2021-11-04 03:10:00|3634.1|3619.5|3632.3|3617.8|3634.1|3619.5|3632.3|3617.8|0
1635995700000|2021-11-04 03:15:00|3632.1|3617.7|3630.4|3616|3632.1|3617.7|3630.1|3615.7|0
1635996000000|2021-11-04 03:20:00|3630.5|3616.1|3626.4|3612|3630.8|3616.4|3626.4|3612|0
1635996300000|2021-11-04 03:25:00|3626.5|3612.1|3627.6|3613.2|3627.6|3613.2|3625.5|3611.1|0
1635996600000|2021-11-04 03:30:00|3627.7|3613.3|3624.2|3609.8|3627.7|3613.3|3624|3609.6|0
1635996900000|2021-11-04 03:35:00|3625.1|3610.7|3621.7|3607.3|3625.2|3610.8|3621.4|3607|0
1635997200000|2021-11-04 03:40:00|3621.9|3607.5|3621.1|3606.7|3621.9|3607.5|3619.7|3605.3|0
1635997500000|2021-11-04 03:45:00|3621|3606.6|3621.1|3606.7|3621.4|3607|3620.4|3606|0
1635997800000|2021-11-04 03:50:00|3621.3|3606.9|3623|3608.6|3623.6|3609.2|3621.3|3606.9|0
1635998100000|2021-11-04 03:55:00|3622.5|3608.1|3620.2|3605.8|3622.7|3608.3|3620.1|3605.7|0
1635998400000|2021-11-04 04:00:00|3621.1|3606.7|3622.3|3607.9|3622.3|3607.9|3620.7|3606.3|0
1635998700000|2021-11-04 04:05:00|3621.7|3607.3|3624.1|3609.7|3624.1|3609.7|3621.7|3607.3|0
1635999000000|2021-11-04 04:10:00|3624.3|3609.9|3623.9|3609.5|3625.8|3611.4|3623.9|3609.5|0
1635999300000|2021-11-04 04:15:00|3624.8|3610.4|3625.9|3611.5|3625.9|3611.5|3624.4|3610|0
1635999600000|2021-11-04 04:20:00|3624.5|3610.1|3621|3606.6|3624.9|3610.5|3619.9|3605.5|0
1635999900000|2021-11-04 04:25:00|3621.1|3606.7|3621.4|3607|3622.1|3607.7|3620.9|3606.5|0
1636000200000|2021-11-04 04:30:00|3621.3|3606.9|3622.2|3607.8|3623.7|3609.3|3621.3|3606.9|0
1636000500000|2021-11-04 04:35:00|3622.7|3608.3|3624.2|3609.8|3625.3|3610.9|3622.5|3608.1|0
1636000800000|2021-11-04 04:40:00|3624.3|3609.9|3622.8|3608.4|3624.3|3609.9|3622.1|3607.7|0
1636001100000|2021-11-04 04:45:00|3622.1|3607.7|3618.7|3604.3|3622.4|3608|3618.7|3604.3|0
1636001400000|2021-11-04 04:50:00|3618.3|3603.9|3620.1|3605.7|3620.1|3605.7|3617.8|3603.4|0
1636001700000|2021-11-04 04:55:00|3619.3|3604.9|3621.7|3607.3|3622.9|3608.5|3619.3|3604.9|0
1636067400000|2021-11-04 23:10:00|3637.6|3623|3639.3|3624.7|3639.3|3624.7|3627.4|3613|0
1636067700000|2021-11-04 23:15:00|3638.6|3624|3637.4|3622.8|3640.9|3626.3|3637.4|3622.8|0
1636068000000|2021-11-04 23:20:00|3637.1|3622.5|3634.9|3620.3|3637.1|3622.5|3632.6|3618|0
1636068300000|2021-11-04 23:25:00|3633.7|3619.1|3631.2|3616.8|3633.7|3619.1|3627.7|3613.3|0
1636068600000|2021-11-04 23:30:00|3632.6|3618|3634.4|3619.8|3635.4|3620.8|3631.9|3617.5|0
1636068900000|2021-11-04 23:35:00|3634.2|3619.6|3632.3|3617.8|3634.2|3619.6|3631.5|3617.1|0
1636069200000|2021-11-04 23:40:00|3632|3617.6|3633.8|3619.2|3633.8|3619.2|3631.1|3616.7|0
1636069500000|2021-11-04 23:45:00|3634.5|3619.9|3629.2|3614.8|3634.5|3619.9|3628.6|3614.2|0
1636069800000|2021-11-04 23:50:00|3630.4|3616|3632.8|3618.2|3632.8|3618.2|3629.5|3615.1|0
1636070100000|2021-11-04 23:55:00|3634.6|3620|3634.1|3619.5|3635.7|3621.1|3634|3619.4|0
1636070400000|2021-11-05 00:00:00|3633.7|3619.1|3635.1|3620.5|3636.3|3621.7|3631.5|3617.1|0
1636070700000|2021-11-05 00:05:00|3634.1|3619.5|3636.4|3621.8|3636.4|3621.8|3633.2|3618.6|0
1636071000000|2021-11-05 00:10:00|3636.8|3622.2|3643.3|3628.7|3643.3|3628.7|3636.7|3622.1|0
1636071300000|2021-11-05 00:15:00|3642.9|3628.3|3646.9|3632.3|3647.7|3633.1|3642.9|3628.3|0
1636071600000|2021-11-05 00:20:00|3645.4|3630.8|3645|3630.4|3646.3|3631.7|3644.9|3630.3|0
1636071900000|2021-11-05 00:25:00|3643.8|3629.2|3644.7|3630.1|3646|3631.4|3643.8|3629.2|0
1636072200000|2021-11-05 00:30:00|3645.4|3630.8|3646.6|3632|3646.6|3632|3643.2|3628.6|0
1636072500000|2021-11-05 00:35:00|3646|3631.4|3645.4|3630.8|3646.9|3632.3|3644.4|3629.8|0
1636072800000|2021-11-05 00:40:00|3645.8|3631.2|3645.7|3631.1|3646.6|3632|3644.9|3630.3|0
1636073100000|2021-11-05 00:45:00|3645.8|3631.2|3646.9|3632.3|3647.3|3632.7|3645.8|3631.2|0
1636073400000|2021-11-05 00:50:00|3646.1|3631.5|3644.3|3629.7|3646.1|3631.5|3643.2|3628.6|0
1636073700000|2021-11-05 00:55:00|3642.9|3628.3|3644.8|3630.2|3644.8|3630.2|3642.9|3628.3|0
1636074000000|2021-11-05 01:00:00|3644.3|3629.7|3644.4|3629.8|3646.3|3631.7|3643.9|3629.3|0
1636074300000|2021-11-05 01:05:00|3644.6|3630|3646.4|3631.8|3646.5|3631.9|3644.1|3629.5|0
1636074600000|2021-11-05 01:10:00|3646.8|3632.2|3649.4|3634.8|3649.8|3635.2|3646.8|3632.2|0
1636074900000|2021-11-05 01:15:00|3650.5|3635.9|3651.4|3636.8|3652.2|3637.6|3649.9|3635.3|0
1636075200000|2021-11-05 01:20:00|3651.7|3637.1|3651.8|3637.2|3651.9|3637.3|3650.8|3636.2|0
1636075500000|2021-11-05 01:25:00|3651.9|3637.3|3649.9|3635.3|3651.9|3637.3|3649.5|3634.9|0
1636075800000|2021-11-05 01:30:00|3649.8|3635.2|3652.4|3637.8|3652.4|3637.8|3648.7|3634.1|0
1636076100000|2021-11-05 01:35:00|3652.8|3638.2|3653.8|3639.2|3655.4|3640.8|3652.8|3638.2|0
1636076400000|2021-11-05 01:40:00|3653.6|3639|3655.7|3641.1|3655.7|3641.1|3653.3|3638.7|0
1636076700000|2021-11-05 01:45:00|3655.5|3640.9|3657.6|3643|3657.6|3643|3655.5|3640.9|0
1636077000000|2021-11-05 01:50:00|3658.1|3643.5|3656.2|3641.6|3658.1|3643.5|3656.2|3641.6|0
1636077300000|2021-11-05 01:55:00|3656|3641.4|3656.9|3642.3|3657|3642.4|3655.5|3640.9|0
1636077600000|2021-11-05 02:00:00|3655|3640.4|3655.2|3640.6|3656.9|3642.3|3655|3640.4|0
1636077900000|2021-11-05 02:05:00|3654.5|3639.9|3655.9|3641.3|3655.9|3641.3|3654.4|3639.8|0
1636078200000|2021-11-05 02:10:00|3655.3|3640.7|3656.4|3641.8|3657.8|3643.2|3655.3|3640.7|0
1636078500000|2021-11-05 02:15:00|3654.4|3639.8|3660.6|3646|3661.1|3646.5|3654.4|3639.8|0
1636078800000|2021-11-05 02:20:00|3659.7|3645.1|3657.7|3643.1|3659.7|3645.1|3657.7|3643.1|0
1636079100000|2021-11-05 02:25:00|3657.9|3643.3|3654.6|3640|3657.9|3643.3|3654.6|3640|0
1636079400000|2021-11-05 02:30:00|3656|3641.4|3655.9|3641.3|3657.1|3642.5|3655.7|3641.1|0
1636079700000|2021-11-05 02:35:00|3655.6|3641|3656.4|3641.8|3656.6|3642|3654.3|3639.7|0
1636080000000|2021-11-05 02:40:00|3656.2|3641.6|3654.7|3640.1|3656.7|3642.1|3654.6|3640|0
1636080300000|2021-11-05 02:45:00|3655.2|3640.6|3655.3|3640.7|3656.2|3641.6|3655|3640.4|0
1636080600000|2021-11-05 02:50:00|3654.9|3640.3|3655.8|3641.2|3656.2|3641.6|3654.5|3639.9|0
1636080900000|2021-11-05 02:55:00|3656.5|3641.9|3655.4|3640.8|3656.8|3642.2|3655.4|3640.8|0
1636081200000|2021-11-05 03:00:00|3656|3641.4|3655.3|3640.7|3656.6|3642|3654.8|3640.2|0
1636081500000|2021-11-05 03:05:00|3655.8|3641.2|3657.3|3642.7|3657.5|3642.9|3655.3|3640.7|0
1636081800000|2021-11-05 03:10:00|3657|3642.4|3653.9|3639.3|3657|3642.4|3653.9|3639.3|0
1636082100000|2021-11-05 03:15:00|3653.8|3639.2|3653.3|3638.7|3654.3|3639.7|3653.3|3638.7|0
1636082400000|2021-11-05 03:20:00|3653.5|3638.9|3650.4|3635.8|3653.9|3639.3|3649.9|3635.3|0
1636082700000|2021-11-05 03:25:00|3649.8|3635.2|3649.2|3634.6|3649.8|3635.2|3648.9|3634.3|0
1636083000000|2021-11-05 03:30:00|3648.4|3633.8|3647.6|3633|3648.7|3634.1|3647.6|3633|0
1636083300000|2021-11-05 03:35:00|3646.9|3632.3|3650.2|3635.6|3650.2|3635.6|3646.9|3632.3|0
1636083600000|2021-11-05 03:40:00|3650.4|3635.8|3649.8|3635.2|3651.9|3637.3|3649.2|3634.6|0
1636083900000|2021-11-05 03:45:00|3649.7|3635.1|3651.5|3636.9|3652.7|3638.1|3649.2|3634.6|0
1636084200000|2021-11-05 03:50:00|3651.9|3637.3|3652.9|3638.3|3653.4|3638.8|3651.9|3637.3|0
1636084500000|2021-11-05 03:55:00|3652.7|3638.1|3651.8|3637.2|3652.7|3638.1|3650.9|3636.3|0
1636084800000|2021-11-05 04:00:00|3651.9|3637.3|3650|3635.4|3652.4|3637.8|3650|3635.4|0
1636085100000|2021-11-05 04:05:00|3650.4|3635.8|3652.5|3637.9|3652.5|3637.9|3650.4|3635.8|0
1636085400000|2021-11-05 04:10:00|3652.2|3637.6|3650.5|3635.9|3652.6|3638|3650.5|3635.9|0
1636085700000|2021-11-05 04:15:00|3651.6|3637|3653.4|3638.8|3653.4|3638.8|3650.9|3636.3|0
1636086000000|2021-11-05 04:20:00|3652|3637.4|3653.2|3638.6|3653.4|3638.8|3651.5|3636.9|0
1636086300000|2021-11-05 04:25:00|3653.9|3639.3|3651.4|3636.8|3653.9|3639.3|3651.4|3636.8|0
1636086600000|2021-11-05 04:30:00|3650.9|3636.3|3653.5|3638.9|3653.5|3638.9|3650.9|3636.3|0
1636086900000|2021-11-05 04:35:00|3653|3638.4|3654.5|3639.9|3654.5|3639.9|3652.5|3637.9|0
1636087200000|2021-11-05 04:40:00|3654.6|3640|3651.9|3637.3|3654.8|3640.2|3651.9|3637.3|0
1636087500000|2021-11-05 04:45:00|3652.2|3637.6|3653.7|3639.1|3653.7|3639.1|3651.4|3636.8|0
1636087800000|2021-11-05 04:50:00|3654.1|3639.5|3654.3|3639.7|3654.3|3639.7|3653.5|3638.9|0
1636088100000|2021-11-05 04:55:00|3654.4|3639.8|3654.6|3640|3655.8|3641.2|3654.3|3639.7|0
1636326600000|2021-11-07 23:10:00|3653|3638.4|3649.7|3635.1|3653.6|3639|3649.7|3635.1|0
1636326900000|2021-11-07 23:15:00|3648.6|3634|3637.6|3623|3648.6|3634|3636.7|3622.1|0
1636327200000|2021-11-07 23:20:00|3637|3622.4|3629|3614.6|3637|3622.4|3629|3614.6|0
1636327500000|2021-11-07 23:25:00|3627.6|3613.2|3616.1|3601.7|3627.6|3613.2|3616.1|3601.7|0
1636327800000|2021-11-07 23:30:00|3615.4|3601|3617.5|3603.1|3617.5|3603.1|3615|3600.6|0
1636328100000|2021-11-07 23:35:00|3619.1|3604.7|3614|3599.6|3619.1|3604.7|3612.5|3598.1|0
1636328400000|2021-11-07 23:40:00|3613.2|3598.8|3617.4|3603|3618.8|3604.4|3612.6|3598.2|0
1636328700000|2021-11-07 23:45:00|3617.9|3603.5|3619.4|3605|3620.6|3606.2|3617.1|3602.7|0
1636329000000|2021-11-07 23:50:00|3620.9|3606.5|3617|3602.6|3620.9|3606.5|3614.5|3600.1|0
1636329300000|2021-11-07 23:55:00|3617.9|3603.5|3624|3609.6|3624|3609.6|3617.9|3603.5|0
1636329600000|2021-11-08 00:00:00|3623.1|3608.7|3626.3|3611.9|3626.3|3611.9|3623.1|3608.7|0
1636329900000|2021-11-08 00:05:00|3625.7|3611.3|3627.5|3613.1|3630.3|3615.9|3625.4|3611|0
1636330200000|2021-11-08 00:10:00|3627.3|3612.9|3628.6|3614.2|3629.4|3615|3626.3|3611.9|0
1636330500000|2021-11-08 00:15:00|3627.9|3613.5|3618.6|3604.2|3627.9|3613.5|3618.6|3604.2|0
1636330800000|2021-11-08 00:20:00|3619.9|3605.5|3621.6|3607.2|3621.6|3607.2|3619.6|3605.2|0
1636331100000|2021-11-08 00:25:00|3620|3605.6|3619.7|3605.3|3621.3|3606.9|3619.4|3605|0
1636331400000|2021-11-08 00:30:00|3619.9|3605.5|3617.9|3603.5|3621.3|3606.9|3617.2|3602.8|0
1636331700000|2021-11-08 00:35:00|3618.9|3604.5|3618.9|3604.5|3619.5|3605.1|3617.8|3603.4|0
1636332000000|2021-11-08 00:40:00|3619|3604.6|3615.3|3600.9|3619|3604.6|3615.3|3600.9|0
1636332300000|2021-11-08 00:45:00|3615.7|3601.3|3616.2|3601.8|3617.3|3602.9|3615.7|3601.3|0
1636332600000|2021-11-08 00:50:00|3617.7|3603.3|3619.9|3605.5|3619.9|3605.5|3617.7|3603.3|0
1636332900000|2021-11-08 00:55:00|3620.9|3606.5|3622.6|3608.2|3622.6|3608.2|3620.9|3606.5|0
1636333200000|2021-11-08 01:00:00|3621.6|3607.2|3623.3|3608.9|3625.3|3610.9|3621.6|3607.2|0
1636333500000|2021-11-08 01:05:00|3621.3|3606.9|3616|3601.6|3621.4|3607|3616|3601.6|0
1636333800000|2021-11-08 01:10:00|3616.4|3602|3616|3601.6|3616.8|3602.4|3614.8|3600.4|0
1636334100000|2021-11-08 01:15:00|3616.9|3602.5|3623.3|3608.9|3623.3|3608.9|3616.9|3602.5|0
1636334400000|2021-11-08 01:20:00|3622.4|3608|3622.3|3607.9|3624|3609.6|3622.3|3607.9|0
1636334700000|2021-11-08 01:25:00|3622.2|3607.8|3620.4|3606|3622.9|3608.5|3620.4|3606|0
1636335000000|2021-11-08 01:30:00|3620.7|3606.3|3623.2|3608.8|3624|3609.6|3620.4|3606|0
1636335300000|2021-11-08 01:35:00|3622.6|3608.2|3623.6|3609.2|3624.3|3609.9|3622.6|3608.2|0
1636335600000|2021-11-08 01:40:00|3623.7|3609.3|3622.3|3607.9|3624.4|3610|3622.2|3607.8|0
1636335900000|2021-11-08 01:45:00|3623.2|3608.8|3623.3|3608.9|3624.2|3609.8|3622.3|3607.9|0
1636336200000|2021-11-08 01:50:00|3622.5|3608.1|3622.2|3607.8|3622.5|3608.1|3620.7|3606.3|0
1636336500000|2021-11-08 01:55:00|3621.9|3607.5|3622.6|3608.2|3622.9|3608.5|3621.4|3607|0
1636336800000|2021-11-08 02:00:00|3622.1|3607.7|3627.1|3612.7|3627.1|3612.7|3622.1|3607.7|0
1636337100000|2021-11-08 02:05:00|3627.3|3612.9|3627.6|3613.2|3629.2|3614.8|3626.6|3612.2|0
1636337400000|2021-11-08 02:10:00|3628.6|3614.2|3627.7|3613.3|3628.6|3614.2|3626.7|3612.3|0
1636337700000|2021-11-08 02:15:00|3628|3613.6|3626.7|3612.3|3628.3|3613.9|3626.7|3612.3|0
1636338000000|2021-11-08 02:20:00|3626.6|3612.2|3626.7|3612.3|3626.7|3612.3|3625.5|3611.1|0
1636338300000|2021-11-08 02:25:00|3625.9|3611.5|3627.2|3612.8|3627.2|3612.8|3624.9|3610.5|0
1636338600000|2021-11-08 02:30:00|3628.4|3614|3628.5|3614.1|3630.2|3615.8|3627.8|3613.4|0
1636338900000|2021-11-08 02:35:00|3628.6|3614.2|3626.1|3611.7|3628.8|3614.4|3626.1|3611.7|0
1636339200000|2021-11-08 02:40:00|3625.9|3611.5|3626.9|3612.5|3627.9|3613.5|3625.9|3611.5|0
1636339500000|2021-11-08 02:45:00|3627.4|3613|3627.2|3612.8|3628|3613.6|3627.2|3612.8|0
1636339800000|2021-11-08 02:50:00|3627|3612.6|3627.4|3613|3627.9|3613.5|3626|3611.6|0
1636340100000|2021-11-08 02:55:00|3627.9|3613.5|3628.9|3614.5|3629.3|3614.9|3627.7|3613.3|0
1636340400000|2021-11-08 03:00:00|3629.1|3614.7|3628.5|3614.1|3629.1|3614.7|3627.3|3612.9|0
1636340700000|2021-11-08 03:05:00|3629|3614.6|3631.6|3617.2|3631.6|3617.2|3628.5|3614.1|0
1636341000000|2021-11-08 03:10:00|3632.3|3617.8|3632.9|3618.3|3633.2|3618.6|3631|3616.6|0
1636341300000|2021-11-08 03:15:00|3632.8|3618.2|3638.9|3624.3|3638.9|3624.3|3632.8|3618.2|0
1636341600000|2021-11-08 03:20:00|3639.6|3625|3636.4|3621.8|3639.7|3625.1|3636.4|3621.8|0
1636341900000|2021-11-08 03:25:00|3636.5|3621.9|3637.4|3622.8|3638.4|3623.8|3636.5|3621.9|0
1636342200000|2021-11-08 03:30:00|3637.5|3622.9|3639|3624.4|3639.1|3624.5|3636.8|3622.2|0
1636342500000|2021-11-08 03:35:00|3638.8|3624.2|3638.2|3623.6|3639.4|3624.8|3638.2|3623.6|0
1636342800000|2021-11-08 03:40:00|3638|3623.4|3637.3|3622.7|3638.5|3623.9|3637.3|3622.7|0
1636343100000|2021-11-08 03:45:00|3635.8|3621.2|3637.2|3622.6|3637.2|3622.6|3635.3|3620.7|0
1636343400000|2021-11-08 03:50:00|3637.4|3622.8|3638.8|3624.2|3639.4|3624.8|3637.4|3622.8|0
1636343700000|2021-11-08 03:55:00|3640.2|3625.6|3640.4|3625.8|3641.1|3626.5|3639.5|3624.9|0
1636344000000|2021-11-08 04:00:00|3640.8|3626.2|3641.1|3626.5|3641.8|3627.2|3640.6|3626|0
1636344300000|2021-11-08 04:05:00|3640.8|3626.2|3640.7|3626.1|3642.7|3628.1|3640.7|3626.1|0
1636344600000|2021-11-08 04:10:00|3639.4|3624.8|3636|3621.4|3639.4|3624.8|3636|3621.4|0
1636344900000|2021-11-08 04:15:00|3636.1|3621.5|3634.8|3620.2|3636.1|3621.5|3634.2|3619.6|0
1636345200000|2021-11-08 04:20:00|3634.2|3619.6|3631.8|3617.4|3634.2|3619.6|3630.3|3615.9|0
1636345500000|2021-11-08 04:25:00|3632.1|3617.7|3632.8|3618.2|3633.5|3618.9|3630.8|3616.4|0
1636345800000|2021-11-08 04:30:00|3633|3618.4|3632.6|3618|3633.9|3619.3|3631.5|3617.1|0
1636346100000|2021-11-08 04:35:00|3632|3617.6|3633.5|3618.9|3633.7|3619.1|3632|3617.6|0
1636346400000|2021-11-08 04:40:00|3632.6|3618|3633.5|3618.9|3634.3|3619.7|3632.6|3618|0
1636346700000|2021-11-08 04:45:00|3633.8|3619.2|3636.1|3621.5|3636.1|3621.5|3633.8|3619.2|0
1636347000000|2021-11-08 04:50:00|3635.8|3621.2|3636.2|3621.6|3636.2|3621.6|3634|3619.4|0
1636347300000|2021-11-08 04:55:00|3636.1|3621.5|3634|3619.4|3636.1|3621.5|3632.9|3618.3|0
1636413000000|2021-11-08 23:10:00|3616.9|3602.5|3622.3|3607.9|3623.8|3609.4|3616.9|3602.5|0
1636413300000|2021-11-08 23:15:00|3623|3608.6|3623.2|3608.8|3624.8|3610.4|3622|3607.6|0
1636413600000|2021-11-08 23:20:00|3624.4|3610|3630|3615.6|3631.5|3617.1|3624.4|3610|0
1636413900000|2021-11-08 23:25:00|3630.3|3615.9|3638|3623.4|3638.8|3624.2|3630.3|3615.9|0
1636414200000|2021-11-08 23:30:00|3640.7|3626.1|3644.3|3629.7|3644.3|3629.7|3640.7|3626.1|0
1636414500000|2021-11-08 23:35:00|3644|3629.4|3650.1|3635.5|3651.8|3637.2|3644|3629.4|0
1636414800000|2021-11-08 23:40:00|3650.4|3635.8|3653.1|3638.5|3654.8|3640.2|3650.4|3635.8|0
1636415100000|2021-11-08 23:45:00|3652.9|3638.3|3652.5|3637.9|3653.9|3639.3|3651.3|3636.7|0
1636415400000|2021-11-08 23:50:00|3652.3|3637.7|3653.2|3638.6|3653.2|3638.6|3650.3|3635.7|0
1636415700000|2021-11-08 23:55:00|3653.3|3638.7|3650.8|3636.2|3653.3|3638.7|3650.4|3635.8|0
1636416000000|2021-11-09 00:00:00|3651.7|3637.1|3651.6|3637|3652.2|3637.6|3649.7|3635.1|0
1636416300000|2021-11-09 00:05:00|3652.2|3637.6|3650.9|3636.3|3653.6|3639|3650.9|3636.3|0
1636416600000|2021-11-09 00:10:00|3650.4|3635.8|3655.9|3641.3|3655.9|3641.3|3650.4|3635.8|0
1636416900000|2021-11-09 00:15:00|3655.6|3641|3652.6|3638|3656.3|3641.7|3652.6|3638|0
1636417200000|2021-11-09 00:20:00|3652.7|3638.1|3656.2|3641.6|3656.2|3641.6|3652.7|3638.1|0
1636417500000|2021-11-09 00:25:00|3656.5|3641.9|3651.6|3637|3656.5|3641.9|3651.6|3637|0
1636417800000|2021-11-09 00:30:00|3651.3|3636.7|3646.1|3631.5|3652.2|3637.6|3643.7|3629.1|0
1636418100000|2021-11-09 00:35:00|3646.3|3631.7|3645.4|3630.8|3646.3|3631.7|3644.3|3629.7|0
1636418400000|2021-11-09 00:40:00|3644.6|3630|3637.8|3623.2|3644.6|3630|3637.3|3622.7|0
1636418700000|2021-11-09 00:45:00|3636.1|3621.5|3643.9|3629.3|3644.2|3629.6|3636.1|3621.5|0
1636419000000|2021-11-09 00:50:00|3644|3629.4|3646.6|3632|3647.9|3633.3|3644|3629.4|0
1636419300000|2021-11-09 00:55:00|3646.8|3632.2|3642.3|3627.7|3647.5|3632.9|3642.3|3627.7|0
1636419600000|2021-11-09 01:00:00|3642.9|3628.3|3647|3632.4|3647.5|3632.9|3642.9|3628.3|0
1636419900000|2021-11-09 01:05:00|3647.2|3632.6|3647.3|3632.7|3648.3|3633.7|3647.2|3632.6|0
1636420200000|2021-11-09 01:10:00|3648|3633.4|3651.2|3636.6|3651.2|3636.6|3647.1|3632.5|0
1636420500000|2021-11-09 01:15:00|3651.9|3637.3|3653|3638.4|3654.2|3639.6|3651.9|3637.3|0
1636420800000|2021-11-09 01:20:00|3653.1|3638.5|3654|3639.4|3654.2|3639.6|3651.2|3636.6|0
1636421100000|2021-11-09 01:25:00|3654.1|3639.5|3652.9|3638.3|3655.9|3641.3|3652.9|3638.3|0
1636421400000|2021-11-09 01:30:00|3652.3|3637.7|3648.2|3633.6|3652.3|3637.7|3647.3|3632.7|0
1636421700000|2021-11-09 01:35:00|3646.9|3632.3|3653.3|3638.7|3653.4|3638.8|3646.9|3632.3|0
1636422000000|2021-11-09 01:40:00|3653.4|3638.8|3653.9|3639.3|3655|3640.4|3652.1|3637.5|0
1636422300000|2021-11-09 01:45:00|3654.5|3639.9|3654.6|3640|3654.6|3640|3652.5|3637.9|0
1636422600000|2021-11-09 01:50:00|3654.4|3639.8|3653.4|3638.8|3655.8|3641.2|3653.4|3638.8|0
1636422900000|2021-11-09 01:55:00|3653|3638.4|3653.2|3638.6|3653.2|3638.6|3652.1|3637.5|0
1636423200000|2021-11-09 02:00:00|3653.3|3638.7|3652.3|3637.7|3654|3639.4|3652.2|3637.6|0
1636423500000|2021-11-09 02:05:00|3653|3638.4|3655.7|3641.1|3655.8|3641.2|3652.8|3638.2|0
1636423800000|2021-11-09 02:10:00|3655.8|3641.2|3655.8|3641.2|3655.9|3641.3|3654.8|3640.2|0
1636424100000|2021-11-09 02:15:00|3654.9|3640.3|3655.8|3641.2|3655.8|3641.2|3654.5|3639.9|0
1636424400000|2021-11-09 02:20:00|3656.1|3641.5|3655.1|3640.5|3656.1|3641.5|3654.9|3640.3|0
1636424700000|2021-11-09 02:25:00|3656|3641.4|3656.6|3642|3656.6|3642|3654.6|3640|0
1636425000000|2021-11-09 02:30:00|3656.9|3642.3|3656.2|3641.6|3657.9|3643.3|3656.2|3641.6|0
1636425300000|2021-11-09 02:35:00|3655.8|3641.2|3656.2|3641.6|3656.2|3641.6|3654.1|3639.5|0
1636425600000|2021-11-09 02:40:00|3656.5|3641.9|3655.5|3640.9|3656.5|3641.9|3655.5|3640.9|0
1636425900000|2021-11-09 02:45:00|3655.6|3641|3658.5|3643.9|3658.5|3643.9|3655|3640.4|0
1636426200000|2021-11-09 02:50:00|3657.9|3643.3|3661.1|3646.5|3661.1|3646.5|3657.9|3643.3|0
1636426500000|2021-11-09 02:55:00|3662.6|3648|3660.9|3646.3|3662.6|3648|3660.4|3645.8|0
1636426800000|2021-11-09 03:00:00|3660.6|3646|3662|3647.4|3662|3647.4|3659.9|3645.3|0
1636427100000|2021-11-09 03:05:00|3661|3646.4|3657.8|3643.2|3661.4|3646.8|3657.8|3643.2|0
1636427400000|2021-11-09 03:10:00|3658.4|3643.8|3658.4|3643.8|3658.6|3644|3657.9|3643.3|0
1636427700000|2021-11-09 03:15:00|3658.2|3643.6|3658.3|3643.7|3659.3|3644.7|3657.9|3643.3|0
1636428000000|2021-11-09 03:20:00|3657.8|3643.2|3659.3|3644.7|3659.3|3644.7|3657|3642.4|0
1636428300000|2021-11-09 03:25:00|3658.9|3644.3|3656.6|3642|3659.3|3644.7|3656.6|3642|0
1636428600000|2021-11-09 03:30:00|3657.1|3642.5|3658.4|3643.8|3659.1|3644.5|3657.1|3642.5|0
1636428900000|2021-11-09 03:35:00|3658.9|3644.3|3657.6|3643|3660.4|3645.8|3657.6|3643|0
1636429200000|2021-11-09 03:40:00|3657.2|3642.6|3657.2|3642.6|3658.3|3643.7|3657.2|3642.6|0
1636429500000|2021-11-09 03:45:00|3656.6|3642|3655|3640.4|3656.7|3642.1|3655|3640.4|0
1636429800000|2021-11-09 03:50:00|3654.6|3640|3653|3638.4|3655.1|3640.5|3653|3638.4|0
1636430100000|2021-11-09 03:55:00|3653.5|3638.9|3653.5|3638.9|3654.2|3639.6|3653.4|3638.8|0
1636430400000|2021-11-09 04:00:00|3654.3|3639.7|3653.3|3638.7|3654.3|3639.7|3652.4|3637.8|0
1636430700000|2021-11-09 04:05:00|3652.9|3638.3|3650.4|3635.8|3653|3638.4|3650.4|3635.8|0
1636431000000|2021-11-09 04:10:00|3649.6|3635|3645.6|3631|3649.6|3635|3645.6|3631|0
1636431300000|2021-11-09 04:15:00|3645.5|3630.9|3645|3630.4|3646.6|3632|3644.9|3630.3|0
1636431600000|2021-11-09 04:20:00|3644.7|3630.1|3645|3630.4|3645|3630.4|3642.9|3628.3|0
1636431900000|2021-11-09 04:25:00|3645.2|3630.6|3645.6|3631|3645.8|3631.2|3645.2|3630.6|0
1636432200000|2021-11-09 04:30:00|3645.3|3630.7|3649.1|3634.5|3650.8|3636.2|3645.3|3630.7|0
1636432500000|2021-11-09 04:35:00|3648.9|3634.3|3648.2|3633.6|3648.9|3634.3|3647.5|3632.9|0
1636432800000|2021-11-09 04:40:00|3647.6|3633|3647.1|3632.5|3648.6|3634|3647.1|3632.5|0
1636433100000|2021-11-09 04:45:00|3647.5|3632.9|3646.7|3632.1|3648.2|3633.6|3646.7|3632.1|0
1636433400000|2021-11-09 04:50:00|3647.5|3632.9|3645.7|3631.1|3648.4|3633.8|3645.7|3631.1|0
1636433700000|2021-11-09 04:55:00|3645.6|3631|3642.4|3627.8|3645.6|3631|3642.4|3627.8|0
1636499400000|2021-11-09 23:10:00|3641.6|3627|3632.4|3617.8|3641.6|3627|3632.4|3617.8|0
1636499700000|2021-11-09 23:15:00|3629.6|3615.2|3628.5|3614.1|3629.7|3615.3|3627.6|3613.2|0
1636500000000|2021-11-09 23:20:00|3630.2|3615.8|3635|3620.4|3635|3620.4|3628|3613.6|0
1636500300000|2021-11-09 23:25:00|3635.7|3621.1|3639.3|3624.7|3639.3|3624.7|3634.9|3620.3|0
1636500600000|2021-11-09 23:30:00|3639|3624.4|3641.8|3627.2|3641.8|3627.2|3635.9|3621.3|0
1636500900000|2021-11-09 23:35:00|3640.2|3625.6|3639.8|3625.2|3642.3|3627.7|3639.4|3624.8|0
1636501200000|2021-11-09 23:40:00|3639.7|3625.1|3642.4|3627.8|3643.7|3629.1|3639.5|3624.9|0
1636501500000|2021-11-09 23:45:00|3641.8|3627.2|3635.9|3621.3|3641.8|3627.2|3635.9|3621.3|0
1636501800000|2021-11-09 23:50:00|3635.3|3620.7|3628|3613.6|3635.9|3621.3|3628|3613.6|0
1636502100000|2021-11-09 23:55:00|3628.7|3614.3|3627.2|3612.8|3629.4|3615|3626.7|3612.3|0
1636502400000|2021-11-10 00:00:00|3627.4|3613|3635.4|3620.8|3635.4|3620.8|3627.4|3613|0
1636502700000|2021-11-10 00:05:00|3636.5|3621.9|3638.5|3623.9|3638.5|3623.9|3636.2|3621.6|0
1636503000000|2021-11-10 00:10:00|3637.5|3622.9|3634.4|3619.8|3637.5|3622.9|3631.6|3617.2|0
1636503300000|2021-11-10 00:15:00|3636.9|3622.3|3641|3626.4|3642.7|3628.1|3636.2|3621.6|0
1636503600000|2021-11-10 00:20:00|3639.9|3625.3|3640|3625.4|3641.7|3627.1|3639.7|3625.1|0
1636503900000|2021-11-10 00:25:00|3638.8|3624.2|3635|3620.4|3638.8|3624.2|3635|3620.4|0
1636504200000|2021-11-10 00:30:00|3633.8|3619.2|3636.7|3622.1|3636.7|3622.1|3633|3618.4|0
1636504500000|2021-11-10 00:35:00|3636.2|3621.6|3635.2|3620.6|3636.2|3621.6|3633.9|3619.3|0
1636504800000|2021-11-10 00:40:00|3635.5|3620.9|3639.6|3625|3639.6|3625|3635.3|3620.7|0
1636505100000|2021-11-10 00:45:00|3639.7|3625.1|3642.8|3628.2|3646.1|3631.5|3639.7|3625.1|0
1636505400000|2021-11-10 00:50:00|3643.1|3628.5|3645.1|3630.5|3645.2|3630.6|3643.1|3628.5|0
1636505700000|2021-11-10 00:55:00|3643.3|3628.7|3643.3|3628.7|3643.9|3629.3|3641.6|3627|0
1636506000000|2021-11-10 01:00:00|3644.5|3629.9|3647.5|3632.9|3650.2|3635.6|3644.5|3629.9|0
1636506300000|2021-11-10 01:05:00|3647.4|3632.8|3646.8|3632.2|3649.4|3634.8|3646.8|3632.2|0
1636506600000|2021-11-10 01:10:00|3647|3632.4|3644.3|3629.7|3647|3632.4|3643.3|3628.7|0
1636506900000|2021-11-10 01:15:00|3643.8|3629.2|3641.8|3627.2|3644.6|3630|3641.8|3627.2|0
1636507200000|2021-11-10 01:20:00|3639.4|3624.8|3641.1|3626.5|3641.1|3626.5|3638.3|3623.7|0
1636507500000|2021-11-10 01:25:00|3640.5|3625.9|3642.5|3627.9|3642.5|3627.9|3640|3625.4|0
1636507800000|2021-11-10 01:30:00|3642.3|3627.7|3641.4|3626.8|3642.8|3628.2|3640.2|3625.6|0
1636508100000|2021-11-10 01:35:00|3641.3|3626.7|3643.8|3629.2|3643.8|3629.2|3641.3|3626.7|0
1636508400000|2021-11-10 01:40:00|3643.2|3628.6|3644.4|3629.8|3645|3630.4|3643.2|3628.6|0
1636508700000|2021-11-10 01:45:00|3643.2|3628.6|3644.8|3630.2|3645.8|3631.2|3643.2|3628.6|0
1636509000000|2021-11-10 01:50:00|3644.5|3629.9|3644.2|3629.6|3645.7|3631.1|3643.2|3628.6|0
1636509300000|2021-11-10 01:55:00|3644|3629.4|3644.5|3629.9|3644.5|3629.9|3643.3|3628.7|0
1636509600000|2021-11-10 02:00:00|3644.2|3629.6|3642|3627.4|3644.2|3629.6|3642|3627.4|0
1636509900000|2021-11-10 02:05:00|3642.4|3627.8|3640.5|3625.9|3642.7|3628.1|3640.5|3625.9|0
1636510200000|2021-11-10 02:10:00|3640.2|3625.6|3637.9|3623.3|3640.4|3625.8|3637.6|3623|0
1636510500000|2021-11-10 02:15:00|3637.8|3623.2|3640.2|3625.6|3641|3626.4|3637.8|3623.2|0
1636510800000|2021-11-10 02:20:00|3640.4|3625.8|3641.3|3626.7|3641.3|3626.7|3638.8|3624.2|0
1636511100000|2021-11-10 02:25:00|3641.9|3627.3|3640.1|3625.5|3641.9|3627.3|3640.1|3625.5|0
1636511400000|2021-11-10 02:30:00|3639.9|3625.3|3638.5|3623.9|3641|3626.4|3638.5|3623.9|0
1636511700000|2021-11-10 02:35:00|3638.3|3623.7|3636.9|3622.3|3638.5|3623.9|3634.7|3620.1|0
1636512000000|2021-11-10 02:40:00|3636.6|3622|3637.6|3623|3637.6|3623|3636.3|3621.7|0
1636512300000|2021-11-10 02:45:00|3637.1|3622.5|3637|3622.4|3637.5|3622.9|3636.6|3622|0
1636512600000|2021-11-10 02:50:00|3636.8|3622.2|3638.9|3624.3|3638.9|3624.3|3636.8|3622.2|0
1636512900000|2021-11-10 02:55:00|3639.7|3625.1|3638.5|3623.9|3640.2|3625.6|3638.4|3623.8|0
1636513200000|2021-11-10 03:00:00|3638.4|3623.8|3638.7|3624.1|3638.8|3624.2|3638.3|3623.7|0
1636513500000|2021-11-10 03:05:00|3639.3|3624.7|3639.9|3625.3|3640.9|3626.3|3639|3624.4|0
1636513800000|2021-11-10 03:10:00|3639.3|3624.7|3638.6|3624|3640.3|3625.7|3638.6|3624|0
1636514100000|2021-11-10 03:15:00|3638.8|3624.2|3640.1|3625.5|3640.1|3625.5|3638.8|3624.2|0
1636514400000|2021-11-10 03:20:00|3640|3625.4|3639.2|3624.6|3640|3625.4|3638.1|3623.5|0
1636514700000|2021-11-10 03:25:00|3639.3|3624.7|3639.4|3624.8|3640.1|3625.5|3638.7|3624.1|0
1636515000000|2021-11-10 03:30:00|3638.8|3624.2|3639.3|3624.7|3639.3|3624.7|3636.6|3622|0
1636515300000|2021-11-10 03:35:00|3639.5|3624.9|3635.2|3620.6|3639.5|3624.9|3634.5|3619.9|0
1636515600000|2021-11-10 03:40:00|3635.5|3620.9|3635.4|3620.8|3636.8|3622.2|3635.4|3620.8|0
1636515900000|2021-11-10 03:45:00|3635.7|3621.1|3636.7|3622.1|3636.7|3622.1|3635.2|3620.6|0
1636516200000|2021-11-10 03:50:00|3636.8|3622.2|3637.4|3622.8|3637.4|3622.8|3636.6|3622|0
1636516500000|2021-11-10 03:55:00|3635.7|3621.1|3636.4|3621.8|3637.6|3623|3635.7|3621.1|0
1636516800000|2021-11-10 04:00:00|3636.5|3621.9|3636.1|3621.5|3636.6|3622|3635.6|3621|0
1636517100000|2021-11-10 04:05:00|3635.4|3620.8|3635.8|3621.2|3636.9|3622.3|3635.3|3620.7|0
1636517400000|2021-11-10 04:10:00|3636|3621.4|3638.2|3623.6|3638.5|3623.9|3635.4|3620.8|0
1636517700000|2021-11-10 04:15:00|3638.5|3623.9|3635.7|3621.1|3638.5|3623.9|3635.7|3621.1|0
1636518000000|2021-11-10 04:20:00|3635.6|3621|3633.9|3619.3|3635.6|3621|3633.5|3618.9|0
1636518300000|2021-11-10 04:25:00|3634|3619.4|3631.8|3617.4|3634|3619.4|3630.4|3616|0
1636518600000|2021-11-10 04:30:00|3631.9|3617.5|3631.9|3617.5|3632.4|3617.8|3630.3|3615.9|0
1636518900000|2021-11-10 04:35:00|3630.7|3616.3|3630.7|3616.3|3631.7|3617.3|3629.1|3614.7|0
1636519200000|2021-11-10 04:40:00|3629.9|3615.5|3631.4|3617|3632.4|3617.8|3629.5|3615.1|0
1636519500000|2021-11-10 04:45:00|3630.5|3616.1|3633|3618.4|3633|3618.4|3630.5|3616.1|0
1636519800000|2021-11-10 04:50:00|3633.8|3619.2|3635.9|3621.3|3635.9|3621.3|3633.4|3618.8|0
1636520100000|2021-11-10 04:55:00|3634.8|3620.2|3635.5|3620.9|3636.4|3621.8|3634.5|3619.9|0
1636585800000|2021-11-10 23:10:00|3622.2|3607.8|3620.6|3606.2|3623.1|3608.7|3619.1|3604.7|0
1636586100000|2021-11-10 23:15:00|3622.3|3607.9|3620.1|3605.7|3625|3610.6|3620.1|3605.7|0
1636586400000|2021-11-10 23:20:00|3618.8|3604.4|3618.9|3604.5|3620|3605.6|3615.9|3601.5|0
1636586700000|2021-11-10 23:25:00|3619.2|3604.8|3620.7|3606.3|3620.7|3606.3|3614.9|3600.5|0
1636587000000|2021-11-10 23:30:00|3620.5|3606.1|3621.6|3607.2|3626.2|3611.8|3620.5|3606.1|0
1636587300000|2021-11-10 23:35:00|3618.6|3604.2|3616.3|3601.9|3619.4|3605|3616|3601.6|0
1636587600000|2021-11-10 23:40:00|3616.7|3602.3|3611.1|3596.7|3616.7|3602.3|3611.1|3596.7|0
1636587900000|2021-11-10 23:45:00|3610.8|3596.4|3602.6|3588.2|3611.3|3596.9|3602.4|3588|0
1636588200000|2021-11-10 23:50:00|3600.8|3586.4|3596.7|3582.3|3601.1|3586.7|3595.7|3581.3|0
1636588500000|2021-11-10 23:55:00|3595.8|3581.4|3597.9|3583.5|3597.9|3583.5|3595.8|3581.4|0
1636588800000|2021-11-11 00:00:00|3598.4|3584|3596.6|3582.2|3599.9|3585.5|3596.2|3581.8|0
1636589100000|2021-11-11 00:05:00|3596.7|3582.3|3597.4|3583|3599.4|3585|3596.2|3581.8|0
1636589400000|2021-11-11 00:10:00|3597.3|3582.9|3599.7|3585.3|3602.3|3587.9|3597.1|3582.7|0
1636589700000|2021-11-11 00:15:00|3598.5|3584.1|3602|3587.6|3602|3587.6|3597.5|3583.1|0
1636590000000|2021-11-11 00:20:00|3602.6|3588.2|3597|3582.6|3602.6|3588.2|3597|3582.6|0
1636590300000|2021-11-11 00:25:00|3597.4|3583|3597.3|3582.9|3598.7|3584.3|3596.7|3582.3|0
1636590600000|2021-11-11 00:30:00|3596.6|3582.2|3610.4|3596|3614.2|3599.8|3596.6|3582.2|0
1636590900000|2021-11-11 00:35:00|3611.1|3596.7|3604.9|3590.5|3611.1|3596.7|3604.8|3590.4|0
1636591200000|2021-11-11 00:40:00|3604.2|3589.8|3600.6|3586.2|3606.9|3592.5|3600.6|3586.2|0
1636591500000|2021-11-11 00:45:00|3598.7|3584.3|3595.5|3581.1|3598.7|3584.3|3595.5|3581.1|0
1636591800000|2021-11-11 00:50:00|3595|3580.6|3597.4|3583|3597.9|3583.5|3594.2|3579.8|0
1636592100000|2021-11-11 00:55:00|3597|3582.6|3594.8|3580.4|3598.4|3584|3594.8|3580.4|0
1636592400000|2021-11-11 01:00:00|3595.2|3580.8|3597.2|3582.8|3597.2|3582.8|3593.2|3578.8|0
1636592700000|2021-11-11 01:05:00|3596.4|3582|3589.9|3575.5|3596.4|3582|3589.9|3575.5|0
1636593000000|2021-11-11 01:10:00|3590.6|3576.2|3588|3573.6|3590.8|3576.4|3588|3573.6|0
1636593300000|2021-11-11 01:15:00|3586.4|3572|3583|3568.6|3586.4|3572|3582.5|3568.1|0
1636593600000|2021-11-11 01:20:00|3582.8|3568.4|3576.4|3562.2|3582.9|3568.5|3576.4|3562.2|0
1636593900000|2021-11-11 01:25:00|3576.6|3562.4|3578.8|3564.6|3578.8|3564.6|3576.6|3562.4|0
1636594200000|2021-11-11 01:30:00|3580|3565.8|3577.3|3563.1|3580|3565.8|3573.6|3559.4|0
1636594500000|2021-11-11 01:35:00|3578.6|3564.4|3581|3566.8|3582.3|3567.9|3578.3|3564.1|0
1636594800000|2021-11-11 01:40:00|3580.2|3566|3584.5|3570.1|3584.5|3570.1|3577.2|3563|0
1636595100000|2021-11-11 01:45:00|3585.9|3571.5|3586|3571.6|3586|3571.6|3583.7|3569.3|0
1636595400000|2021-11-11 01:50:00|3586.4|3572|3581.9|3567.7|3586.4|3572|3581.7|3567.5|0
1636595700000|2021-11-11 01:55:00|3581.8|3567.6|3583.9|3569.5|3583.9|3569.5|3580.9|3566.7|0
1636596000000|2021-11-11 02:00:00|3585.1|3570.7|3585.6|3571.2|3585.6|3571.2|3583.9|3569.5|0
1636596300000|2021-11-11 02:05:00|3586.1|3571.7|3586.3|3571.9|3587.3|3572.9|3585.2|3570.8|0
1636596600000|2021-11-11 02:10:00|3584.8|3570.4|3584.2|3569.8|3585.4|3571|3583.6|3569.2|0
1636596900000|2021-11-11 02:15:00|3584.3|3569.9|3584.1|3569.7|3584.8|3570.4|3583.2|3568.8|0
1636597200000|2021-11-11 02:20:00|3584.4|3570|3589.1|3574.7|3589.1|3574.7|3584.2|3569.8|0
1636597500000|2021-11-11 02:25:00|3589.5|3575.1|3589.5|3575.1|3590.5|3576.1|3587.7|3573.3|0
1636597800000|2021-11-11 02:30:00|3588.9|3574.5|3586.9|3572.5|3588.9|3574.5|3586.2|3571.8|0
1636598100000|2021-11-11 02:35:00|3585.7|3571.3|3582.7|3568.3|3586.5|3572.1|3582.7|3568.3|0
1636598400000|2021-11-11 02:40:00|3582.6|3568.2|3582.2|3567.9|3583.4|3569|3580.3|3566.1|0
1636598700000|2021-11-11 02:45:00|3581.7|3567.5|3583.2|3568.8|3583.2|3568.8|3581.5|3567.3|0
1636599000000|2021-11-11 02:50:00|3583.6|3569.2|3583.7|3569.3|3584.4|3570|3583.5|3569.1|0
1636599300000|2021-11-11 02:55:00|3583|3568.6|3587.7|3573.3|3587.9|3573.5|3583|3568.6|0
1636599600000|2021-11-11 03:00:00|3588.5|3574.1|3592.4|3578|3593|3578.6|3588.5|3574.1|0
1636599900000|2021-11-11 03:05:00|3592.5|3578.1|3597.8|3583.4|3597.8|3583.4|3592.5|3578.1|0
1636600200000|2021-11-11 03:10:00|3596.6|3582.2|3600.6|3586.2|3600.6|3586.2|3596.6|3582.2|0
1636600500000|2021-11-11 03:15:00|3599.7|3585.3|3598.4|3584|3601.1|3586.7|3598.4|3584|0
1636600800000|2021-11-11 03:20:00|3598.7|3584.3|3600.8|3586.4|3601.5|3587.1|3598.7|3584.3|0
1636601100000|2021-11-11 03:25:00|3600.5|3586.1|3606|3591.6|3606|3591.6|3600.5|3586.1|0
1636601400000|2021-11-11 03:30:00|3605.5|3591.1|3607.5|3593.1|3607.7|3593.3|3605.5|3591.1|0
1636601700000|2021-11-11 03:35:00|3607.1|3592.7|3608.6|3594.2|3609.1|3594.7|3607.1|3592.7|0
1636602000000|2021-11-11 03:40:00|3608.8|3594.4|3603.8|3589.4|3608.8|3594.4|3603.6|3589.2|0
1636602300000|2021-11-11 03:45:00|3603.3|3588.9|3601.4|3587|3603.3|3588.9|3601.4|3587|0
1636602600000|2021-11-11 03:50:00|3601.3|3586.9|3599.6|3585.2|3601.9|3587.5|3599.6|3585.2|0
1636602900000|2021-11-11 03:55:00|3599.8|3585.4|3599.8|3585.4|3599.8|3585.4|3596.6|3582.2|0
1636603200000|2021-11-11 04:00:00|3598.8|3584.4|3597.5|3583.1|3599.1|3584.7|3597.5|3583.1|0
1636603500000|2021-11-11 04:05:00|3598.3|3583.9|3598.2|3583.8|3598.6|3584.2|3597.8|3583.4|0
1636603800000|2021-11-11 04:10:00|3597.4|3583|3598.4|3584|3598.5|3584.1|3596.7|3582.3|0
1636604100000|2021-11-11 04:15:00|3598.3|3583.9|3598.3|3583.9|3599.2|3584.8|3598.3|3583.9|0
1636604400000|2021-11-11 04:20:00|3597.6|3583.2|3595.3|3580.9|3597.6|3583.2|3594.4|3580|0
1636604700000|2021-11-11 04:25:00|3595.2|3580.8|3595.2|3580.8|3597.2|3582.8|3594.3|3579.9|0
1636605000000|2021-11-11 04:30:00|3595.6|3581.2|3597.5|3583.1|3597.5|3583.1|3595.6|3581.2|0
1636605300000|2021-11-11 04:35:00|3596|3581.6|3594.1|3579.7|3596|3581.6|3594.1|3579.7|0
1636605600000|2021-11-11 04:40:00|3594|3579.6|3593.2|3578.8|3594.8|3580.4|3592.9|3578.5|0
1636605900000|2021-11-11 04:45:00|3593.9|3579.5|3592.8|3578.4|3594.1|3579.7|3591.2|3576.8|0
1636606200000|2021-11-11 04:50:00|3592.6|3578.2|3590.8|3576.4|3592.6|3578.2|3590.8|3576.4|0
1636606500000|2021-11-11 04:55:00|3591.6|3577.2|3594.6|3580.2|3597.3|3582.9|3591.6|3577.2|0
1636672200000|2021-11-11 23:10:00|3614.4|3600|3611.4|3597|3614.4|3600|3609.2|3594.8|0
1636672500000|2021-11-11 23:15:00|3613.5|3599.1|3611.1|3596.7|3614.3|3599.9|3611.1|3596.7|0
1636672800000|2021-11-11 23:20:00|3611.7|3597.3|3607.9|3593.5|3611.7|3597.3|3607.3|3592.9|0
1636673100000|2021-11-11 23:25:00|3607.4|3593|3608.4|3594|3609.7|3595.3|3607.1|3592.7|0
1636673400000|2021-11-11 23:30:00|3607.8|3593.4|3610.3|3595.9|3610.3|3595.9|3607.2|3592.8|0
1636673700000|2021-11-11 23:35:00|3610.6|3596.2|3604.4|3590|3610.6|3596.2|3604.4|3590|0
1636674000000|2021-11-11 23:40:00|3603.8|3589.4|3607.5|3593.1|3607.5|3593.1|3603.5|3589.1|0
1636674300000|2021-11-11 23:45:00|3608.4|3594|3614.1|3599.7|3614.6|3600.2|3608.4|3594|0
1636674600000|2021-11-11 23:50:00|3614.5|3600.1|3613.3|3598.9|3616.2|3601.8|3613.3|3598.9|0
1636674900000|2021-11-11 23:55:00|3612.2|3597.8|3610.9|3596.5|3612.2|3597.8|3610.3|3595.9|0
1636675200000|2021-11-12 00:00:00|3611|3596.6|3620.6|3606.2|3620.6|3606.2|3611|3596.6|0
1636675500000|2021-11-12 00:05:00|3623.1|3608.7|3625|3610.6|3625.6|3611.2|3623.1|3608.7|0
1636675800000|2021-11-12 00:10:00|3625.4|3611|3622.8|3608.4|3625.4|3611|3622.4|3608|0
1636676100000|2021-11-12 00:15:00|3622.9|3608.5|3625.6|3611.2|3625.6|3611.2|3622.6|3608.2|0
1636676400000|2021-11-12 00:20:00|3624.3|3609.9|3621.4|3607|3624.3|3609.9|3620.6|3606.2|0
1636676700000|2021-11-12 00:25:00|3620.3|3605.9|3621.8|3607.4|3621.8|3607.4|3619.6|3605.2|0
1636677000000|2021-11-12 00:30:00|3620.6|3606.2|3626.3|3611.9|3626.3|3611.9|3620.6|3606.2|0
1636677300000|2021-11-12 00:35:00|3625.8|3611.4|3623|3608.6|3625.8|3611.4|3623|3608.6|0
1636677600000|2021-11-12 00:40:00|3623.6|3609.2|3623.3|3608.9|3624.5|3610.1|3623.1|3608.7|0
1636677900000|2021-11-12 00:45:00|3623.1|3608.7|3618|3603.6|3623.1|3608.7|3618|3603.6|0
1636678200000|2021-11-12 00:50:00|3618.7|3604.3|3613.5|3599.1|3618.7|3604.3|3613.4|3599|0
1636678500000|2021-11-12 00:55:00|3613.1|3598.7|3612.7|3598.3|3613.4|3599|3611.6|3597.2|0
1636678800000|2021-11-12 01:00:00|3611.5|3597.1|3614.7|3600.3|3614.7|3600.3|3609.9|3595.5|0
1636679100000|2021-11-12 01:05:00|3615|3600.6|3617.1|3602.7|3617.5|3603.1|3615|3600.6|0
1636679400000|2021-11-12 01:10:00|3616.7|3602.3|3613.7|3599.3|3616.7|3602.3|3613.7|3599.3|0
1636679700000|2021-11-12 01:15:00|3613.4|3599|3614.9|3600.5|3614.9|3600.5|3613.2|3598.8|0
1636680000000|2021-11-12 01:20:00|3614.2|3599.8|3613.2|3598.8|3614.3|3599.9|3612.7|3598.3|0
1636680300000|2021-11-12 01:25:00|3612.7|3598.3|3613|3598.6|3613.7|3599.3|3611.9|3597.5|0
1636680600000|2021-11-12 01:30:00|3612|3597.6|3615.4|3601|3615.9|3601.5|3612|3597.6|0
1636680900000|2021-11-12 01:35:00|3616|3601.6|3617.2|3602.8|3618|3603.6|3615.6|3601.2|0
1636681200000|2021-11-12 01:40:00|3617.5|3603.1|3617.6|3603.2|3617.9|3603.5|3616.6|3602.2|0
1636681500000|2021-11-12 01:45:00|3616.8|3602.4|3616.2|3601.8|3618.6|3604.2|3615.1|3600.7|0
1636681800000|2021-11-12 01:50:00|3615.8|3601.4|3618.1|3603.7|3618.1|3603.7|3615.8|3601.4|0
1636682100000|2021-11-12 01:55:00|3617|3602.6|3615.5|3601.1|3617.6|3603.2|3615.5|3601.1|0
1636682400000|2021-11-12 02:00:00|3616|3601.6|3615.4|3601|3616.5|3602.1|3615.2|3600.8|0
1636682700000|2021-11-12 02:05:00|3616.3|3601.9|3617.1|3602.7|3617.6|3603.2|3616.1|3601.7|0
1636683000000|2021-11-12 02:10:00|3617.8|3603.4|3619.4|3605|3620.2|3605.8|3617.8|3603.4|0
1636683300000|2021-11-12 02:15:00|3620.2|3605.8|3619.7|3605.3|3620.7|3606.3|3619.3|3604.9|0
1636683600000|2021-11-12 02:20:00|3618.8|3604.4|3622.5|3608.1|3622.8|3608.4|3618.8|3604.4|0
1636683900000|2021-11-12 02:25:00|3621.8|3607.4|3621.6|3607.2|3623.6|3609.2|3621.6|3607.2|0
1636684200000|2021-11-12 02:30:00|3621.8|3607.4|3619.1|3604.7|3621.8|3607.4|3619.1|3604.7|0
1636684500000|2021-11-12 02:35:00|3618.2|3603.8|3619.9|3605.5|3620|3605.6|3618.2|3603.8|0
1636684800000|2021-11-12 02:40:00|3620.2|3605.8|3620.9|3606.5|3621.3|3606.9|3619.3|3604.9|0
1636685100000|2021-11-12 02:45:00|3620|3605.6|3623|3608.6|3623|3608.6|3620|3605.6|0
1636685400000|2021-11-12 02:50:00|3621.8|3607.4|3619.9|3605.5|3622.2|3607.8|3618.3|3603.9|0
1636685700000|2021-11-12 02:55:00|3620|3605.6|3617.7|3603.3|3620|3605.6|3617.7|3603.3|0
1636686000000|2021-11-12 03:00:00|3617.5|3603.1|3616.2|3601.8|3618|3603.6|3616.2|3601.8|0
1636686300000|2021-11-12 03:05:00|3617|3602.6|3615.8|3601.4|3617.2|3602.8|3615.1|3600.7|0
1636686600000|2021-11-12 03:10:00|3615.6|3601.2|3614|3599.6|3615.9|3601.5|3614|3599.6|0
1636686900000|2021-11-12 03:15:00|3613.8|3599.4|3615.8|3601.4|3615.8|3601.4|3613.8|3599.4|0
1636687200000|2021-11-12 03:20:00|3615.7|3601.3|3614.5|3600.1|3616.2|3601.8|3614.5|3600.1|0
1636687500000|2021-11-12 03:25:00|3614.8|3600.4|3614.4|3600|3614.8|3600.4|3613.1|3598.7|0
1636687800000|2021-11-12 03:30:00|3614|3599.6|3612.3|3597.9|3614|3599.6|3612.2|3597.8|0
1636688100000|2021-11-12 03:35:00|3612.6|3598.2|3615.6|3601.2|3615.6|3601.2|3612.6|3598.2|0
1636688400000|2021-11-12 03:40:00|3614.9|3600.5|3616.8|3602.4|3616.8|3602.4|3614.3|3599.9|0
1636688700000|2021-11-12 03:45:00|3616.5|3602.1|3616.8|3602.4|3617.5|3603.1|3616.4|3602|0
1636689000000|2021-11-12 03:50:00|3617.5|3603.1|3617|3602.6|3618.7|3604.3|3617|3602.6|0
1636689300000|2021-11-12 03:55:00|3617.3|3602.9|3617.4|3603|3617.6|3603.2|3615.9|3601.5|0
1636689600000|2021-11-12 04:00:00|3617.3|3602.9|3618.5|3604.1|3618.5|3604.1|3616.8|3602.4|0
1636689900000|2021-11-12 04:05:00|3618.1|3603.7|3615.5|3601.1|3618.3|3603.9|3615.5|3601.1|0
1636690200000|2021-11-12 04:10:00|3615.2|3600.8|3616.4|3602|3616.7|3602.3|3615.2|3600.8|0
1636690500000|2021-11-12 04:15:00|3616|3601.6|3617.2|3602.8|3617.2|3602.8|3615.7|3601.3|0
1636690800000|2021-11-12 04:20:00|3615.7|3601.3|3614.2|3599.8|3617.3|3602.9|3614.1|3599.7|0
1636691100000|2021-11-12 04:25:00|3614.7|3600.3|3614.5|3600.1|3615.9|3601.5|3613.4|3599|0
1636691400000|2021-11-12 04:30:00|3614.8|3600.4|3616.2|3601.8|3616.2|3601.8|3614.2|3599.8|0
1636691700000|2021-11-12 04:35:00|3617.2|3602.8|3615.7|3601.3|3617.2|3602.8|3615.7|3601.3|0
1636692000000|2021-11-12 04:40:00|3616.1|3601.7|3616.1|3601.7|3616.9|3602.5|3615.7|3601.3|0
1636692300000|2021-11-12 04:45:00|3616.5|3602.1|3616.7|3602.3|3617.3|3602.9|3616|3601.6|0
1636692600000|2021-11-12 04:50:00|3616.3|3601.9|3617.4|3603|3619.3|3604.9|3614.6|3600.2|0
1636692900000|2021-11-12 04:55:00|3615.9|3601.5|3616.5|3602.1|3616.5|3602.1|3613|3598.6|0
1636931400000|2021-11-14 23:10:00|3620.6|3606.2|3631.4|3617|3631.7|3617.3|3620.6|3606.2|0
1636931700000|2021-11-14 23:15:00|3632.1|3617.7|3629.8|3615.4|3634.7|3620.1|3629.8|3615.4|0
1636932000000|2021-11-14 23:20:00|3630.5|3616.1|3635.1|3620.5|3636.4|3621.8|3630.5|3616.1|0
1636932300000|2021-11-14 23:25:00|3634.2|3619.6|3637.5|3622.9|3637.5|3622.9|3633.3|3618.7|0
1636932600000|2021-11-14 23:30:00|3637.6|3623|3641.6|3627|3641.6|3627|3636.2|3621.6|0
1636932900000|2021-11-14 23:35:00|3641.1|3626.5|3641.3|3626.7|3642.7|3628.1|3639.6|3625|0
1636933200000|2021-11-14 23:40:00|3641.1|3626.5|3644.3|3629.7|3645.4|3630.8|3641.1|3626.5|0
1636933500000|2021-11-14 23:45:00|3644.4|3629.8|3647.6|3633|3647.6|3633|3643.4|3628.8|0
1636933800000|2021-11-14 23:50:00|3647.3|3632.7|3648.4|3633.8|3648.4|3633.8|3646.8|3632.2|0
1636934100000|2021-11-14 23:55:00|3648.3|3633.7|3643.3|3628.7|3648.3|3633.7|3642.9|3628.3|0
1636934400000|2021-11-15 00:00:00|3644.7|3630.1|3648.1|3633.5|3649.2|3634.6|3644.7|3630.1|0
1636934700000|2021-11-15 00:05:00|3647|3632.4|3650.9|3636.3|3650.9|3636.3|3647|3632.4|0
1636935000000|2021-11-15 00:10:00|3651.3|3636.7|3650.6|3636|3651.3|3636.7|3648.2|3633.6|0
1636935300000|2021-11-15 00:15:00|3651.6|3637|3650.1|3635.5|3651.6|3637|3648.7|3634.1|0
1636935600000|2021-11-15 00:20:00|3649.9|3635.3|3649.9|3635.3|3650.8|3636.2|3648.9|3634.3|0
1636935900000|2021-11-15 00:25:00|3649.8|3635.2|3648.2|3633.6|3649.8|3635.2|3646.5|3631.9|0
1636936200000|2021-11-15 00:30:00|3648.1|3633.5|3647.7|3633.1|3648.1|3633.5|3646.2|3631.6|0
1636936500000|2021-11-15 00:35:00|3648.8|3634.2|3647.4|3632.8|3649.7|3635.1|3647.4|3632.8|0
1636936800000|2021-11-15 00:40:00|3647.6|3633|3645.9|3631.3|3648.3|3633.7|3645.9|3631.3|0
1636937100000|2021-11-15 00:45:00|3646.2|3631.6|3647.5|3632.9|3647.6|3633|3646.2|3631.6|0
1636937400000|2021-11-15 00:50:00|3646.6|3632|3646|3631.4|3647.2|3632.6|3645.6|3631|0
1636937700000|2021-11-15 00:55:00|3646.7|3632.1|3645.6|3631|3646.7|3632.1|3644.2|3629.6|0
1636938000000|2021-11-15 01:00:00|3644.5|3629.9|3644.2|3629.6|3645.2|3630.6|3643.9|3629.3|0
1636938300000|2021-11-15 01:05:00|3644.5|3629.9|3646|3631.4|3646|3631.4|3644.2|3629.6|0
1636938600000|2021-11-15 01:10:00|3646.9|3632.3|3648.1|3633.5|3648.6|3634|3646.9|3632.3|0
1636938900000|2021-11-15 01:15:00|3648.2|3633.6|3647.8|3633.2|3648.3|3633.7|3647.2|3632.6|0
1636939200000|2021-11-15 01:20:00|3648.9|3634.3|3648.9|3634.3|3649.5|3634.9|3648.9|3634.3|0
1636939500000|2021-11-15 01:25:00|3649.7|3635.1|3648.6|3634|3649.8|3635.2|3648|3633.4|0
1636939800000|2021-11-15 01:30:00|3648.4|3633.8|3646.9|3632.3|3648.4|3633.8|3646.6|3632|0
1636940100000|2021-11-15 01:35:00|3647.8|3633.2|3648.2|3633.6|3648.7|3634.1|3647.4|3632.8|0
1636940400000|2021-11-15 01:40:00|3648.3|3633.7|3646.7|3632.1|3648.9|3634.3|3646.4|3631.8|0
1636940700000|2021-11-15 01:45:00|3646.8|3632.2|3648.4|3633.8|3649.1|3634.5|3646.8|3632.2|0
1636941000000|2021-11-15 01:50:00|3649.1|3634.5|3648.9|3634.3|3649.6|3635|3648.6|3634|0
1636941300000|2021-11-15 01:55:00|3648.5|3633.9|3648.5|3633.9|3649.1|3634.5|3647.6|3633|0
1636941600000|2021-11-15 02:00:00|3648.1|3633.5|3646.4|3631.8|3649|3634.4|3645.7|3631.1|0
1636941900000|2021-11-15 02:05:00|3646.1|3631.5|3648.7|3634.1|3649.1|3634.5|3646.1|3631.5|0
1636942200000|2021-11-15 02:10:00|3648.6|3634|3649.4|3634.8|3649.4|3634.8|3647.1|3632.5|0
1636942500000|2021-11-15 02:15:00|3650.1|3635.5|3652.7|3638.1|3652.7|3638.1|3649.8|3635.2|0
1636942800000|2021-11-15 02:20:00|3653|3638.4|3654|3639.4|3654|3639.4|3653|3638.4|0
1636943100000|2021-11-15 02:25:00|3653.5|3638.9|3652.8|3638.2|3653.6|3639|3652.5|3637.9|0
1636943400000|2021-11-15 02:30:00|3652.3|3637.7|3652|3637.4|3653.1|3638.5|3651.9|3637.3|0
1636943700000|2021-11-15 02:35:00|3651.4|3636.8|3652.6|3638|3653.1|3638.5|3651.4|3636.8|0
1636944000000|2021-11-15 02:40:00|3651.9|3637.3|3655.4|3640.8|3655.8|3641.2|3651.9|3637.3|0
1636944300000|2021-11-15 02:45:00|3655.2|3640.6|3655.5|3640.9|3656|3641.4|3655.1|3640.5|0
1636944600000|2021-11-15 02:50:00|3655.4|3640.8|3657.2|3642.6|3657.2|3642.6|3655.4|3640.8|0
1636944900000|2021-11-15 02:55:00|3657.6|3643|3658.2|3643.6|3658.2|3643.6|3656.7|3642.1|0
1636945200000|2021-11-15 03:00:00|3658|3643.4|3653.5|3638.9|3658.4|3643.8|3653.5|3638.9|0
1636945500000|2021-11-15 03:05:00|3654.4|3639.8|3653.2|3638.6|3654.4|3639.8|3653.2|3638.6|0
1636945800000|2021-11-15 03:10:00|3652.9|3638.3|3650.8|3636.2|3654|3639.4|3650.6|3636|0
1636946100000|2021-11-15 03:15:00|3651.3|3636.7|3651.1|3636.5|3651.9|3637.3|3650.8|3636.2|0
1636946400000|2021-11-15 03:20:00|3651.4|3636.8|3653.1|3638.5|3653.7|3639.1|3651.1|3636.5|0
1636946700000|2021-11-15 03:25:00|3653.4|3638.8|3652.4|3637.8|3653.6|3639|3652|3637.4|0
1636947000000|2021-11-15 03:30:00|3652.3|3637.7|3652.9|3638.3|3653|3638.4|3651.9|3637.3|0
1636947300000|2021-11-15 03:35:00|3652.7|3638.1|3651.9|3637.3|3652.9|3638.3|3651.9|3637.3|0
1636947600000|2021-11-15 03:40:00|3651.5|3636.9|3650.2|3635.6|3651.5|3636.9|3650|3635.4|0
1636947900000|2021-11-15 03:45:00|3649.8|3635.2|3650.3|3635.7|3650.3|3635.7|3649.4|3634.8|0
1636948200000|2021-11-15 03:50:00|3651|3636.4|3651.5|3636.9|3652.1|3637.5|3650.9|3636.3|0
1636948500000|2021-11-15 03:55:00|3651.7|3637.1|3653.2|3638.6|3653.5|3638.9|3651.7|3637.1|0
1636948800000|2021-11-15 04:00:00|3653.4|3638.8|3655.4|3640.8|3655.7|3641.1|3653.4|3638.8|0
1636949100000|2021-11-15 04:05:00|3655.9|3641.3|3655.5|3640.9|3657.3|3642.7|3655.5|3640.9|0
1636949400000|2021-11-15 04:10:00|3654.8|3640.2|3655.6|3641|3655.8|3641.2|3654.5|3639.9|0
1636949700000|2021-11-15 04:15:00|3655.8|3641.2|3655.8|3641.2|3656.7|3642.1|3655.2|3640.6|0
1636950000000|2021-11-15 04:20:00|3656.5|3641.9|3655.3|3640.7|3656.5|3641.9|3654.4|3639.8|0
1636950300000|2021-11-15 04:25:00|3655.2|3640.6|3652.2|3637.6|3655.2|3640.6|3652.2|3637.6|0
1636950600000|2021-11-15 04:30:00|3653.7|3639.1|3652.8|3638.2|3653.9|3639.3|3651.8|3637.2|0
1636950900000|2021-11-15 04:35:00|3652.9|3638.3|3647.4|3632.8|3654|3639.4|3647.4|3632.8|0
1636951200000|2021-11-15 04:40:00|3645.9|3631.3|3644.4|3629.8|3646.1|3631.5|3644.4|3629.8|0
1636951500000|2021-11-15 04:45:00|3645.1|3630.5|3647.2|3632.6|3647.8|3633.2|3645.1|3630.5|0
1636951800000|2021-11-15 04:50:00|3646.8|3632.2|3653|3638.4|3653|3638.4|3646.8|3632.2|0
1636952100000|2021-11-15 04:55:00|3653.3|3638.7|3652.4|3637.8|3653.3|3638.7|3649.9|3635.3|0
1637017800000|2021-11-15 23:10:00|3644.2|3629.6|3639.9|3625.3|3644.2|3629.6|3639.9|3625.3|0
1637018100000|2021-11-15 23:15:00|3638.9|3624.3|3636.1|3621.5|3638.9|3624.3|3635.3|3620.7|0
1637018400000|2021-11-15 23:20:00|3634|3619.4|3632.8|3618.2|3635.4|3620.8|3632.8|3618.2|0
1637018700000|2021-11-15 23:25:00|3631|3616.6|3628.4|3614|3633.2|3618.6|3627.9|3613.5|0
1637019000000|2021-11-15 23:30:00|3629|3614.6|3628.7|3614.3|3631.9|3617.5|3627.3|3612.9|0
1637019300000|2021-11-15 23:35:00|3629|3614.6|3629.9|3615.5|3630.5|3616.1|3629|3614.6|0
1637019600000|2021-11-15 23:40:00|3631.4|3617|3627|3612.6|3631.7|3617.3|3627|3612.6|0
1637019900000|2021-11-15 23:45:00|3625.9|3611.5|3622.5|3608.1|3625.9|3611.5|3620|3605.6|0
1637020200000|2021-11-15 23:50:00|3625|3610.6|3624.5|3610.1|3625.3|3610.9|3623.2|3608.8|0
1637020500000|2021-11-15 23:55:00|3626.9|3612.5|3624.9|3610.5|3628.5|3614.1|3624.9|3610.5|0
1637020800000|2021-11-16 00:00:00|3626.1|3611.7|3626.4|3612|3627.2|3612.8|3623.9|3609.5|0
1637021100000|2021-11-16 00:05:00|3627.2|3612.8|3626.3|3611.9|3627.3|3612.9|3623.2|3608.8|0
1637021400000|2021-11-16 00:10:00|3625.6|3611.2|3623.5|3609.1|3629.2|3614.8|3623.5|3609.1|0
1637021700000|2021-11-16 00:15:00|3624.1|3609.7|3624.3|3609.9|3625.8|3611.4|3623.4|3609|0
1637022000000|2021-11-16 00:20:00|3625.8|3611.4|3630.8|3616.4|3630.8|3616.4|3625.8|3611.4|0
1637022300000|2021-11-16 00:25:00|3629|3614.6|3630.1|3615.7|3631|3616.6|3628.9|3614.5|0
1637022600000|2021-11-16 00:30:00|3629.9|3615.5|3630.4|3616|3633.3|3618.7|3629.8|3615.4|0
1637022900000|2021-11-16 00:35:00|3629.8|3615.4|3629.6|3615.2|3629.8|3615.4|3627.9|3613.5|0
1637023200000|2021-11-16 00:40:00|3629.5|3615.1|3629|3614.6|3629.9|3615.5|3628.2|3613.8|0
1637023500000|2021-11-16 00:45:00|3627.5|3613.1|3627.5|3613.1|3627.9|3613.5|3626.3|3611.9|0
1637023800000|2021-11-16 00:50:00|3628.8|3614.4|3629|3614.6|3631.2|3616.8|3628.6|3614.2|0
1637024100000|2021-11-16 00:55:00|3628.8|3614.4|3628.9|3614.5|3630.6|3616.2|3628.8|3614.4|0
1637024400000|2021-11-16 01:00:00|3629.2|3614.8|3630.2|3615.8|3630.8|3616.4|3628.7|3614.3|0
1637024700000|2021-11-16 01:05:00|3628.6|3614.2|3627.1|3612.7|3628.6|3614.2|3626.2|3611.8|0
1637025000000|2021-11-16 01:10:00|3626.6|3612.2|3624.3|3609.9|3626.7|3612.3|3624.3|3609.9|0
1637025300000|2021-11-16 01:15:00|3624.5|3610.1|3624.4|3610|3625.8|3611.4|3624.2|3609.8|0
1637025600000|2021-11-16 01:20:00|3625|3610.6|3628.2|3613.8|3628.3|3613.9|3625|3610.6|0
1637025900000|2021-11-16 01:25:00|3628|3613.6|3628.6|3614.2|3629|3614.6|3627.8|3613.4|0
1637026200000|2021-11-16 01:30:00|3629.1|3614.7|3626.6|3612.2|3629.7|3615.3|3626.4|3612|0
1637026500000|2021-11-16 01:35:00|3627|3612.6|3626.3|3611.9|3627.7|3613.3|3625.9|3611.5|0
1637026800000|2021-11-16 01:40:00|3625.6|3611.2|3625.5|3611.1|3625.7|3611.3|3624.6|3610.2|0
1637027100000|2021-11-16 01:45:00|3626.2|3611.8|3624.1|3609.7|3626.2|3611.8|3623.4|3609|0
1637027400000|2021-11-16 01:50:00|3624.6|3610.2|3622.2|3607.8|3625.6|3611.2|3622.2|3607.8|0
1637027700000|2021-11-16 01:55:00|3622.1|3607.7|3628.8|3614.4|3628.8|3614.4|3622.1|3607.7|0
1637028000000|2021-11-16 02:00:00|3626.8|3612.4|3624.3|3609.9|3627.5|3613.1|3624.3|3609.9|0
1637028300000|2021-11-16 02:05:00|3623.9|3609.5|3622.9|3608.5|3623.9|3609.5|3622.3|3607.9|0
1637028600000|2021-11-16 02:10:00|3623.5|3609.1|3621.9|3607.5|3624|3609.6|3621.9|3607.5|0
1637028900000|2021-11-16 02:15:00|3622.8|3608.4|3624.4|3610|3624.4|3610|3620.4|3606|0
1637029200000|2021-11-16 02:20:00|3624.8|3610.4|3622.9|3608.5|3624.8|3610.4|3622.9|3608.5|0
1637029500000|2021-11-16 02:25:00|3621.8|3607.4|3619.1|3604.7|3621.8|3607.4|3619.1|3604.7|0
1637029800000|2021-11-16 02:30:00|3619.2|3604.8|3622.3|3607.9|3622.8|3608.4|3618|3603.6|0
1637030100000|2021-11-16 02:35:00|3623|3608.6|3620.1|3605.7|3623|3608.6|3619.9|3605.5|0
1637030400000|2021-11-16 02:40:00|3620|3605.6|3618.7|3604.3|3620|3605.6|3618|3603.6|0
1637030700000|2021-11-16 02:45:00|3617.8|3603.4|3613.8|3599.4|3617.8|3603.4|3613.8|3599.4|0
1637031000000|2021-11-16 02:50:00|3613.3|3598.9|3614.8|3600.4|3615.4|3601|3613.3|3598.9|0
1637031300000|2021-11-16 02:55:00|3615.4|3601|3618|3603.6|3618|3603.6|3615.4|3601|0
1637031600000|2021-11-16 03:00:00|3617.5|3603.1|3617.1|3602.7|3619|3604.6|3617.1|3602.7|0
1637031900000|2021-11-16 03:05:00|3616.9|3602.5|3617.7|3603.3|3617.8|3603.4|3616.8|3602.4|0
1637032200000|2021-11-16 03:10:00|3618.7|3604.3|3620.8|3606.4|3621.7|3607.3|3618.7|3604.3|0
1637032500000|2021-11-16 03:15:00|3620.5|3606.1|3621.3|3606.9|3621.3|3606.9|3620.5|3606.1|0
1637032800000|2021-11-16 03:20:00|3621.4|3607|3620.4|3606|3621.4|3607|3620.3|3605.9|0
1637033100000|2021-11-16 03:25:00|3620.3|3605.9|3622.3|3607.9|3624.1|3609.7|3620.3|3605.9|0
1637033400000|2021-11-16 03:30:00|3622.2|3607.8|3620.6|3606.2|3623|3608.6|3620.6|3606.2|0
1637033700000|2021-11-16 03:35:00|3620.1|3605.7|3617.3|3602.9|3620.1|3605.7|3617|3602.6|0
1637034000000|2021-11-16 03:40:00|3616.5|3602.1|3614.8|3600.4|3616.7|3602.3|3614.8|3600.4|0
1637034300000|2021-11-16 03:45:00|3615.1|3600.7|3614.7|3600.3|3615.8|3601.4|3614.7|3600.3|0
1637034600000|2021-11-16 03:50:00|3614.2|3599.8|3615.9|3601.5|3616|3601.6|3613.9|3599.5|0
1637034900000|2021-11-16 03:55:00|3616|3601.6|3614.6|3600.2|3616|3601.6|3614.5|3600.1|0
1637035200000|2021-11-16 04:00:00|3614.9|3600.5|3611.5|3597.1|3614.9|3600.5|3611.5|3597.1|0
1637035500000|2021-11-16 04:05:00|3612|3597.6|3614.3|3599.9|3614.3|3599.9|3611.3|3596.9|0
1637035800000|2021-11-16 04:10:00|3614.8|3600.4|3613.8|3599.4|3615|3600.6|3613.8|3599.4|0
1637036100000|2021-11-16 04:15:00|3614.6|3600.2|3612.4|3598|3614.6|3600.2|3612.4|3598|0
1637036400000|2021-11-16 04:20:00|3612.6|3598.2|3612.9|3598.5|3612.9|3598.5|3611.3|3596.9|0
1637036700000|2021-11-16 04:25:00|3613.8|3599.4|3612.3|3597.9|3614.6|3600.2|3612.3|3597.9|0
1637037000000|2021-11-16 04:30:00|3612.2|3597.8|3612|3597.6|3613.5|3599.1|3611.3|3596.9|0
1637037300000|2021-11-16 04:35:00|3613.3|3598.9|3614.1|3599.7|3614.7|3600.3|3613.3|3598.9|0
1637037600000|2021-11-16 04:40:00|3614|3599.6|3616.2|3601.8|3616.2|3601.8|3614|3599.6|0
1637037900000|2021-11-16 04:45:00|3616.6|3602.2|3620.4|3606|3620.4|3606|3615.6|3601.2|0
1637038200000|2021-11-16 04:50:00|3619.9|3605.5|3619.5|3605.1|3621.1|3606.7|3618.7|3604.3|0
1637038500000|2021-11-16 04:55:00|3619.7|3605.3|3621.6|3607.2|3621.6|3607.2|3619.2|3604.8|0
1637104200000|2021-11-16 23:10:00|3658.6|3644|3666.6|3652|3666.6|3652|3658.6|3644|0
1637104500000|2021-11-16 23:15:00|3668.3|3653.7|3673.6|3659|3679.9|3665.3|3668.3|3653.7|0
1637104800000|2021-11-16 23:20:00|3672.6|3658|3682.4|3667.7|3690.3|3675.5|3672.6|3658|0
1637105100000|2021-11-16 23:25:00|3677.5|3662.9|3671.9|3657.3|3677.5|3662.9|3671.9|3657.3|0
1637105400000|2021-11-16 23:30:00|3670.6|3656|3666.8|3652.2|3670.6|3656|3665.7|3651.1|0
1637105700000|2021-11-16 23:35:00|3667.1|3652.5|3665.2|3650.6|3670.5|3655.9|3665.2|3650.6|0
1637106000000|2021-11-16 23:40:00|3665.1|3650.5|3678.3|3663.7|3678.3|3663.7|3665.1|3650.5|0
1637106300000|2021-11-16 23:45:00|3678.2|3663.6|3677.1|3662.5|3678.8|3664.2|3675.6|3661|0
1637106600000|2021-11-16 23:50:00|3676.4|3661.8|3673.9|3659.3|3677.9|3663.3|3673.7|3659.1|0
1637106900000|2021-11-16 23:55:00|3674.5|3659.9|3667.8|3653.2|3674.5|3659.9|3667.3|3652.7|0
1637107200000|2021-11-17 00:00:00|3669.9|3655.3|3672.1|3657.5|3672.3|3657.7|3669.9|3655.3|0
1637107500000|2021-11-17 00:05:00|3672.8|3658.2|3671.7|3657.1|3672.8|3658.2|3668.9|3654.3|0
1637107800000|2021-11-17 00:10:00|3671.2|3656.6|3667.7|3653.1|3671.6|3657|3667.1|3652.5|0
1637108100000|2021-11-17 00:15:00|3666.3|3651.7|3664.8|3650.2|3667.6|3653|3663.4|3648.8|0
1637108400000|2021-11-17 00:20:00|3664.1|3649.5|3661.8|3647.2|3664.1|3649.5|3661.8|3647.2|0
1637108700000|2021-11-17 00:25:00|3662.1|3647.5|3658.4|3643.8|3662.5|3647.9|3658.4|3643.8|0
1637109000000|2021-11-17 00:30:00|3658.5|3643.9|3665.4|3650.8|3665.4|3650.8|3658.5|3643.9|0
1637109300000|2021-11-17 00:35:00|3666|3651.4|3669.8|3655.2|3670.4|3655.8|3664.7|3650.1|0
1637109600000|2021-11-17 00:40:00|3666.9|3652.3|3663.4|3648.8|3666.9|3652.3|3662.7|3648.1|0
1637109900000|2021-11-17 00:45:00|3663|3648.4|3661.6|3647|3663|3648.4|3659.4|3644.8|0
1637110200000|2021-11-17 00:50:00|3662.6|3648|3665|3650.4|3666.5|3651.9|3662.6|3648|0
1637110500000|2021-11-17 00:55:00|3663.1|3648.5|3663.2|3648.6|3664.8|3650.2|3662.2|3647.6|0
1637110800000|2021-11-17 01:00:00|3662.6|3648|3667.1|3652.5|3667.1|3652.5|3661.3|3646.7|0
1637111100000|2021-11-17 01:05:00|3666.5|3651.9|3665.3|3650.7|3666.5|3651.9|3665.2|3650.6|0
1637111400000|2021-11-17 01:10:00|3665.6|3651|3665.1|3650.5|3666.7|3652.1|3665.1|3650.5|0
1637111700000|2021-11-17 01:15:00|3665.7|3651.1|3668.3|3653.7|3668.3|3653.7|3664.9|3650.3|0
1637112000000|2021-11-17 01:20:00|3666.2|3651.6|3664.3|3649.7|3666.8|3652.2|3664.3|3649.7|0
1637112300000|2021-11-17 01:25:00|3663.9|3649.3|3660.6|3646|3663.9|3649.3|3660.6|3646|0
1637112600000|2021-11-17 01:30:00|3661.1|3646.5|3662.3|3647.7|3662.3|3647.7|3660.2|3645.6|0
1637112900000|2021-11-17 01:35:00|3662.7|3648.1|3662.3|3647.7|3665.1|3650.5|3662.2|3647.6|0
1637113200000|2021-11-17 01:40:00|3661.5|3646.9|3655.4|3640.8|3661.5|3646.9|3655.1|3640.5|0
1637113500000|2021-11-17 01:45:00|3654.3|3639.7|3652.4|3637.8|3654.9|3640.3|3652.2|3637.6|0
1637113800000|2021-11-17 01:50:00|3651.5|3636.9|3652.7|3638.1|3652.7|3638.1|3650.6|3636|0
1637114100000|2021-11-17 01:55:00|3652.3|3637.7|3652.5|3637.9|3652.9|3638.3|3651.7|3637.1|0
1637114400000|2021-11-17 02:00:00|3652.2|3637.6|3648.7|3634.1|3653.2|3638.6|3645.6|3631|0
1637114700000|2021-11-17 02:05:00|3648.1|3633.5|3649.5|3634.9|3650.6|3636|3647.4|3632.8|0
1637115000000|2021-11-17 02:10:00|3649.2|3634.6|3648.6|3634|3649.3|3634.7|3648.1|3633.5|0
1637115300000|2021-11-17 02:15:00|3649.3|3634.7|3647.7|3633.1|3649.5|3634.9|3647.7|3633.1|0
1637115600000|2021-11-17 02:20:00|3647.6|3633|3648.5|3633.9|3648.7|3634.1|3647.6|3633|0
1637115900000|2021-11-17 02:25:00|3649.1|3634.5|3649.3|3634.7|3650.8|3636.2|3649.1|3634.5|0
1637116200000|2021-11-17 02:30:00|3648.9|3634.3|3647.5|3632.9|3650|3635.4|3647.5|3632.9|0
1637116500000|2021-11-17 02:35:00|3646.7|3632.1|3645.9|3631.3|3647.2|3632.6|3645.3|3630.7|0
1637116800000|2021-11-17 02:40:00|3645.8|3631.2|3644.3|3629.7|3645.8|3631.2|3643|3628.4|0
1637117100000|2021-11-17 02:45:00|3644.5|3629.9|3644|3629.4|3644.6|3630|3642.3|3627.7|0
1637117400000|2021-11-17 02:50:00|3645.6|3631|3646.8|3632.2|3646.8|3632.2|3644.8|3630.2|0
1637117700000|2021-11-17 02:55:00|3646.7|3632.1|3645.7|3631.1|3647.6|3633|3644.6|3630|0
1637118000000|2021-11-17 03:00:00|3645.8|3631.2|3650|3635.4|3650|3635.4|3645.7|3631.1|0
1637118300000|2021-11-17 03:05:00|3651.1|3636.5|3652.5|3637.9|3653.5|3638.9|3651.1|3636.5|0
1637118600000|2021-11-17 03:10:00|3652.1|3637.5|3646.8|3632.2|3652.7|3638.1|3646.8|3632.2|0
1637118900000|2021-11-17 03:15:00|3646.7|3632.1|3643.7|3629.1|3646.7|3632.1|3643.7|3629.1|0
1637119200000|2021-11-17 03:20:00|3644.3|3629.7|3645.8|3631.2|3646.5|3631.9|3644.3|3629.7|0
1637119500000|2021-11-17 03:25:00|3645.6|3631|3645.2|3630.6|3646.2|3631.6|3644.4|3629.8|0
1637119800000|2021-11-17 03:30:00|3645.7|3631.1|3644.8|3630.2|3648|3633.4|3644.8|3630.2|0
1637120100000|2021-11-17 03:35:00|3644.9|3630.3|3639.7|3625.1|3644.9|3630.3|3639.7|3625.1|0
1637120400000|2021-11-17 03:40:00|3640|3625.4|3638.8|3624.2|3641.1|3626.5|3638.8|3624.2|0
1637120700000|2021-11-17 03:45:00|3638.4|3623.8|3635.1|3620.5|3638.4|3623.8|3635.1|3620.5|0
1637121000000|2021-11-17 03:50:00|3634.7|3620.1|3635.7|3621.1|3636.4|3621.8|3634.7|3620.1|0
1637121300000|2021-11-17 03:55:00|3635.9|3621.3|3636.8|3622.2|3638.5|3623.9|3635.9|3621.3|0
1637121600000|2021-11-17 04:00:00|3637.2|3622.6|3637.5|3622.9|3637.9|3623.3|3636.1|3621.5|0
1637121900000|2021-11-17 04:05:00|3638.2|3623.6|3639.7|3625.1|3640.2|3625.6|3638.2|3623.6|0
1637122200000|2021-11-17 04:10:00|3639.5|3624.9|3645|3630.4|3645|3630.4|3639.5|3624.9|0
1637122500000|2021-11-17 04:15:00|3644.8|3630.2|3645.3|3630.7|3646|3631.4|3644.8|3630.2|0
1637122800000|2021-11-17 04:20:00|3644.6|3630|3643.1|3628.5|3645.4|3630.8|3643.1|3628.5|0
1637123100000|2021-11-17 04:25:00|3643.2|3628.6|3644.9|3630.3|3644.9|3630.3|3643.2|3628.6|0
1637123400000|2021-11-17 04:30:00|3646|3631.4|3644.1|3629.5|3646|3631.4|3643.5|3628.9|0
1637123700000|2021-11-17 04:35:00|3644.2|3629.6|3646.9|3632.3|3646.9|3632.3|3643.6|3629|0
1637124000000|2021-11-17 04:40:00|3647.2|3632.6|3647.4|3632.8|3647.4|3632.8|3645.7|3631.1|0
1637124300000|2021-11-17 04:45:00|3648.4|3633.8|3650.8|3636.2|3651.1|3636.5|3647.9|3633.3|0
1637124600000|2021-11-17 04:50:00|3650|3635.4|3651.7|3637.1|3652.3|3637.7|3650|3635.4|0
1637124900000|2021-11-17 04:55:00|3652.4|3637.8|3655.8|3641.2|3655.8|3641.2|3652.4|3637.8|0
1637190600000|2021-11-17 23:10:00|3631.2|3616.8|3628.1|3613.7|3631.2|3616.8|3626.9|3612.5|0
1637190900000|2021-11-17 23:15:00|3626.2|3611.8|3624.6|3610.2|3627|3612.6|3624.6|3610.2|0
1637191200000|2021-11-17 23:20:00|3625.9|3611.5|3623.8|3609.4|3632.7|3618.1|3623.8|3609.4|0
1637191500000|2021-11-17 23:25:00|3622.9|3608.5|3622.3|3607.9|3624.6|3610.2|3621.4|3607|0
1637191800000|2021-11-17 23:30:00|3622.9|3608.5|3620.8|3606.4|3625.2|3610.8|3620.8|3606.4|0
1637192100000|2021-11-17 23:35:00|3619.1|3604.7|3620.9|3606.5|3622.8|3608.4|3619.1|3604.7|0
1637192400000|2021-11-17 23:40:00|3622.1|3607.7|3627.2|3612.8|3628.3|3613.9|3622.1|3607.7|0
1637192700000|2021-11-17 23:45:00|3626.3|3611.9|3626.2|3611.8|3626.3|3611.9|3624.7|3610.3|0
1637193000000|2021-11-17 23:50:00|3626.4|3612|3623.1|3608.7|3628.3|3613.9|3622.8|3608.4|0
1637193300000|2021-11-17 23:55:00|3623|3608.6|3624.5|3610.1|3624.6|3610.2|3620.5|3606.1|0
1637193600000|2021-11-18 00:00:00|3624.7|3610.3|3627.3|3612.9|3627.6|3613.2|3624.7|3610.3|0
1637193900000|2021-11-18 00:05:00|3628|3613.6|3624.1|3609.7|3629.5|3615.1|3624|3609.6|0
1637194200000|2021-11-18 00:10:00|3624.2|3609.8|3622|3607.6|3625.3|3610.9|3621.5|3607.1|0
1637194500000|2021-11-18 00:15:00|3622.5|3608.1|3623.1|3608.7|3623.7|3609.3|3621.5|3607.1|0
1637194800000|2021-11-18 00:20:00|3623.4|3609|3625.8|3611.4|3625.8|3611.4|3623.1|3608.7|0
1637195100000|2021-11-18 00:25:00|3624.9|3610.5|3621.6|3607.2|3624.9|3610.5|3620.9|3606.5|0
1637195400000|2021-11-18 00:30:00|3622.4|3608|3626.4|3612|3630|3615.6|3621.3|3606.9|0
1637195700000|2021-11-18 00:35:00|3626.3|3611.9|3628.1|3613.7|3628.6|3614.2|3625.5|3611.1|0
1637196000000|2021-11-18 00:40:00|3628.6|3614.2|3628.7|3614.3|3629.1|3614.7|3627.3|3612.9|0
1637196300000|2021-11-18 00:45:00|3629.4|3615|3631.6|3617.2|3632.5|3617.9|3629.4|3615|0
1637196600000|2021-11-18 00:50:00|3632|3617.6|3636.5|3621.9|3636.5|3621.9|3632|3617.6|0
1637196900000|2021-11-18 00:55:00|3635.5|3620.9|3633|3618.4|3635.6|3621|3631.9|3617.5|0
1637197200000|2021-11-18 01:00:00|3632.9|3618.3|3631.2|3616.8|3634.6|3620|3630.2|3615.8|0
1637197500000|2021-11-18 01:05:00|3631.6|3617.2|3638.2|3623.6|3638.2|3623.6|3631.6|3617.2|0
1637197800000|2021-11-18 01:10:00|3639.5|3624.9|3642.3|3627.7|3642.4|3627.8|3639.5|3624.9|0
1637198100000|2021-11-18 01:15:00|3641.6|3627|3644.2|3629.6|3644.9|3630.3|3641.6|3627|0
1637198400000|2021-11-18 01:20:00|3645.2|3630.6|3644|3629.4|3646|3631.4|3643.8|3629.2|0
1637198700000|2021-11-18 01:25:00|3643.4|3628.8|3644.2|3629.6|3644.5|3629.9|3641.9|3627.3|0
1637199000000|2021-11-18 01:30:00|3643.2|3628.6|3648.3|3633.7|3648.3|3633.7|3643.2|3628.6|0
1637199300000|2021-11-18 01:35:00|3651.2|3636.6|3651.1|3636.5|3652.5|3637.9|3649.1|3634.5|0
1637199600000|2021-11-18 01:40:00|3650.6|3636|3646.8|3632.2|3650.6|3636|3645.8|3631.2|0
1637199900000|2021-11-18 01:45:00|3647|3632.4|3646.9|3632.3|3648.8|3634.2|3646.8|3632.2|0
1637200200000|2021-11-18 01:50:00|3647.4|3632.8|3644.6|3630|3647.4|3632.8|3644|3629.4|0
1637200500000|2021-11-18 01:55:00|3645.4|3630.8|3646.9|3632.3|3648.8|3634.2|3645.4|3630.8|0
1637200800000|2021-11-18 02:00:00|3647.6|3633|3647.6|3633|3650.2|3635.6|3647.6|3633|0
1637201100000|2021-11-18 02:05:00|3647.3|3632.7|3641.7|3627.1|3647.7|3633.1|3641.7|3627.1|0
1637201400000|2021-11-18 02:10:00|3640.1|3625.5|3641.2|3626.6|3642.7|3628.1|3638.6|3624|0
1637201700000|2021-11-18 02:15:00|3641.7|3627.1|3639.4|3624.8|3641.7|3627.1|3638.6|3624|0
1637202000000|2021-11-18 02:20:00|3639.2|3624.6|3636.3|3621.7|3639.2|3624.6|3635.8|3621.2|0
1637202300000|2021-11-18 02:25:00|3636.1|3621.5|3633.2|3618.6|3636.1|3621.5|3633.1|3618.5|0
1637202600000|2021-11-18 02:30:00|3633.6|3619|3630.5|3616.1|3633.7|3619.1|3630.5|3616.1|0
1637202900000|2021-11-18 02:35:00|3630.8|3616.4|3631.4|3617|3632.4|3617.8|3630.8|3616.4|0
1637203200000|2021-11-18 02:40:00|3631.7|3617.3|3633.9|3619.3|3633.9|3619.3|3631.7|3617.3|0
1637203500000|2021-11-18 02:45:00|3634.1|3619.5|3632.1|3617.7|3635.6|3621|3632.1|3617.7|0
1637203800000|2021-11-18 02:50:00|3632.6|3618|3635.8|3621.2|3635.8|3621.2|3632.6|3618|0
1637204100000|2021-11-18 02:55:00|3635.9|3621.3|3635.2|3620.6|3636.6|3622|3635.2|3620.6|0
1637204400000|2021-11-18 03:00:00|3635.5|3620.9|3637.1|3622.5|3637.1|3622.5|3634.6|3620|0
1637204700000|2021-11-18 03:05:00|3635.9|3621.3|3634.2|3619.6|3636.2|3621.6|3634.2|3619.6|0
1637205000000|2021-11-18 03:10:00|3634|3619.4|3634.5|3619.9|3635.6|3621|3633.4|3618.8|0
1637205300000|2021-11-18 03:15:00|3633.3|3618.7|3633.7|3619.1|3635.3|3620.7|3631.5|3617.1|0
1637205600000|2021-11-18 03:20:00|3634.3|3619.7|3633.4|3618.8|3634.9|3620.3|3633.3|3618.7|0
1637205900000|2021-11-18 03:25:00|3634|3619.4|3633.8|3619.2|3635.2|3620.6|3633.5|3618.9|0
1637206200000|2021-11-18 03:30:00|3634.7|3620.1|3635.1|3620.5|3636.1|3621.5|3634.2|3619.6|0
1637206500000|2021-11-18 03:35:00|3634.7|3620.1|3635.2|3620.6|3637.1|3622.5|3634.3|3619.7|0
1637206800000|2021-11-18 03:40:00|3635.5|3620.9|3633.9|3619.3|3635.8|3621.2|3633.9|3619.3|0
1637207100000|2021-11-18 03:45:00|3634|3619.4|3634.9|3620.3|3636|3621.4|3633.8|3619.2|0
1637207400000|2021-11-18 03:50:00|3635.5|3620.9|3637.6|3623|3637.6|3623|3635.4|3620.8|0
1637207700000|2021-11-18 03:55:00|3638.1|3623.5|3638|3623.4|3638.9|3624.3|3637.1|3622.5|0
1637208000000|2021-11-18 04:00:00|3638.1|3623.5|3636.1|3621.5|3638.1|3623.5|3636.1|3621.5|0
1637208300000|2021-11-18 04:05:00|3635.7|3621.1|3636.6|3622|3637.9|3623.3|3635.7|3621.1|0
1637208600000|2021-11-18 04:10:00|3637|3622.4|3638.8|3624.2|3639.4|3624.8|3637|3622.4|0
1637208900000|2021-11-18 04:15:00|3639.5|3624.9|3642.1|3627.5|3642.1|3627.5|3639|3624.4|0
1637209200000|2021-11-18 04:20:00|3642.7|3628.1|3641.8|3627.2|3642.7|3628.1|3641|3626.4|0
1637209500000|2021-11-18 04:25:00|3641.2|3626.6|3642.4|3627.8|3643.4|3628.8|3641.2|3626.6|0
1637209800000|2021-11-18 04:30:00|3641.8|3627.2|3641.4|3626.8|3642.1|3627.5|3641.2|3626.6|0
1637210100000|2021-11-18 04:35:00|3640.3|3625.7|3642.1|3627.5|3642.4|3627.8|3640.3|3625.7|0
1637210400000|2021-11-18 04:40:00|3642.2|3627.6|3640.4|3625.8|3642.2|3627.6|3639.4|3624.8|0
1637210700000|2021-11-18 04:45:00|3640.3|3625.7|3643.4|3628.8|3643.7|3629.1|3640.3|3625.7|0
1637211000000|2021-11-18 04:50:00|3643.3|3628.7|3640.1|3625.5|3644.9|3630.3|3640.1|3625.5|0
1637211300000|2021-11-18 04:55:00|3639.2|3624.6|3641.2|3626.6|3641.6|3627|3639.2|3624.6|0
1637277000000|2021-11-18 23:10:00|3636.8|3622.2|3626.6|3612.2|3636.8|3622.2|3626.6|3612.2|0
1637277300000|2021-11-18 23:15:00|3625.2|3610.8|3631.3|3616.9|3631.3|3616.9|3621.6|3607.2|0
1637277600000|2021-11-18 23:20:00|3630|3615.6|3627.3|3612.9|3631.1|3616.7|3625.3|3610.9|0
1637277900000|2021-11-18 23:25:00|3626.6|3612.2|3628.1|3613.7|3629.6|3615.2|3626.4|3612|0
1637278200000|2021-11-18 23:30:00|3627.8|3613.4|3628.7|3614.3|3631|3616.6|3627.5|3613.1|0
1637278500000|2021-11-18 23:35:00|3628.8|3614.4|3633|3618.4|3634.1|3619.5|3628.8|3614.4|0
1637278800000|2021-11-18 23:40:00|3632.7|3618.1|3634.5|3619.9|3634.5|3619.9|3631.8|3617.4|0
1637279100000|2021-11-18 23:45:00|3636|3621.4|3638.8|3624.2|3639.4|3624.8|3636|3621.4|0
1637279400000|2021-11-18 23:50:00|3638|3623.4|3634.4|3619.8|3639.6|3625|3634.4|3619.8|0
1637279700000|2021-11-18 23:55:00|3634.2|3619.6|3632.7|3618.1|3634.2|3619.6|3629.4|3615|0
1637280000000|2021-11-19 00:00:00|3633.2|3618.6|3632.8|3618.2|3635.4|3620.8|3630.7|3616.3|0
1637280300000|2021-11-19 00:05:00|3643.5|3628.9|3652.3|3637.7|3652.9|3638.3|3643.5|3628.9|0
1637280600000|2021-11-19 00:10:00|3651.2|3636.6|3653.3|3638.7|3653.3|3638.7|3650.5|3635.9|0
1637280900000|2021-11-19 00:15:00|3653.4|3638.8|3655.2|3640.6|3655.7|3641.1|3653.3|3638.7|0
1637281200000|2021-11-19 00:20:00|3655.6|3641|3653.7|3639.1|3656.2|3641.6|3652.6|3638|0
1637281500000|2021-11-19 00:25:00|3653.8|3639.2|3650.8|3636.2|3653.8|3639.2|3649.4|3634.8|0
1637281800000|2021-11-19 00:30:00|3652.3|3637.7|3655.3|3640.7|3655.9|3641.3|3651.7|3637.1|0
1637282100000|2021-11-19 00:35:00|3655.6|3641|3649.9|3635.3|3655.6|3641|3649.9|3635.3|0
1637282400000|2021-11-19 00:40:00|3649.4|3634.8|3646.6|3632|3649.9|3635.3|3646.6|3632|0
1637282700000|2021-11-19 00:45:00|3645.8|3631.2|3645.4|3630.8|3647.2|3632.6|3645.4|3630.8|0
1637283000000|2021-11-19 00:50:00|3645.1|3630.5|3642.8|3628.2|3647.4|3632.8|3642.8|3628.2|0
1637283300000|2021-11-19 00:55:00|3642.7|3628.1|3642.6|3628|3643.2|3628.6|3641.8|3627.2|0
1637283600000|2021-11-19 01:00:00|3642.7|3628.1|3642.7|3628.1|3643|3628.4|3641.5|3626.9|0
1637283900000|2021-11-19 01:05:00|3643.1|3628.5|3639.7|3625.1|3643.3|3628.7|3639.7|3625.1|0
1637284200000|2021-11-19 01:10:00|3640.6|3626|3642.4|3627.8|3642.4|3627.8|3639.5|3624.9|0
1637284500000|2021-11-19 01:15:00|3643.9|3629.3|3643.1|3628.5|3644.4|3629.8|3642.9|3628.3|0
1637284800000|2021-11-19 01:20:00|3643|3628.4|3642.6|3628|3644.6|3630|3641.2|3626.6|0
1637285100000|2021-11-19 01:25:00|3642.2|3627.6|3644.4|3629.8|3645.2|3630.6|3642.2|3627.6|0
1637285400000|2021-11-19 01:30:00|3644.5|3629.9|3641.3|3626.7|3644.9|3630.3|3641.3|3626.7|0
1637285700000|2021-11-19 01:35:00|3640.2|3625.6|3639.1|3624.5|3640.2|3625.6|3637.9|3623.3|0
1637286000000|2021-11-19 01:40:00|3638.4|3623.8|3634.5|3619.9|3638.4|3623.8|3634.5|3619.9|0
1637286300000|2021-11-19 01:45:00|3634.7|3620.1|3636.6|3622|3637.9|3623.3|3633|3618.4|0
1637286600000|2021-11-19 01:50:00|3637.2|3622.6|3637.3|3622.7|3637.3|3622.7|3635.7|3621.1|0
1637286900000|2021-11-19 01:55:00|3636.4|3621.8|3635.7|3621.1|3637.2|3622.6|3635.7|3621.1|0
1637287200000|2021-11-19 02:00:00|3634.9|3620.3|3633.3|3618.7|3636.7|3622.1|3633|3618.4|0
1637287500000|2021-11-19 02:05:00|3633.4|3618.8|3635.7|3621.1|3635.7|3621.1|3633.4|3618.8|0
1637287800000|2021-11-19 02:10:00|3635.2|3620.6|3639.5|3624.9|3639.5|3624.9|3634.8|3620.2|0
1637288100000|2021-11-19 02:15:00|3640.3|3625.7|3638.8|3624.2|3640.8|3626.2|3638.6|3624|0
1637288400000|2021-11-19 02:20:00|3639.4|3624.8|3639.6|3625|3639.6|3625|3638.3|3623.7|0
1637288700000|2021-11-19 02:25:00|3639.3|3624.7|3640.6|3626|3640.6|3626|3639.3|3624.7|0
1637289000000|2021-11-19 02:30:00|3641.4|3626.8|3640.5|3625.9|3641.8|3627.2|3640.4|3625.8|0
1637289300000|2021-11-19 02:35:00|3640.2|3625.6|3639.6|3625|3640.9|3626.3|3639.4|3624.8|0
1637289600000|2021-11-19 02:40:00|3638.7|3624.1|3637.2|3622.6|3639.4|3624.8|3637.2|3622.6|0
1637289900000|2021-11-19 02:45:00|3636.9|3622.3|3637.8|3623.2|3638.9|3624.3|3636.8|3622.2|0
1637290200000|2021-11-19 02:50:00|3637.9|3623.3|3640|3625.4|3640|3625.4|3637.9|3623.3|0
1637290500000|2021-11-19 02:55:00|3640.2|3625.6|3640.1|3625.5|3640.4|3625.8|3639.5|3624.9|0
1637290800000|2021-11-19 03:00:00|3641.2|3626.6|3641.7|3627.1|3642.3|3627.7|3641.2|3626.6|0
1637291100000|2021-11-19 03:05:00|3641.6|3627|3644.6|3630|3644.6|3630|3641.6|3627|0
1637291400000|2021-11-19 03:10:00|3644.4|3629.8|3644.8|3630.2|3645.7|3631.1|3643.3|3628.7|0
1637291700000|2021-11-19 03:15:00|3644.6|3630|3644.2|3629.6|3644.7|3630.1|3643.3|3628.7|0
1637292000000|2021-11-19 03:20:00|3644|3629.4|3642.6|3628|3644.6|3630|3642.6|3628|0
1637292300000|2021-11-19 03:25:00|3643.1|3628.5|3639.5|3624.9|3643.1|3628.5|3639.5|3624.9|0
1637292600000|2021-11-19 03:30:00|3639.7|3625.1|3637.6|3623|3639.7|3625.1|3637.6|3623|0
1637292900000|2021-11-19 03:35:00|3636.2|3621.6|3634.7|3620.1|3636.2|3621.6|3634.7|3620.1|0
1637293200000|2021-11-19 03:40:00|3634.8|3620.2|3636.1|3621.5|3636.1|3621.5|3634.8|3620.2|0
1637293500000|2021-11-19 03:45:00|3636.7|3622.1|3639|3624.4|3639|3624.4|3636.7|3622.1|0
1637293800000|2021-11-19 03:50:00|3639.1|3624.5|3639.9|3625.3|3640.1|3625.5|3638.4|3623.8|0
1637294100000|2021-11-19 03:55:00|3640.3|3625.7|3638.9|3624.3|3640.3|3625.7|3638|3623.4|0
1637294400000|2021-11-19 04:00:00|3639|3624.4|3640.2|3625.6|3641.7|3627.1|3639|3624.4|0
1637294700000|2021-11-19 04:05:00|3640.1|3625.5|3637.6|3623|3640.5|3625.9|3637.6|3623|0
1637295000000|2021-11-19 04:10:00|3636.9|3622.3|3638.5|3623.9|3638.5|3623.9|3636.9|3622.3|0
1637295300000|2021-11-19 04:15:00|3638.8|3624.2|3638.4|3623.8|3638.8|3624.2|3637.2|3622.6|0
1637295600000|2021-11-19 04:20:00|3638.2|3623.6|3639.5|3624.9|3639.5|3624.9|3637.6|3623|0
1637295900000|2021-11-19 04:25:00|3639|3624.4|3639.5|3624.9|3640.8|3626.2|3639|3624.4|0
1637296200000|2021-11-19 04:30:00|3639.8|3625.2|3636.9|3622.3|3639.8|3625.2|3636.8|3622.2|0
1637296500000|2021-11-19 04:35:00|3636.7|3622.1|3634.3|3619.7|3637.8|3623.2|3634.3|3619.7|0
1637296800000|2021-11-19 04:40:00|3634.2|3619.6|3631|3616.6|3634.2|3619.6|3631|3616.6|0
1637297100000|2021-11-19 04:45:00|3631.2|3616.8|3631.6|3617.2|3632.5|3617.9|3631.2|3616.8|0
1637297400000|2021-11-19 04:50:00|3631.8|3617.4|3631.8|3617.4|3631.8|3617.4|3630.1|3615.7|0
1637297700000|2021-11-19 04:55:00|3632.6|3618|3633.3|3618.7|3633.3|3618.7|3630.2|3615.8|0
1637536200000|2021-11-21 23:10:00|3624.4|3610|3616|3601.6|3624.4|3610|3616|3601.6|0
1637536500000|2021-11-21 23:15:00|3616.6|3602.2|3626.2|3611.8|3626.2|3611.8|3616.6|3602.2|0
1637536800000|2021-11-21 23:20:00|3626.7|3612.3|3632.5|3617.9|3632.5|3617.9|3626.7|3612.3|0
1637537100000|2021-11-21 23:25:00|3631|3616.6|3631.2|3616.8|3632.1|3617.7|3630.2|3615.8|0
1637537400000|2021-11-21 23:30:00|3631.5|3617.1|3628.8|3614.4|3631.6|3617.2|3628.5|3614.1|0
1637537700000|2021-11-21 23:35:00|3627.8|3613.4|3624.7|3610.3|3627.8|3613.4|3624.7|3610.3|0
1637538000000|2021-11-21 23:40:00|3625.6|3611.2|3617.1|3602.7|3625.8|3611.4|3617.1|3602.7|0
1637538300000|2021-11-21 23:45:00|3616.3|3601.9|3615.8|3601.4|3616.6|3602.2|3612.2|3597.8|0
1637538600000|2021-11-21 23:50:00|3617.1|3602.7|3620.2|3605.8|3621.6|3607.2|3616.9|3602.5|0
1637538900000|2021-11-21 23:55:00|3620.9|3606.5|3622|3607.6|3625.2|3610.8|3620.1|3605.7|0
1637539200000|2021-11-22 00:00:00|3622.4|3608|3623.5|3609.1|3627.1|3612.7|3622.4|3608|0
1637539500000|2021-11-22 00:05:00|3622.4|3608|3625.8|3611.4|3628.3|3613.9|3622.4|3608|0
1637539800000|2021-11-22 00:10:00|3625.5|3611.1|3627.7|3613.3|3628.1|3613.7|3624.9|3610.5|0
1637540100000|2021-11-22 00:15:00|3627.1|3612.7|3627.2|3612.8|3629|3614.6|3627.1|3612.7|0
1637540400000|2021-11-22 00:20:00|3627.3|3612.9|3630.6|3616.2|3630.7|3616.3|3627|3612.6|0
1637540700000|2021-11-22 00:25:00|3630|3615.6|3629.6|3615.2|3631.2|3616.8|3629.4|3615|0
1637541000000|2021-11-22 00:30:00|3629.2|3614.8|3630.1|3615.7|3630.8|3616.4|3626.9|3612.5|0
1637541300000|2021-11-22 00:35:00|3631.5|3617.1|3628.1|3613.7|3632.3|3617.8|3628.1|3613.7|0
1637541600000|2021-11-22 00:40:00|3627|3612.6|3627.2|3612.8|3627.7|3613.3|3626.2|3611.8|0
1637541900000|2021-11-22 00:45:00|3627.3|3612.9|3628.8|3614.4|3629.3|3614.9|3626.9|3612.5|0
1637542200000|2021-11-22 00:50:00|3628.5|3614.1|3630.8|3616.4|3634.6|3620|3628.5|3614.1|0
1637542500000|2021-11-22 00:55:00|3631|3616.6|3635.8|3621.2|3635.8|3621.2|3631|3616.6|0
1637542800000|2021-11-22 01:00:00|3635.7|3621.1|3632.9|3618.3|3636.4|3621.8|3632.1|3617.7|0
1637543100000|2021-11-22 01:05:00|3633.2|3618.6|3633.9|3619.3|3634.4|3619.8|3633|3618.4|0
1637543400000|2021-11-22 01:10:00|3631.7|3617.3|3629.2|3614.8|3633.3|3618.7|3629.2|3614.8|0
1637543700000|2021-11-22 01:15:00|3629.6|3615.2|3633.1|3618.5|3633.3|3618.7|3629.6|3615.2|0
1637544000000|2021-11-22 01:20:00|3634|3619.4|3629.5|3615.1|3634|3619.4|3629.3|3614.9|0
1637544300000|2021-11-22 01:25:00|3629|3614.6|3623.6|3609.2|3629.1|3614.7|3622.8|3608.4|0
1637544600000|2021-11-22 01:30:00|3623|3608.6|3619.5|3605.1|3623|3608.6|3619.5|3605.1|0
1637544900000|2021-11-22 01:35:00|3619|3604.6|3621.7|3607.3|3621.7|3607.3|3619|3604.6|0
1637545200000|2021-11-22 01:40:00|3622.2|3607.8|3622.5|3608.1|3623|3608.6|3621.1|3606.7|0
1637545500000|2021-11-22 01:45:00|3622.8|3608.4|3620.6|3606.2|3624.1|3609.7|3619.9|3605.5|0
1637545800000|2021-11-22 01:50:00|3620.2|3605.8|3622.9|3608.5|3622.9|3608.5|3620|3605.6|0
1637546100000|2021-11-22 01:55:00|3623.7|3609.3|3623.8|3609.4|3624.4|3610|3623|3608.6|0
1637546400000|2021-11-22 02:00:00|3622.6|3608.2|3624.7|3610.3|3625.5|3611.1|3622.6|3608.2|0
1637546700000|2021-11-22 02:05:00|3625.2|3610.8|3625.1|3610.7|3625.3|3610.9|3624|3609.6|0
1637547000000|2021-11-22 02:10:00|3625.2|3610.8|3624.3|3609.9|3625.6|3611.2|3624.3|3609.9|0
1637547300000|2021-11-22 02:15:00|3623.9|3609.5|3624.4|3610|3625.5|3611.1|3623.5|3609.1|0
1637547600000|2021-11-22 02:20:00|3623.9|3609.5|3624.6|3610.2|3625|3610.6|3623.9|3609.5|0
1637547900000|2021-11-22 02:25:00|3624.2|3609.8|3622.5|3608.1|3624.2|3609.8|3622.5|3608.1|0
1637548200000|2021-11-22 02:30:00|3622.2|3607.8|3624.2|3609.8|3624.3|3609.9|3622.1|3607.7|0
1637548500000|2021-11-22 02:35:00|3624.3|3609.9|3626.3|3611.9|3626.6|3612.2|3623.5|3609.1|0
1637548800000|2021-11-22 02:40:00|3626.6|3612.2|3627.5|3613.1|3627.5|3613.1|3626.2|3611.8|0
1637549100000|2021-11-22 02:45:00|3627.6|3613.2|3630|3615.6|3631.3|3616.9|3627.5|3613.1|0
1637549400000|2021-11-22 02:50:00|3629.3|3614.9|3626.1|3611.7|3629.4|3615|3626.1|3611.7|0
1637549700000|2021-11-22 02:55:00|3625.2|3610.8|3623.6|3609.2|3625.3|3610.9|3623.6|3609.2|0
1637550000000|2021-11-22 03:00:00|3622.8|3608.4|3622.9|3608.5|3623.4|3609|3621.7|3607.3|0
1637550300000|2021-11-22 03:05:00|3623.4|3609|3622.7|3608.3|3623.9|3609.5|3622.7|3608.3|0
1637550600000|2021-11-22 03:10:00|3622.9|3608.5|3622.2|3607.8|3623.7|3609.3|3622.2|3607.8|0
1637550900000|2021-11-22 03:15:00|3621.8|3607.4|3623.8|3609.4|3624|3609.6|3621.3|3606.9|0
1637551200000|2021-11-22 03:20:00|3623.7|3609.3|3623.4|3609|3623.7|3609.3|3622|3607.6|0
1637551500000|2021-11-22 03:25:00|3622.9|3608.5|3622.6|3608.2|3623.2|3608.8|3622.1|3607.7|0
1637551800000|2021-11-22 03:30:00|3621.7|3607.3|3623.3|3608.9|3623.9|3609.5|3621.7|3607.3|0
1637552100000|2021-11-22 03:35:00|3623.1|3608.7|3624.4|3610|3625|3610.6|3622.4|3608|0
1637552400000|2021-11-22 03:40:00|3624.2|3609.8|3625.3|3610.9|3625.3|3610.9|3624.2|3609.8|0
1637552700000|2021-11-22 03:45:00|3624.7|3610.3|3623.7|3609.3|3624.7|3610.3|3623.7|3609.3|0
1637553000000|2021-11-22 03:50:00|3623.9|3609.5|3624.7|3610.3|3625.1|3610.7|3623.8|3609.4|0
1637553300000|2021-11-22 03:55:00|3625.5|3611.1|3625.7|3611.3|3625.7|3611.3|3624.8|3610.4|0
1637553600000|2021-11-22 04:00:00|3625.1|3610.7|3621.1|3606.7|3625.7|3611.3|3621.1|3606.7|0
1637553900000|2021-11-22 04:05:00|3620.8|3606.4|3620.8|3606.4|3622|3607.6|3620.8|3606.4|0
1637554200000|2021-11-22 04:10:00|3621.3|3606.9|3620.8|3606.4|3621.4|3607|3620.8|3606.4|0
1637554500000|2021-11-22 04:15:00|3621|3606.6|3619|3604.6|3621.3|3606.9|3619|3604.6|0
1637554800000|2021-11-22 04:20:00|3619.2|3604.8|3618.6|3604.2|3620.4|3606|3617.9|3603.5|0
1637555100000|2021-11-22 04:25:00|3619.2|3604.8|3616.9|3602.5|3619.2|3604.8|3616.9|3602.5|0
1637555400000|2021-11-22 04:30:00|3616.4|3602|3613.6|3599.2|3617.3|3602.9|3613.6|3599.2|0
1637555700000|2021-11-22 04:35:00|3614.8|3600.4|3613|3598.6|3615.4|3601|3613|3598.6|0
1637556000000|2021-11-22 04:40:00|3613.5|3599.1|3612.8|3598.4|3614.1|3599.7|3612.7|3598.3|0
1637556300000|2021-11-22 04:45:00|3612.9|3598.5|3615.3|3600.9|3615.3|3600.9|3612.9|3598.5|0
1637556600000|2021-11-22 04:50:00|3615.4|3601|3613.2|3598.8|3616.4|3602|3613.2|3598.8|0
1637556900000|2021-11-22 04:55:00|3612.8|3598.4|3613.5|3599.1|3613.5|3599.1|3611.3|3596.9|0
1637622600000|2021-11-22 23:10:00|3605.4|3591|3599.9|3585.5|3607.1|3592.7|3597.2|3582.8|0
1637622900000|2021-11-22 23:15:00|3600.3|3585.9|3608.8|3594.4|3608.8|3594.4|3600.3|3585.9|0
1637623200000|2021-11-22 23:20:00|3609.6|3595.2|3611.1|3596.7|3614.8|3600.4|3609.6|3595.2|0
1637623500000|2021-11-22 23:25:00|3610|3595.6|3601.5|3587.1|3610|3595.6|3600.8|3586.4|0
1637623800000|2021-11-22 23:30:00|3601.1|3586.7|3598.9|3584.5|3601.4|3587|3598.3|3583.9|0
1637624100000|2021-11-22 23:35:00|3596.6|3582.2|3600|3585.6|3600.8|3586.4|3596.6|3582.2|0
1637624400000|2021-11-22 23:40:00|3600.6|3586.2|3596.6|3582.2|3602.3|3587.9|3596.6|3582.2|0
1637624700000|2021-11-22 23:45:00|3596.7|3582.3|3598.6|3584.2|3600.2|3585.8|3596.7|3582.3|0
1637625000000|2021-11-22 23:50:00|3597.6|3583.2|3600.3|3585.9|3601.9|3587.5|3595.4|3581|0
1637625300000|2021-11-22 23:55:00|3601.4|3587|3599.5|3585.1|3601.4|3587|3599.5|3585.1|0
1637625600000|2021-11-23 00:00:00|3599.9|3585.5|3602.1|3587.7|3602.1|3587.7|3599.9|3585.5|0
1637625900000|2021-11-23 00:05:00|3601.6|3587.2|3608.8|3594.4|3608.8|3594.4|3601.6|3587.2|0
1637626200000|2021-11-23 00:10:00|3610|3595.6|3608.7|3594.3|3610|3595.6|3608.2|3593.8|0
1637626500000|2021-11-23 00:15:00|3610.6|3596.2|3612.1|3597.7|3613.3|3598.9|3610.6|3596.2|0
1637626800000|2021-11-23 00:20:00|3611.2|3596.8|3614.2|3599.8|3614.2|3599.8|3610.6|3596.2|0
1637627100000|2021-11-23 00:25:00|3614.8|3600.4|3616.9|3602.5|3618.4|3604|3614.4|3600|0
1637627400000|2021-11-23 00:30:00|3616.8|3602.4|3611.8|3597.4|3616.8|3602.4|3611.5|3597.1|0
1637627700000|2021-11-23 00:35:00|3612|3597.6|3613.1|3598.7|3613.1|3598.7|3611.9|3597.5|0
1637628000000|2021-11-23 00:40:00|3612|3597.6|3613.6|3599.2|3613.6|3599.2|3609.1|3594.7|0
1637628300000|2021-11-23 00:45:00|3612.9|3598.5|3617.7|3603.3|3617.7|3603.3|3612.5|3598.1|0
1637628600000|2021-11-23 00:50:00|3618.8|3604.4|3619|3604.6|3620.5|3606.1|3618.8|3604.4|0
1637628900000|2021-11-23 00:55:00|3618.8|3604.4|3618.6|3604.2|3619.1|3604.7|3618.1|3603.7|0
1637629200000|2021-11-23 01:00:00|3618.3|3603.9|3613.5|3599.1|3618.3|3603.9|3613.4|3599|0
1637629500000|2021-11-23 01:05:00|3613.8|3599.4|3615.6|3601.2|3617|3602.6|3613.8|3599.4|0
1637629800000|2021-11-23 01:10:00|3616.1|3601.7|3614.5|3600.1|3617.9|3603.5|3614.5|3600.1|0
1637630100000|2021-11-23 01:15:00|3615.6|3601.2|3614.2|3599.8|3615.8|3601.4|3613.5|3599.1|0
1637630400000|2021-11-23 01:20:00|3612.4|3598|3608.7|3594.3|3612.4|3598|3608.7|3594.3|0
1637630700000|2021-11-23 01:25:00|3608.4|3594|3610.7|3596.3|3613.8|3599.4|3608.4|3594|0
1637631000000|2021-11-23 01:30:00|3611.9|3597.5|3611.3|3596.9|3613.6|3599.2|3611.3|3596.9|0
1637631300000|2021-11-23 01:35:00|3611|3596.6|3606.9|3592.5|3611|3596.6|3606.9|3592.5|0
1637631600000|2021-11-23 01:40:00|3605.8|3591.4|3603.8|3589.4|3606.7|3592.3|3603.8|3589.4|0
1637631900000|2021-11-23 01:45:00|3604.1|3589.7|3605.5|3591.1|3605.5|3591.1|3602.7|3588.3|0
1637632200000|2021-11-23 01:50:00|3605|3590.6|3607.2|3592.8|3607.8|3593.4|3604.4|3590|0
1637632500000|2021-11-23 01:55:00|3606.9|3592.5|3605.5|3591.1|3606.9|3592.5|3605.5|3591.1|0
1637632800000|2021-11-23 02:00:00|3604.6|3590.2|3604.9|3590.5|3606.6|3592.2|3604|3589.6|0
1637633100000|2021-11-23 02:05:00|3605.7|3591.3|3605.8|3591.4|3606.7|3592.3|3604.2|3589.8|0
1637633400000|2021-11-23 02:10:00|3606.3|3591.9|3608.5|3594.1|3608.5|3594.1|3606.3|3591.9|0
1637633700000|2021-11-23 02:15:00|3609.2|3594.8|3607.4|3593|3609.2|3594.8|3607|3592.6|0
1637634000000|2021-11-23 02:20:00|3607.5|3593.1|3603.3|3588.9|3607.5|3593.1|3603.3|3588.9|0
1637634300000|2021-11-23 02:25:00|3604.1|3589.7|3605.8|3591.4|3606.3|3591.9|3603|3588.6|0
1637634600000|2021-11-23 02:30:00|3604|3589.6|3602.4|3588|3605.5|3591.1|3602.4|3588|0
1637634900000|2021-11-23 02:35:00|3602.2|3587.8|3605|3590.6|3605.1|3590.7|3602.2|3587.8|0
1637635200000|2021-11-23 02:40:00|3604.9|3590.5|3603.2|3588.8|3604.9|3590.5|3603.2|3588.8|0
1637635500000|2021-11-23 02:45:00|3604|3589.6|3604.9|3590.5|3605.2|3590.8|3603.2|3588.8|0
1637635800000|2021-11-23 02:50:00|3604.5|3590.1|3603|3588.6|3605|3590.6|3602.4|3588|0
1637636100000|2021-11-23 02:55:00|3603.2|3588.8|3609|3594.6|3610|3595.6|3603.2|3588.8|0
1637636400000|2021-11-23 03:00:00|3609.6|3595.2|3606.2|3591.8|3609.6|3595.2|3606.2|3591.8|0
1637636700000|2021-11-23 03:05:00|3606.7|3592.3|3609.4|3595|3609.6|3595.2|3606.3|3591.9|0
1637637000000|2021-11-23 03:10:00|3609.5|3595.1|3611|3596.6|3611.1|3596.7|3609.5|3595.1|0
1637637300000|2021-11-23 03:15:00|3610|3595.6|3611.2|3596.8|3612.5|3598.1|3610|3595.6|0
1637637600000|2021-11-23 03:20:00|3610.8|3596.4|3609.5|3595.1|3612.3|3597.9|3609.5|3595.1|0
1637637900000|2021-11-23 03:25:00|3610|3595.6|3608|3593.6|3610.3|3595.9|3608|3593.6|0
1637638200000|2021-11-23 03:30:00|3607.2|3592.8|3606|3591.6|3607.3|3592.9|3606|3591.6|0
1637638500000|2021-11-23 03:35:00|3607|3592.6|3610|3595.6|3610|3595.6|3606.7|3592.3|0
1637638800000|2021-11-23 03:40:00|3612.5|3598.1|3608.5|3594.1|3612.5|3598.1|3608.5|3594.1|0
1637639100000|2021-11-23 03:45:00|3608.1|3593.7|3606.3|3591.9|3608.1|3593.7|3604.8|3590.4|0
1637639400000|2021-11-23 03:50:00|3606.2|3591.8|3606.2|3591.8|3606.2|3591.8|3605|3590.6|0
1637639700000|2021-11-23 03:55:00|3606.8|3592.4|3607|3592.6|3607.4|3593|3606.1|3591.7|0
1637640000000|2021-11-23 04:00:00|3607.9|3593.5|3610.3|3595.9|3610.3|3595.9|3607.9|3593.5|0
1637640300000|2021-11-23 04:05:00|3610.7|3596.3|3610.8|3596.4|3612.1|3597.7|3609.5|3595.1|0
1637640600000|2021-11-23 04:10:00|3612.3|3597.9|3614.3|3599.9|3614.6|3600.2|3612.3|3597.9|0
1637640900000|2021-11-23 04:15:00|3613.2|3598.8|3611.3|3596.9|3613.9|3599.5|3611.3|3596.9|0
1637641200000|2021-11-23 04:20:00|3612|3597.6|3611.4|3597|3612.7|3598.3|3611.2|3596.8|0
1637641500000|2021-11-23 04:25:00|3611.9|3597.5|3611.1|3596.7|3611.9|3597.5|3610.4|3596|0
1637641800000|2021-11-23 04:30:00|3611.2|3596.8|3612.8|3598.4|3612.8|3598.4|3611.1|3596.7|0
1637642100000|2021-11-23 04:35:00|3611.7|3597.3|3613.5|3599.1|3613.6|3599.2|3611.5|3597.1|0
1637642400000|2021-11-23 04:40:00|3611.6|3597.2|3612.8|3598.4|3614.2|3599.8|3611.6|3597.2|0
1637642700000|2021-11-23 04:45:00|3613.2|3598.8|3611.7|3597.3|3613.2|3598.8|3611.6|3597.2|0
1637643000000|2021-11-23 04:50:00|3612.8|3598.4|3612.9|3598.5|3614.5|3600.1|3612.8|3598.4|0
1637643300000|2021-11-23 04:55:00|3613.2|3598.8|3611.9|3597.5|3613.3|3598.9|3610.7|3596.3|0
1637709000000|2021-11-23 23:10:00|3588.9|3574.5|3586.6|3572.2|3589.9|3575.5|3583.6|3569.2|0
1637709300000|2021-11-23 23:15:00|3587.2|3572.8|3586.3|3571.9|3587.2|3572.8|3582.6|3568.2|0
1637709600000|2021-11-23 23:20:00|3587.2|3572.8|3594.8|3580.4|3595|3580.6|3587.2|3572.8|0
1637709900000|2021-11-23 23:25:00|3595.1|3580.7|3593.4|3579|3595.1|3580.7|3591.6|3577.2|0
1637710200000|2021-11-23 23:30:00|3594.4|3580|3601.5|3587.1|3601.5|3587.1|3593.4|3579|0
1637710500000|2021-11-23 23:35:00|3600.6|3586.2|3599.8|3585.4|3600.6|3586.2|3598.5|3584.1|0
1637710800000|2021-11-23 23:40:00|3600.2|3585.8|3594.5|3580.1|3600.2|3585.8|3594.5|3580.1|0
1637711100000|2021-11-23 23:45:00|3596.4|3582|3596.4|3582|3598.8|3584.4|3596.4|3582|0
1637711400000|2021-11-23 23:50:00|3595|3580.6|3592.5|3578.1|3595.6|3581.2|3591.9|3577.5|0
1637711700000|2021-11-23 23:55:00|3589.7|3575.3|3591.8|3577.4|3593.4|3579|3589.6|3575.2|0
1637712000000|2021-11-24 00:00:00|3593.1|3578.7|3590.7|3576.3|3593.1|3578.7|3586.7|3572.3|0
1637712300000|2021-11-24 00:05:00|3590.6|3576.2|3593.4|3579|3595.2|3580.8|3590.6|3576.2|0
1637712600000|2021-11-24 00:10:00|3592.6|3578.2|3592.4|3578|3592.6|3578.2|3591.6|3577.2|0
1637712900000|2021-11-24 00:15:00|3592|3577.6|3593.1|3578.7|3593.9|3579.5|3590.9|3576.5|0
1637713200000|2021-11-24 00:20:00|3593.2|3578.8|3593.7|3579.3|3593.7|3579.3|3591.9|3577.5|0
1637713500000|2021-11-24 00:25:00|3593.5|3579.1|3593.4|3579|3593.6|3579.2|3591.4|3577|0
1637713800000|2021-11-24 00:30:00|3594.6|3580.2|3590.2|3575.8|3594.6|3580.2|3589|3574.6|0
1637714100000|2021-11-24 00:35:00|3590|3575.6|3590.6|3576.2|3590.7|3576.3|3589.9|3575.5|0
1637714400000|2021-11-24 00:40:00|3591.4|3577|3591.7|3577.3|3591.8|3577.4|3589.5|3575.1|0
1637714700000|2021-11-24 00:45:00|3592|3577.6|3593.5|3579.1|3593.5|3579.1|3592|3577.6|0
1637715000000|2021-11-24 00:50:00|3594.2|3579.8|3596.1|3581.7|3596.1|3581.7|3593.9|3579.5|0
1637715300000|2021-11-24 00:55:00|3595.8|3581.4|3598.6|3584.2|3598.6|3584.2|3595.2|3580.8|0
1637715600000|2021-11-24 01:00:00|3599|3584.6|3602.7|3588.3|3603|3588.6|3599|3584.6|0
1637715900000|2021-11-24 01:05:00|3602.2|3587.8|3598.2|3583.8|3602.2|3587.8|3598.2|3583.8|0
1637716200000|2021-11-24 01:10:00|3596.8|3582.4|3596.5|3582.1|3597.8|3583.4|3595.6|3581.2|0
1637716500000|2021-11-24 01:15:00|3595.5|3581.1|3596.9|3582.5|3596.9|3582.5|3595.5|3581.1|0
1637716800000|2021-11-24 01:20:00|3596.4|3582|3599.7|3585.3|3600.8|3586.4|3596.4|3582|0
1637717100000|2021-11-24 01:25:00|3599.9|3585.5|3601.5|3587.1|3601.6|3587.2|3599.3|3584.9|0
1637717400000|2021-11-24 01:30:00|3600.9|3586.5|3601.6|3587.2|3602|3587.6|3600.2|3585.8|0
1637717700000|2021-11-24 01:35:00|3601.3|3586.9|3603.5|3589.1|3603.9|3589.5|3601.2|3586.8|0
1637718000000|2021-11-24 01:40:00|3603.8|3589.4|3603.4|3589|3604.1|3589.7|3601.9|3587.5|0
1637718300000|2021-11-24 01:45:00|3603.8|3589.4|3602.9|3588.5|3603.9|3589.5|3602.6|3588.2|0
1637718600000|2021-11-24 01:50:00|3602.6|3588.2|3601|3586.6|3603.1|3588.7|3601|3586.6|0
1637718900000|2021-11-24 01:55:00|3601.6|3587.2|3603.3|3588.9|3603.3|3588.9|3599.7|3585.3|0
1637719200000|2021-11-24 02:00:00|3602.9|3588.5|3601.8|3587.4|3603.8|3589.4|3601.8|3587.4|0
1637719500000|2021-11-24 02:05:00|3600.2|3585.8|3599.3|3584.9|3600.2|3585.8|3597.8|3583.4|0
1637719800000|2021-11-24 02:10:00|3599.8|3585.4|3599.6|3585.2|3600.1|3585.7|3598.9|3584.5|0
1637720100000|2021-11-24 02:15:00|3597.8|3583.4|3598.7|3584.3|3599.2|3584.8|3597.4|3583|0
1637720400000|2021-11-24 02:20:00|3598.5|3584.1|3597.7|3583.3|3598.5|3584.1|3597.1|3582.7|0
1637720700000|2021-11-24 02:25:00|3597.6|3583.2|3594.2|3579.8|3597.6|3583.2|3594.2|3579.8|0
1637721000000|2021-11-24 02:30:00|3594.5|3580.1|3594.8|3580.4|3595.4|3581|3594.3|3579.9|0
1637721300000|2021-11-24 02:35:00|3595.7|3581.3|3594.5|3580.1|3595.7|3581.3|3594.1|3579.7|0
1637721600000|2021-11-24 02:40:00|3595.1|3580.7|3594.6|3580.2|3595.5|3581.1|3594.3|3579.9|0
1637721900000|2021-11-24 02:45:00|3595|3580.6|3594.4|3580|3595.1|3580.7|3593.9|3579.5|0
1637722200000|2021-11-24 02:50:00|3594.3|3579.9|3594.9|3580.5|3595|3580.6|3594.2|3579.8|0
1637722500000|2021-11-24 02:55:00|3594.1|3579.7|3595.3|3580.9|3595.3|3580.9|3594.1|3579.7|0
1637722800000|2021-11-24 03:00:00|3595|3580.6|3593.9|3579.5|3597.2|3582.8|3593.9|3579.5|0
1637723100000|2021-11-24 03:05:00|3591.6|3577.2|3597.5|3583.1|3598.1|3583.7|3591.6|3577.2|0
1637723400000|2021-11-24 03:10:00|3598.3|3583.9|3600.8|3586.4|3600.8|3586.4|3598.3|3583.9|0
1637723700000|2021-11-24 03:15:00|3601.1|3586.7|3602.3|3587.9|3602.3|3587.9|3601.1|3586.7|0
1637724000000|2021-11-24 03:20:00|3602.7|3588.3|3603.8|3589.4|3604|3589.6|3602.7|3588.3|0
1637724300000|2021-11-24 03:25:00|3603.4|3589|3605.1|3590.7|3605.1|3590.7|3603.2|3588.8|0
1637724600000|2021-11-24 03:30:00|3605.2|3590.8|3606.1|3591.7|3606.7|3592.3|3604.8|3590.4|0
1637724900000|2021-11-24 03:35:00|3605.8|3591.4|3604.7|3590.3|3605.8|3591.4|3604.1|3589.7|0
1637725200000|2021-11-24 03:40:00|3605.4|3591|3607.3|3592.9|3608|3593.6|3605.3|3590.9|0
1637725500000|2021-11-24 03:45:00|3606.8|3592.4|3606.4|3592|3607.5|3593.1|3606.4|3592|0
1637725800000|2021-11-24 03:50:00|3606.5|3592.1|3606.9|3592.5|3608.4|3594|3606.5|3592.1|0
1637726100000|2021-11-24 03:55:00|3606.7|3592.3|3606.2|3591.8|3607.2|3592.8|3606.2|3591.8|0
1637726400000|2021-11-24 04:00:00|3606.4|3592|3606.3|3591.9|3607.7|3593.3|3605.7|3591.3|0
1637726700000|2021-11-24 04:05:00|3606.9|3592.5|3607.2|3592.8|3607.8|3593.4|3606.9|3592.5|0
1637727000000|2021-11-24 04:10:00|3607|3592.6|3605.5|3591.1|3607.1|3592.7|3604.7|3590.3|0
1637727300000|2021-11-24 04:15:00|3605|3590.6|3607|3592.6|3607.6|3593.2|3605|3590.6|0
1637727600000|2021-11-24 04:20:00|3607.4|3593|3607.2|3592.8|3607.4|3593|3606.1|3591.7|0
1637727900000|2021-11-24 04:25:00|3607.3|3592.9|3605.6|3591.2|3607.3|3592.9|3605|3590.6|0
1637728200000|2021-11-24 04:30:00|3604.9|3590.5|3605.5|3591.1|3606|3591.6|3604.9|3590.5|0
1637728500000|2021-11-24 04:35:00|3604.5|3590.1|3603.2|3588.8|3605.4|3591|3603.2|3588.8|0
1637728800000|2021-11-24 04:40:00|3602.8|3588.4|3602.9|3588.5|3604.5|3590.1|3602.8|3588.4|0
1637729100000|2021-11-24 04:45:00|3601.7|3587.3|3597.6|3583.2|3601.7|3587.3|3597.6|3583.2|0
1637729400000|2021-11-24 04:50:00|3597.8|3583.4|3600.7|3586.3|3600.7|3586.3|3597.8|3583.4|0
1637729700000|2021-11-24 04:55:00|3601.2|3586.8|3599.6|3585.2|3602|3587.6|3599.3|3584.9|0
1637795400000|2021-11-24 23:10:00|3597.1|3582.7|3593.9|3579.5|3598.3|3583.9|3593.7|3579.3|0
1637795700000|2021-11-24 23:15:00|3594.1|3579.7|3594|3579.6|3596.3|3581.9|3589.2|3574.8|0
1637796000000|2021-11-24 23:20:00|3595.5|3581.1|3597.6|3583.2|3602.5|3588.1|3595.5|3581.1|0
1637796300000|2021-11-24 23:25:00|3598|3583.6|3594|3579.6|3599.3|3584.9|3594|3579.6|0
1637796600000|2021-11-24 23:30:00|3592.1|3577.7|3593.1|3578.7|3593.6|3579.2|3590.9|3576.5|0
1637796900000|2021-11-24 23:35:00|3592.7|3578.3|3589.5|3575.1|3592.7|3578.3|3588.7|3574.3|0
1637797200000|2021-11-24 23:40:00|3588.8|3574.4|3588.4|3574|3590.1|3575.7|3588.4|3574|0
1637797500000|2021-11-24 23:45:00|3588.2|3573.8|3589.7|3575.3|3591.2|3576.8|3588.1|3573.7|0
1637797800000|2021-11-24 23:50:00|3588.8|3574.4|3586.4|3572|3588.8|3574.4|3584.8|3570.4|0
1637798100000|2021-11-24 23:55:00|3587.7|3573.3|3587.7|3573.3|3589.8|3575.4|3587.7|3573.3|0
1637798400000|2021-11-25 00:00:00|3587.1|3572.7|3585.5|3571.1|3587.3|3572.9|3585|3570.6|0
1637798700000|2021-11-25 00:05:00|3581.5|3567.3|3579.8|3565.6|3582.2|3567.9|3579|3564.8|0
1637799000000|2021-11-25 00:10:00|3579.7|3565.5|3582.4|3568|3582.4|3568|3578.2|3564|0
1637799300000|2021-11-25 00:15:00|3583.8|3569.4|3588.4|3574|3588.8|3574.4|3583.8|3569.4|0
1637799600000|2021-11-25 00:20:00|3588.2|3573.8|3587.4|3573|3589.4|3575|3587.4|3573|0
1637799900000|2021-11-25 00:25:00|3585.1|3570.7|3590.4|3576|3590.9|3576.5|3585.1|3570.7|0
1637800200000|2021-11-25 00:30:00|3589.7|3575.3|3595|3580.6|3596.5|3582.1|3589.7|3575.3|0
1637800500000|2021-11-25 00:35:00|3595.6|3581.2|3592.8|3578.4|3595.6|3581.2|3592.1|3577.7|0
1637800800000|2021-11-25 00:40:00|3593.3|3578.9|3594.9|3580.5|3596.3|3581.9|3593.3|3578.9|0
1637801100000|2021-11-25 00:45:00|3594.4|3580|3594.5|3580.1|3597.5|3583.1|3594.4|3580|0
1637801400000|2021-11-25 00:50:00|3595.1|3580.7|3599|3584.6|3599|3584.6|3594.7|3580.3|0
1637801700000|2021-11-25 00:55:00|3599.2|3584.8|3600.1|3585.7|3601.7|3587.3|3599.1|3584.7|0
1637802000000|2021-11-25 01:00:00|3600.6|3586.2|3601.8|3587.4|3602.1|3587.7|3600.6|3586.2|0
1637802300000|2021-11-25 01:05:00|3601.4|3587|3601.1|3586.7|3601.9|3587.5|3600.6|3586.2|0
1637802600000|2021-11-25 01:10:00|3600|3585.6|3601.2|3586.8|3601.4|3587|3600|3585.6|0
1637802900000|2021-11-25 01:15:00|3601.1|3586.7|3600.1|3585.7|3603.2|3588.8|3600.1|3585.7|0
1637803200000|2021-11-25 01:20:00|3599.8|3585.4|3599|3584.6|3600.7|3586.3|3598.2|3583.8|0
1637803500000|2021-11-25 01:25:00|3599.6|3585.2|3598.8|3584.4|3599.6|3585.2|3597.7|3583.3|0
1637803800000|2021-11-25 01:30:00|3597.6|3583.2|3597|3582.6|3598.2|3583.8|3596.5|3582.1|0
1637804100000|2021-11-25 01:35:00|3597.3|3582.9|3596.1|3581.7|3597.3|3582.9|3595.3|3580.9|0
1637804400000|2021-11-25 01:40:00|3595.8|3581.4|3592.7|3578.3|3596.6|3582.2|3592.7|3578.3|0
1637804700000|2021-11-25 01:45:00|3592.5|3578.1|3591.1|3576.7|3593.6|3579.2|3591.1|3576.7|0
1637805000000|2021-11-25 01:50:00|3590.9|3576.5|3594.4|3580|3594.4|3580|3590.9|3576.5|0
1637805300000|2021-11-25 01:55:00|3593.9|3579.5|3594|3579.6|3594.5|3580.1|3592.8|3578.4|0
1637805600000|2021-11-25 02:00:00|3594.1|3579.7|3594.5|3580.1|3595.4|3581|3593.8|3579.4|0
1637805900000|2021-11-25 02:05:00|3594.2|3579.8|3593.9|3579.5|3594.7|3580.3|3593.2|3578.8|0
1637806200000|2021-11-25 02:10:00|3594.8|3580.4|3600.8|3586.4|3600.8|3586.4|3594.7|3580.3|0
1637806500000|2021-11-25 02:15:00|3601.3|3586.9|3600|3585.6|3601.3|3586.9|3600|3585.6|0
1637806800000|2021-11-25 02:20:00|3600.4|3586|3600.6|3586.2|3600.6|3586.2|3600|3585.6|0
1637807100000|2021-11-25 02:25:00|3600.7|3586.3|3599.9|3585.5|3601.1|3586.7|3599.9|3585.5|0
1637807400000|2021-11-25 02:30:00|3600.2|3585.8|3601|3586.6|3601.5|3587.1|3599.2|3584.8|0
1637807700000|2021-11-25 02:35:00|3601.6|3587.2|3600.5|3586.1|3601.6|3587.2|3600.5|3586.1|0
1637808000000|2021-11-25 02:40:00|3600.6|3586.2|3599.9|3585.5|3601.2|3586.8|3599.9|3585.5|0
1637808300000|2021-11-25 02:45:00|3599.6|3585.2|3599|3584.6|3600.2|3585.8|3599|3584.6|0
1637808600000|2021-11-25 02:50:00|3599.5|3585.1|3597.7|3583.3|3599.9|3585.5|3597.7|3583.3|0
1637808900000|2021-11-25 02:55:00|3597.5|3583.1|3597|3582.6|3598|3583.6|3597|3582.6|0
1637809200000|2021-11-25 03:00:00|3596.7|3582.3|3597.2|3582.8|3598.4|3584|3596.7|3582.3|0
1637809500000|2021-11-25 03:05:00|3597|3582.6|3598.7|3584.3|3599.6|3585.2|3597|3582.6|0
1637809800000|2021-11-25 03:10:00|3597.7|3583.3|3603.1|3588.7|3603.1|3588.7|3597.7|3583.3|0
1637810100000|2021-11-25 03:15:00|3602.6|3588.2|3602.9|3588.5|3604.1|3589.7|3602.5|3588.1|0
1637810400000|2021-11-25 03:20:00|3602.6|3588.2|3603.6|3589.2|3604.1|3589.7|3602|3587.6|0
1637810700000|2021-11-25 03:25:00|3602.9|3588.5|3602.2|3587.8|3602.9|3588.5|3601.6|3587.2|0
1637811000000|2021-11-25 03:30:00|3603.7|3589.3|3604.7|3590.3|3604.8|3590.4|3603.6|3589.2|0
1637811300000|2021-11-25 03:35:00|3604.4|3590|3603.2|3588.8|3604.5|3590.1|3603.2|3588.8|0
1637811600000|2021-11-25 03:40:00|3604.3|3589.9|3608.3|3593.9|3608.4|3594|3604.2|3589.8|0
1637811900000|2021-11-25 03:45:00|3608.8|3594.4|3610.2|3595.8|3610.2|3595.8|3608.8|3594.4|0
1637812200000|2021-11-25 03:50:00|3610.8|3596.4|3611.3|3596.9|3611.5|3597.1|3610.6|3596.2|0
1637812500000|2021-11-25 03:55:00|3611|3596.6|3608|3593.6|3611.8|3597.4|3608|3593.6|0
1637812800000|2021-11-25 04:00:00|3606.8|3592.4|3606.5|3592.1|3606.8|3592.4|3605.6|3591.2|0
1637813100000|2021-11-25 04:05:00|3607.1|3592.7|3607.4|3593|3607.6|3593.2|3606.9|3592.5|0
1637813400000|2021-11-25 04:10:00|3607.7|3593.3|3606.8|3592.4|3609|3594.6|3606.8|3592.4|0
1637813700000|2021-11-25 04:15:00|3606.5|3592.1|3607|3592.6|3608.1|3593.7|3606.4|3592|0
1637814000000|2021-11-25 04:20:00|3607.2|3592.8|3605.8|3591.4|3607.5|3593.1|3605.8|3591.4|0
1637814300000|2021-11-25 04:25:00|3606.3|3591.9|3605|3590.6|3606.4|3592|3604.9|3590.5|0
1637814600000|2021-11-25 04:30:00|3605.2|3590.8|3604.1|3589.7|3606.1|3591.7|3604.1|3589.7|0
1637814900000|2021-11-25 04:35:00|3603.4|3589|3605.8|3591.4|3605.8|3591.4|3603.4|3589|0
1637815200000|2021-11-25 04:40:00|3605|3590.6|3605.8|3591.4|3605.8|3591.4|3604.7|3590.3|0
1637815500000|2021-11-25 04:45:00|3605.9|3591.5|3606.3|3591.9|3607.2|3592.8|3605.9|3591.5|0
1637815800000|2021-11-25 04:50:00|3606.8|3592.4|3607.1|3592.7|3608|3593.6|3606.6|3592.2|0
1637816100000|2021-11-25 04:55:00|3606.3|3591.9|3606.9|3592.5|3609.5|3595.1|3606.3|3591.9|0
1637881800000|2021-11-25 23:10:00|3606.1|3591.7|3610.1|3595.7|3610.3|3595.9|3603.9|3589.5|0
1637882100000|2021-11-25 23:15:00|3610.7|3596.3|3608.9|3594.5|3610.7|3596.3|3606.8|3592.4|0
1637882400000|2021-11-25 23:20:00|3610.4|3596|3610.7|3596.3|3611.8|3597.4|3607.6|3593.2|0
1637882700000|2021-11-25 23:25:00|3609.5|3595.1|3603.2|3588.8|3609.5|3595.1|3603|3588.6|0
1637883000000|2021-11-25 23:30:00|3604.3|3589.9|3600.9|3586.5|3604.3|3589.9|3599.5|3585.1|0
1637883300000|2021-11-25 23:35:00|3600.5|3586.1|3601.6|3587.2|3602.8|3588.4|3599.6|3585.2|0
1637883600000|2021-11-25 23:40:00|3601|3586.6|3600.7|3586.3|3602.4|3588|3597.6|3583.2|0
1637883900000|2021-11-25 23:45:00|3600.3|3585.9|3597.2|3582.8|3600.3|3585.9|3596.4|3582|0
1637884200000|2021-11-25 23:50:00|3598.1|3583.7|3591.6|3577.2|3598.1|3583.7|3591.6|3577.2|0
1637884500000|2021-11-25 23:55:00|3591|3576.6|3584.9|3570.5|3591.2|3576.8|3584.9|3570.5|0
1637884800000|2021-11-26 00:00:00|3586|3571.6|3584.9|3570.5|3586|3571.6|3584|3569.6|0
1637885100000|2021-11-26 00:05:00|3586.9|3572.5|3591.7|3577.3|3591.7|3577.3|3586.2|3571.8|0
1637885400000|2021-11-26 00:10:00|3591.2|3576.8|3586.5|3572.1|3591.2|3576.8|3586.5|3572.1|0
1637885700000|2021-11-26 00:15:00|3586.9|3572.5|3589.5|3575.1|3591.1|3576.7|3586.9|3572.5|0
1637886000000|2021-11-26 00:20:00|3590.4|3576|3588.6|3574.2|3591.8|3577.4|3588.1|3573.7|0
1637886300000|2021-11-26 00:25:00|3588.4|3574|3585.3|3570.9|3588.4|3574|3582.9|3568.5|0
1637886600000|2021-11-26 00:30:00|3585.4|3571|3587.6|3573.2|3587.9|3573.5|3583.1|3568.7|0
1637886900000|2021-11-26 00:35:00|3585.8|3571.4|3586.5|3572.1|3587.1|3572.7|3585.8|3571.4|0
1637887200000|2021-11-26 00:40:00|3586.3|3571.9|3585.8|3571.4|3586.9|3572.5|3585.8|3571.4|0
1637887500000|2021-11-26 00:45:00|3586.5|3572.1|3585.3|3570.9|3587.1|3572.7|3585.3|3570.9|0
1637887800000|2021-11-26 00:50:00|3585.4|3571|3583.4|3569|3586.3|3571.9|3583.4|3569|0
1637888100000|2021-11-26 00:55:00|3582.6|3568.2|3587.5|3573.1|3587.5|3573.1|3582.6|3568.2|0
1637888400000|2021-11-26 01:00:00|3588.7|3574.3|3585.4|3571|3590.1|3575.7|3584.8|3570.4|0
1637888700000|2021-11-26 01:05:00|3585.7|3571.3|3581|3566.8|3586.5|3572.1|3581|3566.8|0
1637889000000|2021-11-26 01:10:00|3582.5|3568.1|3582.5|3568.1|3582.5|3568.1|3580.3|3566.1|0
1637889300000|2021-11-26 01:15:00|3583.4|3569|3581.9|3567.7|3583.5|3569.1|3581.7|3567.5|0
1637889600000|2021-11-26 01:20:00|3582.4|3568|3578.3|3564.1|3582.4|3568|3578.3|3564.1|0
1637889900000|2021-11-26 01:25:00|3577.5|3563.3|3579.8|3565.6|3579.8|3565.6|3577.5|3563.3|0
1637890200000|2021-11-26 01:30:00|3580.2|3566|3575.6|3561.4|3580.2|3566|3575.1|3560.9|0
1637890500000|2021-11-26 01:35:00|3575.5|3561.3|3572.1|3557.9|3575.5|3561.3|3570.5|3556.3|0
1637890800000|2021-11-26 01:40:00|3570.9|3556.7|3564.4|3550.2|3570.9|3556.7|3563.8|3549.6|0
1637891100000|2021-11-26 01:45:00|3564.6|3550.4|3565.9|3551.7|3568.5|3554.3|3564.6|3550.4|0
1637891400000|2021-11-26 01:50:00|3564.2|3550|3567.1|3552.9|3567.3|3553.1|3563.1|3548.9|0
1637891700000|2021-11-26 01:55:00|3567.9|3553.7|3567.6|3553.4|3568.7|3554.5|3567.6|3553.4|0
1637892000000|2021-11-26 02:00:00|3567|3552.8|3565.4|3551.2|3568.9|3554.7|3564.3|3550.1|0
1637892300000|2021-11-26 02:05:00|3565|3550.8|3564.9|3550.7|3566.5|3552.3|3563.5|3549.3|0
1637892600000|2021-11-26 02:10:00|3564.5|3550.3|3564.1|3549.9|3565.1|3550.9|3563.5|3549.3|0
1637892900000|2021-11-26 02:15:00|3563.6|3549.4|3562.1|3547.9|3563.8|3549.6|3560.7|3546.5|0
1637893200000|2021-11-26 02:20:00|3561.9|3547.7|3559.7|3545.5|3561.9|3547.7|3558.9|3544.7|0
1637893500000|2021-11-26 02:25:00|3559.2|3545|3554.8|3540.6|3559.4|3545.2|3554.7|3540.5|0
1637893800000|2021-11-26 02:30:00|3554.1|3539.9|3557.9|3543.7|3558|3543.8|3550.4|3536.2|0
1637894100000|2021-11-26 02:35:00|3557.2|3543|3557.8|3543.6|3557.8|3543.6|3557.1|3542.9|0
1637894400000|2021-11-26 02:40:00|3557.7|3543.5|3556.4|3542.2|3558|3543.8|3553.7|3539.5|0
1637894700000|2021-11-26 02:45:00|3556.6|3542.4|3556.4|3542.2|3557.3|3543.1|3554.7|3540.5|0
1637895000000|2021-11-26 02:50:00|3557.9|3543.7|3557.4|3543.2|3557.9|3543.7|3556.6|3542.4|0
1637895300000|2021-11-26 02:55:00|3556.3|3542.1|3556.1|3541.9|3556.3|3542.1|3553.7|3539.5|0
1637895600000|2021-11-26 03:00:00|3557.1|3542.9|3557.7|3543.5|3557.7|3543.5|3557|3542.8|0
1637895900000|2021-11-26 03:05:00|3557.8|3543.6|3558.2|3544|3558.4|3544.2|3556.6|3542.4|0
1637896200000|2021-11-26 03:10:00|3557.7|3543.5|3557.8|3543.6|3557.8|3543.6|3556.7|3542.5|0
1637896500000|2021-11-26 03:15:00|3557.5|3543.3|3556.4|3542.2|3557.8|3543.6|3556.4|3542.2|0
1637896800000|2021-11-26 03:20:00|3556.1|3541.9|3553.6|3539.4|3556.1|3541.9|3553.6|3539.4|0
1637897100000|2021-11-26 03:25:00|3553.9|3539.7|3553|3538.8|3553.9|3539.7|3552|3537.8|0
1637897400000|2021-11-26 03:30:00|3551.7|3537.5|3550.9|3536.7|3551.7|3537.5|3550.2|3536|0
1637897700000|2021-11-26 03:35:00|3550.7|3536.5|3544.3|3530.1|3550.7|3536.5|3544.3|3530.1|0
1637898000000|2021-11-26 03:40:00|3544.1|3529.9|3542.1|3527.9|3544.8|3530.6|3542.1|3527.9|0
1637898300000|2021-11-26 03:45:00|3541.8|3527.6|3541|3526.8|3543|3528.8|3541|3526.8|0
1637898600000|2021-11-26 03:50:00|3541.2|3527|3540.9|3526.7|3541.3|3527.1|3539.1|3524.9|0
1637898900000|2021-11-26 03:55:00|3540|3525.8|3540.5|3526.3|3540.7|3526.5|3538.9|3524.7|0
1637899200000|2021-11-26 04:00:00|3540.2|3526|3537.2|3523|3540.2|3526|3537.2|3523|0
1637899500000|2021-11-26 04:05:00|3535.6|3521.4|3536.3|3522.1|3536.3|3522.1|3534.7|3520.5|0
1637899800000|2021-11-26 04:10:00|3536.4|3522.2|3539.1|3524.9|3539.1|3524.9|3536.4|3522.2|0
1637900100000|2021-11-26 04:15:00|3538.9|3524.7|3542|3527.8|3542.1|3527.9|3538.9|3524.7|0
1637900400000|2021-11-26 04:20:00|3542.2|3528|3544.6|3530.4|3544.6|3530.4|3541.2|3527|0
1637900700000|2021-11-26 04:25:00|3544.7|3530.5|3546.1|3531.9|3546.6|3532.4|3544.4|3530.2|0
1637901000000|2021-11-26 04:30:00|3546.4|3532.2|3544|3529.8|3547|3532.8|3542.3|3528.1|0
1637901300000|2021-11-26 04:35:00|3544.6|3530.4|3542.5|3528.3|3544.6|3530.4|3541.4|3527.2|0
1637901600000|2021-11-26 04:40:00|3542.8|3528.6|3546.2|3532|3546.2|3532|3542.2|3528|0
1637901900000|2021-11-26 04:45:00|3544.9|3530.7|3544.7|3530.5|3545.4|3531.2|3543.5|3529.3|0
1637902200000|2021-11-26 04:50:00|3545.8|3531.6|3543.6|3529.4|3545.8|3531.6|3543.6|3529.4|0
1637902500000|2021-11-26 04:55:00|3545|3530.8|3540.2|3526|3545|3530.8|3540.2|3526|0
1638141000000|2021-11-28 23:10:00|3517.3|3503.3|3515.6|3501.6|3518.2|3504.2|3505.7|3491.7|0
1638141300000|2021-11-28 23:15:00|3512.5|3498.5|3509.8|3495.8|3516.4|3502.4|3505.3|3491.3|0
1638141600000|2021-11-28 23:20:00|3514.1|3500.1|3529.2|3515.2|3529.2|3515.2|3513.9|3499.9|0
1638141900000|2021-11-28 23:25:00|3529.1|3515.1|3511.6|3497.6|3529.1|3515.1|3511.6|3497.6|0
1638142200000|2021-11-28 23:30:00|3516.1|3502.1|3518.8|3504.8|3519.7|3505.7|3511.4|3497.4|0
1638142500000|2021-11-28 23:35:00|3519.2|3505.2|3515.3|3501.3|3524.1|3510.1|3513.4|3499.4|0
1638142800000|2021-11-28 23:40:00|3514.6|3500.6|3509|3495|3514.6|3500.6|3507|3493|0
1638143100000|2021-11-28 23:45:00|3509.2|3495.2|3508.8|3494.8|3512.9|3498.9|3508.8|3494.8|0
1638143400000|2021-11-28 23:50:00|3508.7|3494.7|3517.4|3503.4|3520.1|3506.1|3508.7|3494.7|0
1638143700000|2021-11-28 23:55:00|3516.6|3502.6|3516.6|3502.6|3516.6|3502.6|3512.8|3498.8|0
1638144000000|2021-11-29 00:00:00|3520.5|3506.5|3525.6|3511.6|3525.6|3511.6|3520.5|3506.5|0
1638144300000|2021-11-29 00:05:00|3523.4|3509.4|3525|3511|3526.2|3512.2|3521.2|3507.2|0
1638144600000|2021-11-29 00:10:00|3525.1|3511.1|3527.1|3513.1|3531.9|3517.9|3524.2|3510.2|0
1638144900000|2021-11-29 00:15:00|3528.7|3514.7|3535.5|3521.3|3535.5|3521.3|3528.1|3514.1|0
1638145200000|2021-11-29 00:20:00|3534.2|3520|3536.4|3522.2|3536.5|3522.3|3530.4|3516.4|0
1638145500000|2021-11-29 00:25:00|3533.5|3519.3|3526.3|3512.3|3533.5|3519.3|3525.1|3511.1|0
1638145800000|2021-11-29 00:30:00|3524.3|3510.3|3531.4|3517.4|3531.4|3517.4|3523.2|3509.2|0
1638146100000|2021-11-29 00:35:00|3529.8|3515.8|3533|3518.8|3537.5|3523.3|3526.6|3512.6|0
1638146400000|2021-11-29 00:40:00|3531.2|3517.2|3530.4|3516.4|3535.1|3520.9|3530.4|3516.4|0
1638146700000|2021-11-29 00:45:00|3530.3|3516.3|3529|3515|3530.3|3516.3|3525.3|3511.3|0
1638147000000|2021-11-29 00:50:00|3528.4|3514.4|3540.9|3526.7|3540.9|3526.7|3528.4|3514.4|0
1638147300000|2021-11-29 00:55:00|3541.1|3526.9|3546.8|3532.6|3546.8|3532.6|3536.6|3522.4|0
1638147600000|2021-11-29 01:00:00|3543.6|3529.4|3552.4|3538.2|3552.4|3538.2|3543.6|3529.4|0
1638147900000|2021-11-29 01:05:00|3552.6|3538.4|3548.8|3534.6|3554.8|3540.6|3548.6|3534.4|0
1638148200000|2021-11-29 01:10:00|3546.3|3532.1|3548|3533.8|3549.3|3535.1|3543.1|3528.9|0
1638148500000|2021-11-29 01:15:00|3543.5|3529.3|3538.7|3524.5|3544.2|3530|3538.7|3524.5|0
1638148800000|2021-11-29 01:20:00|3538.6|3524.4|3543|3528.8|3543|3528.8|3533.8|3519.6|0
1638149100000|2021-11-29 01:25:00|3541.3|3527.1|3545.5|3531.3|3545.5|3531.3|3539.5|3525.3|0
1638149400000|2021-11-29 01:30:00|3546.4|3532.2|3545.9|3531.7|3546.7|3532.5|3542|3527.8|0
1638149700000|2021-11-29 01:35:00|3546.2|3532|3549.6|3535.4|3549.6|3535.4|3543.3|3529.1|0
1638150000000|2021-11-29 01:40:00|3548.7|3534.5|3550|3535.8|3550.9|3536.7|3547.9|3533.7|0
1638150300000|2021-11-29 01:45:00|3554.1|3539.9|3554.1|3539.9|3554.1|3539.9|3553|3538.8|0
1638150600000|2021-11-29 01:50:00|3554.6|3540.4|3554.1|3539.9|3554.6|3540.4|3552.1|3537.9|0
1638150900000|2021-11-29 01:55:00|3554.3|3540.1|3555.8|3541.6|3555.8|3541.6|3553.5|3539.3|0
1638151200000|2021-11-29 02:00:00|3555.9|3541.7|3552.1|3537.9|3555.9|3541.7|3552.1|3537.9|0
1638151500000|2021-11-29 02:05:00|3549.9|3535.7|3545.2|3531|3549.9|3535.7|3545.2|3531|0
1638151800000|2021-11-29 02:10:00|3546|3531.8|3548.6|3534.4|3549.8|3535.6|3546|3531.8|0
1638152100000|2021-11-29 02:15:00|3548.3|3534.1|3546.4|3532.2|3548.5|3534.3|3544.5|3530.3|0
1638152400000|2021-11-29 02:20:00|3544.8|3530.6|3542.5|3528.3|3544.8|3530.6|3542.5|3528.3|0
1638152700000|2021-11-29 02:25:00|3543|3528.8|3538.7|3524.5|3543.1|3528.9|3538.7|3524.5|0
1638153000000|2021-11-29 02:30:00|3537.7|3523.5|3543.2|3529|3543.3|3529.1|3537.7|3523.5|0
1638153300000|2021-11-29 02:35:00|3544.5|3530.3|3542.7|3528.5|3547.2|3533|3542.7|3528.5|0
1638153600000|2021-11-29 02:40:00|3542.8|3528.6|3544|3529.8|3544|3529.8|3542.1|3527.9|0
1638153900000|2021-11-29 02:45:00|3544.8|3530.6|3541.6|3527.4|3544.8|3530.6|3541.6|3527.4|0
1638154200000|2021-11-29 02:50:00|3539.9|3525.7|3539.4|3525.2|3540.5|3526.3|3538.8|3524.6|0
1638154500000|2021-11-29 02:55:00|3538|3523.8|3539.8|3525.6|3539.8|3525.6|3537.2|3523|0
1638154800000|2021-11-29 03:00:00|3539.7|3525.5|3541.1|3526.9|3542.6|3528.4|3539.7|3525.5|0
1638155100000|2021-11-29 03:05:00|3541.2|3527|3538.1|3523.9|3541.2|3527|3538|3523.8|0
1638155400000|2021-11-29 03:10:00|3537.7|3523.5|3535.7|3521.5|3537.9|3523.7|3534.6|3520.4|0
1638155700000|2021-11-29 03:15:00|3536.7|3522.5|3531.9|3517.9|3536.7|3522.5|3531.9|3517.9|0
1638156000000|2021-11-29 03:20:00|3530.7|3516.7|3533.4|3519.2|3535.7|3521.5|3530.7|3516.7|0
1638156300000|2021-11-29 03:25:00|3533.5|3519.3|3536.9|3522.7|3536.9|3522.7|3533.5|3519.3|0
1638156600000|2021-11-29 03:30:00|3536.8|3522.6|3531.4|3517.4|3536.8|3522.6|3531.1|3517.1|0
1638156900000|2021-11-29 03:35:00|3532.4|3518.2|3534.4|3520.2|3535.2|3521|3532.4|3518.2|0
1638157200000|2021-11-29 03:40:00|3535.6|3521.4|3539|3524.8|3539|3524.8|3535.6|3521.4|0
1638157500000|2021-11-29 03:45:00|3540|3525.8|3537.7|3523.5|3540.2|3526|3537.7|3523.5|0
1638157800000|2021-11-29 03:50:00|3538|3523.8|3537.4|3523.2|3539.1|3524.9|3537.4|3523.2|0
1638158100000|2021-11-29 03:55:00|3537|3522.8|3536.9|3522.7|3538|3523.8|3536.3|3522.1|0
1638158400000|2021-11-29 04:00:00|3537.5|3523.3|3535.5|3521.3|3538.4|3524.2|3535.5|3521.3|0
1638158700000|2021-11-29 04:05:00|3535.1|3520.9|3532.1|3518|3535.3|3521.1|3532.1|3518|0
1638159000000|2021-11-29 04:10:00|3532.7|3518.5|3534.6|3520.4|3534.6|3520.4|3530.8|3516.8|0
1638159300000|2021-11-29 04:15:00|3534.4|3520.2|3536.5|3522.3|3537.2|3523|3534.4|3520.2|0
1638159600000|2021-11-29 04:20:00|3536.1|3521.9|3539|3524.8|3540.8|3526.6|3535.6|3521.4|0
1638159900000|2021-11-29 04:25:00|3538.4|3524.2|3540|3525.8|3541.4|3527.2|3537.9|3523.7|0
1638160200000|2021-11-29 04:30:00|3540.7|3526.5|3543.1|3528.9|3543.2|3529|3540.5|3526.3|0
1638160500000|2021-11-29 04:35:00|3543|3528.8|3540.7|3526.5|3543.4|3529.2|3540.7|3526.5|0
1638160800000|2021-11-29 04:40:00|3539.2|3525|3542|3527.8|3543.1|3528.9|3538.7|3524.5|0
1638161100000|2021-11-29 04:45:00|3541.6|3527.4|3540.5|3526.3|3542.6|3528.4|3540.5|3526.3|0
1638161400000|2021-11-29 04:50:00|3540.4|3526.2|3534|3519.8|3540.4|3526.2|3534|3519.8|0
1638161700000|2021-11-29 04:55:00|3533.6|3519.4|3536.2|3522|3536.2|3522|3533.6|3519.4|0
1638227400000|2021-11-29 23:10:00|3541.4|3527.2|3542.5|3528.3|3542.5|3528.3|3533.8|3519.6|0
1638227700000|2021-11-29 23:15:00|3542|3527.8|3545.2|3531|3546.5|3532.3|3542|3527.8|0
1638228000000|2021-11-29 23:20:00|3544.3|3530.1|3551.2|3537|3551.2|3537|3544.1|3529.9|0
1638228300000|2021-11-29 23:25:00|3549.6|3535.4|3544.7|3530.5|3550.5|3536.3|3544.7|3530.5|0
1638228600000|2021-11-29 23:30:00|3544.8|3530.6|3539.4|3525.2|3546.9|3532.7|3539.4|3525.2|0
1638228900000|2021-11-29 23:35:00|3539.1|3524.9|3538.5|3524.3|3539.1|3524.9|3535.2|3521|0
1638229200000|2021-11-29 23:40:00|3542.6|3528.4|3549.7|3535.5|3550.7|3536.5|3542.6|3528.4|0
1638229500000|2021-11-29 23:45:00|3548.8|3534.6|3547.2|3533|3550.3|3536.1|3545.8|3531.6|0
1638229800000|2021-11-29 23:50:00|3546.9|3532.7|3553.8|3539.6|3553.9|3539.7|3545.4|3531.2|0
1638230100000|2021-11-29 23:55:00|3554.5|3540.3|3552.5|3538.3|3557.8|3543.6|3552.5|3538.3|0
1638230400000|2021-11-30 00:00:00|3554.2|3540|3562.2|3548|3562.7|3548.5|3553.6|3539.4|0
1638230700000|2021-11-30 00:05:00|3562.1|3547.9|3560.6|3546.4|3565.9|3551.7|3560.6|3546.4|0
1638231000000|2021-11-30 00:10:00|3560.4|3546.2|3558.5|3544.3|3563.7|3549.5|3558.5|3544.3|0
1638231300000|2021-11-30 00:15:00|3558.7|3544.5|3559.1|3544.9|3561.2|3547|3557.2|3543|0
1638231600000|2021-11-30 00:20:00|3558.6|3544.4|3566.1|3551.9|3569.1|3554.9|3557.7|3543.5|0
1638231900000|2021-11-30 00:25:00|3566|3551.8|3570.2|3556|3571.3|3557.1|3566|3551.8|0
1638232200000|2021-11-30 00:30:00|3571.7|3557.5|3574.6|3560.4|3575.4|3561.2|3571.7|3557.5|0
1638232500000|2021-11-30 00:35:00|3574.3|3560.1|3573.3|3559.1|3575.9|3561.7|3573.1|3558.9|0
1638232800000|2021-11-30 00:40:00|3574.2|3560|3568.8|3554.6|3574.3|3560.1|3568.7|3554.5|0
1638233100000|2021-11-30 00:45:00|3568.6|3554.4|3574.6|3560.4|3575.2|3561|3568.6|3554.4|0
1638233400000|2021-11-30 00:50:00|3575.5|3561.3|3575.4|3561.2|3579.6|3565.4|3575.4|3561.2|0
1638233700000|2021-11-30 00:55:00|3574.5|3560.3|3575.1|3560.9|3576.3|3562.1|3573.8|3559.6|0
1638234000000|2021-11-30 01:00:00|3574.9|3560.7|3574.8|3560.6|3576.7|3562.5|3573.2|3559|0
1638234300000|2021-11-30 01:05:00|3575.1|3560.9|3575.1|3560.9|3576.1|3561.9|3573.4|3559.2|0
1638234600000|2021-11-30 01:10:00|3575.7|3561.5|3577.4|3563.2|3577.4|3563.2|3574.9|3560.7|0
1638234900000|2021-11-30 01:15:00|3577|3562.8|3575.7|3561.5|3577|3562.8|3575|3560.8|0
1638235200000|2021-11-30 01:20:00|3573.3|3559.1|3577|3562.8|3577|3562.8|3571.5|3557.3|0
1638235500000|2021-11-30 01:25:00|3577.2|3563|3580|3565.8|3580|3565.8|3577.2|3563|0
1638235800000|2021-11-30 01:30:00|3578.4|3564.2|3578.2|3564|3580.7|3566.5|3577.9|3563.7|0
1638236100000|2021-11-30 01:35:00|3578.7|3564.5|3576.9|3562.7|3579|3564.8|3575.9|3561.7|0
1638236400000|2021-11-30 01:40:00|3577.3|3563.1|3575.9|3561.7|3578.2|3564|3575.9|3561.7|0
1638236700000|2021-11-30 01:45:00|3576.9|3562.7|3577.1|3562.9|3578.7|3564.5|3576.2|3562|0
1638237000000|2021-11-30 01:50:00|3577.4|3563.2|3579.3|3565.1|3579.3|3565.1|3575.6|3561.4|0
1638237300000|2021-11-30 01:55:00|3578.8|3564.6|3573.4|3559.2|3578.8|3564.6|3573.4|3559.2|0
1638237600000|2021-11-30 02:00:00|3572.6|3558.4|3574.7|3560.5|3574.9|3560.7|3572.3|3558.1|0
1638237900000|2021-11-30 02:05:00|3574.8|3560.6|3580.9|3566.7|3580.9|3566.7|3574.8|3560.6|0
1638238200000|2021-11-30 02:10:00|3580.1|3565.9|3581.1|3566.9|3582.7|3568.3|3579.9|3565.7|0
1638238500000|2021-11-30 02:15:00|3581.2|3567|3582|3567.8|3582|3567.8|3580.2|3566|0
1638238800000|2021-11-30 02:20:00|3581.1|3566.9|3576.3|3562.1|3581.1|3566.9|3576.3|3562.1|0
1638239100000|2021-11-30 02:25:00|3576.9|3562.7|3572|3557.8|3576.9|3562.7|3570.8|3556.6|0
1638239400000|2021-11-30 02:30:00|3572.6|3558.4|3568.8|3554.6|3573.5|3559.3|3568.8|3554.6|0
1638239700000|2021-11-30 02:35:00|3568.6|3554.4|3569.9|3555.7|3570.6|3556.4|3568.5|3554.3|0
1638240000000|2021-11-30 02:40:00|3570.5|3556.3|3573.6|3559.4|3574.1|3559.9|3569.1|3554.9|0
1638240300000|2021-11-30 02:45:00|3572.1|3557.9|3572.5|3558.3|3574.3|3560.1|3571.4|3557.2|0
1638240600000|2021-11-30 02:50:00|3572.1|3557.9|3571.9|3557.7|3573.5|3559.3|3571.6|3557.4|0
1638240900000|2021-11-30 02:55:00|3571.6|3557.4|3569.4|3555.2|3574.5|3560.3|3569.4|3555.2|0
1638241200000|2021-11-30 03:00:00|3568.9|3554.7|3567.5|3553.3|3569|3554.8|3567.5|3553.3|0
1638241500000|2021-11-30 03:05:00|3566.1|3551.9|3565.2|3551|3567.2|3553|3565.2|3551|0
1638241800000|2021-11-30 03:10:00|3565.3|3551.1|3562.3|3548.1|3565.3|3551.1|3562.3|3548.1|0
1638242100000|2021-11-30 03:15:00|3561.8|3547.6|3559.4|3545.2|3562.8|3548.6|3559.4|3545.2|0
1638242400000|2021-11-30 03:20:00|3558.3|3544.1|3556.9|3542.7|3558.7|3544.5|3555.2|3541|0
1638242700000|2021-11-30 03:25:00|3557.3|3543.1|3556.1|3541.9|3557.3|3543.1|3555.3|3541.1|0
1638243000000|2021-11-30 03:30:00|3555.8|3541.6|3558.7|3544.5|3560.5|3546.3|3555.8|3541.6|0
1638243300000|2021-11-30 03:35:00|3558.8|3544.6|3558.1|3543.9|3558.9|3544.7|3555.8|3541.6|0
1638243600000|2021-11-30 03:40:00|3557.6|3543.4|3558.5|3544.3|3558.5|3544.3|3556.6|3542.4|0
1638243900000|2021-11-30 03:45:00|3559.4|3545.2|3558.7|3544.5|3559.5|3545.3|3558.7|3544.5|0
1638244200000|2021-11-30 03:50:00|3559.3|3545.1|3559.5|3545.3|3560.1|3545.9|3559.3|3545.1|0
1638244500000|2021-11-30 03:55:00|3560.3|3546.1|3563.7|3549.5|3563.7|3549.5|3559.9|3545.7|0
1638244800000|2021-11-30 04:00:00|3563.2|3549|3561.8|3547.6|3563.2|3549|3559.9|3545.7|0
1638245100000|2021-11-30 04:05:00|3561|3546.8|3557.5|3543.3|3561|3546.8|3557.5|3543.3|0
1638245400000|2021-11-30 04:10:00|3558.5|3544.3|3559.7|3545.5|3559.8|3545.6|3557.8|3543.6|0
1638245700000|2021-11-30 04:15:00|3560|3545.8|3561|3546.8|3563.6|3549.4|3559.6|3545.4|0
1638246000000|2021-11-30 04:20:00|3561.6|3547.4|3563.9|3549.7|3564.1|3549.9|3561.4|3547.2|0
1638246300000|2021-11-30 04:25:00|3564.4|3550.2|3560.6|3546.4|3564.9|3550.7|3559.5|3545.3|0
1638246600000|2021-11-30 04:30:00|3560.5|3546.3|3557.1|3542.9|3561.7|3547.5|3557.1|3542.9|0
1638246900000|2021-11-30 04:35:00|3556.3|3542.1|3552.4|3538.2|3557.3|3543.1|3552.4|3538.2|0
1638247200000|2021-11-30 04:40:00|3550|3535.8|3551.1|3536.9|3551.9|3537.7|3549.4|3535.2|0
1638247500000|2021-11-30 04:45:00|3551.7|3537.5|3554.6|3540.4|3556.2|3542|3551.7|3537.5|0
1638247800000|2021-11-30 04:50:00|3555.3|3541.1|3552.2|3538|3555.3|3541.1|3552.2|3538|0
1638248100000|2021-11-30 04:55:00|3553.9|3539.7|3549|3534.8|3553.9|3539.7|3547.6|3533.4|0
1638313800000|2021-11-30 23:10:00|3498.6|3484.6|3492.6|3478.6|3498.6|3484.6|3490.1|3476.1|0
1638314100000|2021-11-30 23:15:00|3492.8|3478.8|3496.5|3482.5|3500.2|3486.2|3492.8|3478.8|0
1638314400000|2021-11-30 23:20:00|3497.4|3483.4|3498.6|3484.6|3499.4|3485.4|3496.2|3482.2|0
1638314700000|2021-11-30 23:25:00|3497|3483|3497.6|3483.6|3497.6|3483.6|3493.8|3479.8|0
1638315000000|2021-11-30 23:30:00|3497.8|3483.8|3492.8|3478.8|3498.2|3484.2|3491.5|3477.5|0
1638315300000|2021-11-30 23:35:00|3492.6|3478.6|3490.1|3476.1|3497.4|3483.4|3490.1|3476.1|0
1638315600000|2021-11-30 23:40:00|3492.2|3478.2|3490.4|3476.4|3494.2|3480.2|3489.8|3475.8|0
1638315900000|2021-11-30 23:45:00|3491.6|3477.6|3492.7|3478.7|3494.8|3480.8|3491.3|3477.3|0
1638316200000|2021-11-30 23:50:00|3491.6|3477.6|3496.6|3482.6|3496.6|3482.6|3491.6|3477.6|0
1638316500000|2021-11-30 23:55:00|3496.5|3482.5|3493.9|3479.9|3498.4|3484.4|3493.3|3479.3|0
1638316800000|2021-12-01 00:00:00|3492.7|3478.7|3495.5|3481.5|3497.3|3483.3|3492.7|3478.7|0
1638317100000|2021-12-01 00:05:00|3495|3481|3497.7|3483.7|3498.9|3484.9|3495|3481|0
1638317400000|2021-12-01 00:10:00|3494.8|3480.8|3494.7|3480.7|3498.4|3484.4|3494|3480|0
1638317700000|2021-12-01 00:15:00|3492|3478|3481.8|3468|3492|3478|3481.7|3467.9|0
1638318000000|2021-12-01 00:20:00|3482.1|3468.1|3472.3|3458.5|3482.6|3468.6|3470.3|3456.5|0
1638318300000|2021-12-01 00:25:00|3472.6|3458.8|3472|3458.2|3473.9|3460.1|3469.9|3456.1|0
1638318600000|2021-12-01 00:30:00|3471|3457.2|3471.2|3457.4|3478.7|3464.9|3469.8|3456|0
1638318900000|2021-12-01 00:35:00|3473|3459.2|3475.8|3462|3475.8|3462|3470.6|3456.8|0
1638319200000|2021-12-01 00:40:00|3474.2|3460.4|3469.1|3455.3|3474.2|3460.4|3468.6|3454.8|0
1638319500000|2021-12-01 00:45:00|3468.7|3454.9|3473|3459.2|3475.9|3462.1|3468.7|3454.9|0
1638319800000|2021-12-01 00:50:00|3475|3461.2|3473.8|3460|3476.8|3463|3473.8|3460|0
1638320100000|2021-12-01 00:55:00|3472.7|3458.9|3468|3454.2|3472.7|3458.9|3467.8|3454|0
1638320400000|2021-12-01 01:00:00|3469.4|3455.6|3469.3|3455.5|3469.4|3455.6|3466.7|3452.9|0
1638320700000|2021-12-01 01:05:00|3470|3456.2|3471.7|3457.9|3476.2|3462.4|3470|3456.2|0
1638321000000|2021-12-01 01:10:00|3471.4|3457.6|3470.4|3456.6|3472.1|3458.3|3470.2|3456.4|0
1638321300000|2021-12-01 01:15:00|3469.6|3455.8|3472.3|3458.5|3473.7|3459.9|3467.5|3453.7|0
1638321600000|2021-12-01 01:20:00|3472.9|3459.1|3474.7|3460.9|3474.7|3460.9|3472.9|3459.1|0
1638321900000|2021-12-01 01:25:00|3474.5|3460.7|3477.6|3463.8|3477.6|3463.8|3473.9|3460.1|0
1638322200000|2021-12-01 01:30:00|3478.2|3464.4|3474.4|3460.6|3478.2|3464.4|3473.8|3460|0
1638322500000|2021-12-01 01:35:00|3474.9|3461.1|3476.4|3462.6|3476.4|3462.6|3474.8|3461|0
1638322800000|2021-12-01 01:40:00|3476.7|3462.9|3472.3|3458.5|3476.8|3463|3472.3|3458.5|0
1638323100000|2021-12-01 01:45:00|3472.1|3458.3|3477.9|3464.1|3477.9|3464.1|3472|3458.2|0
1638323400000|2021-12-01 01:50:00|3478.8|3465|3481.1|3467.3|3481.6|3467.8|3478.8|3465|0
1638323700000|2021-12-01 01:55:00|3481.4|3467.6|3481.8|3468|3482.4|3468.4|3480.6|3466.8|0
1638324000000|2021-12-01 02:00:00|3482.5|3468.5|3486.4|3472.4|3486.4|3472.4|3482.5|3468.5|0
1638324300000|2021-12-01 02:05:00|3485.6|3471.6|3485|3471|3485.8|3471.8|3484.7|3470.7|0
1638324600000|2021-12-01 02:10:00|3485.1|3471.1|3485.9|3471.9|3486.6|3472.6|3484.8|3470.8|0
1638324900000|2021-12-01 02:15:00|3483.9|3469.9|3485.1|3471.1|3485.1|3471.1|3482.5|3468.5|0
1638325200000|2021-12-01 02:20:00|3485.2|3471.2|3486.6|3472.6|3487.3|3473.3|3485.2|3471.2|0
1638325500000|2021-12-01 02:25:00|3485.9|3471.9|3491.1|3477.1|3491.1|3477.1|3485.9|3471.9|0
1638325800000|2021-12-01 02:30:00|3490.1|3476.1|3487.8|3473.8|3490.2|3476.2|3487.5|3473.5|0
1638326100000|2021-12-01 02:35:00|3487.9|3473.9|3487.7|3473.7|3487.9|3473.9|3486.4|3472.4|0
1638326400000|2021-12-01 02:40:00|3485.7|3471.7|3485.7|3471.7|3486.7|3472.7|3484.5|3470.5|0
1638326700000|2021-12-01 02:45:00|3485.2|3471.2|3483.1|3469.1|3485.4|3471.4|3483.1|3469.1|0
1638327000000|2021-12-01 02:50:00|3482.9|3468.9|3484.7|3470.7|3485.2|3471.2|3482.3|3468.3|0
1638327300000|2021-12-01 02:55:00|3484.1|3470.1|3484.2|3470.2|3485.4|3471.4|3484.1|3470.1|0
1638327600000|2021-12-01 03:00:00|3483.9|3469.9|3482|3468.1|3484.8|3470.8|3481.8|3468|0
1638327900000|2021-12-01 03:05:00|3483.1|3469.1|3480.4|3466.6|3484.2|3470.2|3479.9|3466.1|0
1638328200000|2021-12-01 03:10:00|3479.6|3465.8|3478.4|3464.6|3479.8|3466|3477.1|3463.3|0
1638328500000|2021-12-01 03:15:00|3478.9|3465.1|3477.6|3463.8|3478.9|3465.1|3477.3|3463.5|0
1638328800000|2021-12-01 03:20:00|3476.7|3462.9|3473.2|3459.4|3477.2|3463.4|3473.2|3459.4|0
1638329100000|2021-12-01 03:25:00|3472.7|3458.9|3472.9|3459.1|3472.9|3459.1|3471.1|3457.3|0
1638329400000|2021-12-01 03:30:00|3473.9|3460.1|3478.2|3464.4|3478.2|3464.4|3473.9|3460.1|0
1638329700000|2021-12-01 03:35:00|3478.1|3464.3|3476.5|3462.7|3478.1|3464.3|3475.8|3462|0
1638330000000|2021-12-01 03:40:00|3473.6|3459.8|3458.3|3444.5|3473.6|3459.8|3458.3|3444.5|0
1638330300000|2021-12-01 03:45:00|3457.7|3443.9|3462|3448.2|3463.2|3449.4|3456.4|3442.6|0
1638330600000|2021-12-01 03:50:00|3461.5|3447.7|3464.1|3450.3|3464.1|3450.3|3460.2|3446.4|0
1638330900000|2021-12-01 03:55:00|3464.6|3450.8|3463.4|3449.6|3464.6|3450.8|3462.9|3449.1|0
1638331200000|2021-12-01 04:00:00|3463.6|3449.8|3466.6|3452.8|3466.6|3452.8|3463.6|3449.8|0
1638331500000|2021-12-01 04:05:00|3467.3|3453.5|3467.5|3453.7|3467.5|3453.7|3465.7|3451.9|0
1638331800000|2021-12-01 04:10:00|3467.4|3453.6|3469.1|3455.3|3469.1|3455.3|3466.7|3452.9|0
1638332100000|2021-12-01 04:15:00|3469|3455.2|3467.2|3453.4|3469.5|3455.7|3467.2|3453.4|0
1638332400000|2021-12-01 04:20:00|3466.5|3452.7|3468.9|3455.1|3469|3455.2|3466.5|3452.7|0
1638332700000|2021-12-01 04:25:00|3469.1|3455.3|3469.2|3455.4|3469.8|3456|3467.5|3453.7|0
1638333000000|2021-12-01 04:30:00|3469.3|3455.5|3471.5|3457.7|3472.1|3458.3|3469.3|3455.5|0
1638333300000|2021-12-01 04:35:00|3471.8|3458|3467.4|3453.6|3471.8|3458|3466.3|3452.5|0
1638333600000|2021-12-01 04:40:00|3467.3|3453.5|3469.2|3455.4|3469.6|3455.8|3466.8|3453|0
1638333900000|2021-12-01 04:45:00|3470.3|3456.5|3468.4|3454.6|3471.1|3457.3|3467.4|3453.6|0
1638334200000|2021-12-01 04:50:00|3469.7|3455.9|3470.3|3456.5|3472.1|3458.3|3469.7|3455.9|0
1638334500000|2021-12-01 04:55:00|3469.8|3456|3470.9|3457.1|3471.3|3457.5|3468.4|3454.6|0
1638400200000|2021-12-01 23:10:00|3429.3|3415.7|3432.9|3419.1|3432.9|3419.1|3420.6|3407|0
1638400500000|2021-12-01 23:15:00|3434.4|3420.6|3434.7|3420.9|3435.7|3421.9|3432.9|3419.1|0
1638400800000|2021-12-01 23:20:00|3435.5|3421.7|3429.4|3415.8|3439.6|3425.8|3429.4|3415.8|0
1638401100000|2021-12-01 23:25:00|3427.3|3413.7|3433.6|3419.8|3433.6|3419.8|3426|3412.4|0
1638401400000|2021-12-01 23:30:00|3432.3|3418.5|3433.4|3419.6|3433.4|3419.6|3430.3|3416.7|0
1638401700000|2021-12-01 23:35:00|3434.1|3420.3|3437.3|3423.5|3438.7|3424.9|3434.1|3420.3|0
1638402000000|2021-12-01 23:40:00|3438.1|3424.3|3444|3430.2|3444|3430.2|3438.1|3424.3|0
1638402300000|2021-12-01 23:45:00|3444.3|3430.5|3441.9|3428.1|3444.3|3430.5|3439.9|3426.1|0
1638402600000|2021-12-01 23:50:00|3441.3|3427.5|3446.6|3432.8|3448.6|3434.8|3441.3|3427.5|0
1638402900000|2021-12-01 23:55:00|3445.9|3432.1|3443.4|3429.6|3448.1|3434.3|3443.4|3429.6|0
1638403200000|2021-12-02 00:00:00|3443.6|3429.8|3442|3428.2|3445.4|3431.6|3439.6|3425.8|0
1638403500000|2021-12-02 00:05:00|3442.6|3428.8|3456.3|3442.5|3456.3|3442.5|3441.7|3427.9|0
1638403800000|2021-12-02 00:10:00|3454.2|3440.4|3449.4|3435.6|3454.2|3440.4|3447.7|3433.9|0
1638404100000|2021-12-02 00:15:00|3446.4|3432.6|3452.3|3438.5|3452.3|3438.5|3446.4|3432.6|0
1638404400000|2021-12-02 00:20:00|3451.1|3437.3|3455.7|3441.9|3455.7|3441.9|3451.1|3437.3|0
1638404700000|2021-12-02 00:25:00|3456.6|3442.8|3453.9|3440.1|3458|3444.2|3452.3|3438.5|0
1638405000000|2021-12-02 00:30:00|3454.2|3440.4|3459|3445.2|3459|3445.2|3454.2|3440.4|0
1638405300000|2021-12-02 00:35:00|3458.5|3444.7|3459.1|3445.3|3462.2|3448.4|3458.5|3444.7|0
1638405600000|2021-12-02 00:40:00|3458.6|3444.8|3458.3|3444.5|3460.2|3446.4|3457.6|3443.8|0
1638405900000|2021-12-02 00:45:00|3458.8|3445|3450|3436.2|3458.8|3445|3450|3436.2|0
1638406200000|2021-12-02 00:50:00|3450.1|3436.3|3450|3436.2|3451.7|3437.9|3449|3435.2|0
1638406500000|2021-12-02 00:55:00|3451.9|3438.1|3454.9|3441.1|3454.9|3441.1|3451.6|3437.8|0
1638406800000|2021-12-02 01:00:00|3455.4|3441.6|3458.8|3445|3459.2|3445.4|3455.4|3441.6|0
1638407100000|2021-12-02 01:05:00|3459.7|3445.9|3458.5|3444.7|3460.8|3447|3458.5|3444.7|0
1638407400000|2021-12-02 01:10:00|3459.3|3445.5|3458.6|3444.8|3459.5|3445.7|3458|3444.2|0
1638407700000|2021-12-02 01:15:00|3458.2|3444.4|3459.1|3445.3|3459.5|3445.7|3458.2|3444.4|0
1638408000000|2021-12-02 01:20:00|3457.8|3444|3460.9|3447.1|3461.7|3447.9|3457.8|3444|0
1638408300000|2021-12-02 01:25:00|3460.6|3446.8|3466.9|3453.1|3467.1|3453.3|3460.6|3446.8|0
1638408600000|2021-12-02 01:30:00|3465.6|3451.8|3464.5|3450.7|3465.8|3452|3464.2|3450.4|0
1638408900000|2021-12-02 01:35:00|3465.5|3451.7|3465.2|3451.4|3466.1|3452.3|3464.9|3451.1|0
1638409200000|2021-12-02 01:40:00|3463.2|3449.4|3466.5|3452.7|3466.6|3452.8|3461.8|3448|0
1638409500000|2021-12-02 01:45:00|3465.5|3451.7|3466.8|3453|3466.8|3453|3465.5|3451.7|0
1638409800000|2021-12-02 01:50:00|3467.1|3453.3|3467.4|3453.6|3467.6|3453.8|3466|3452.2|0
1638410100000|2021-12-02 01:55:00|3467.6|3453.8|3466.2|3452.4|3467.6|3453.8|3465|3451.2|0
1638410400000|2021-12-02 02:00:00|3466.8|3453|3464|3450.2|3466.8|3453|3463.3|3449.5|0
1638410700000|2021-12-02 02:05:00|3465.1|3451.3|3467.4|3453.6|3468.2|3454.4|3465.1|3451.3|0
1638411000000|2021-12-02 02:10:00|3467.9|3454.1|3470.4|3456.6|3470.6|3456.8|3467.2|3453.4|0
1638411300000|2021-12-02 02:15:00|3469.9|3456.1|3470.3|3456.5|3470.9|3457.1|3469.6|3455.8|0
1638411600000|2021-12-02 02:20:00|3469.8|3456|3471.2|3457.4|3471.5|3457.7|3469.6|3455.8|0
1638411900000|2021-12-02 02:25:00|3471.1|3457.3|3470.3|3456.5|3471.2|3457.4|3470.3|3456.5|0
1638412200000|2021-12-02 02:30:00|3470.4|3456.6|3471.5|3457.7|3473.1|3459.3|3470.4|3456.6|0
1638412500000|2021-12-02 02:35:00|3471.4|3457.6|3475.9|3462.1|3475.9|3462.1|3471.4|3457.6|0
1638412800000|2021-12-02 02:40:00|3475.3|3461.5|3479|3465.2|3479|3465.2|3475.3|3461.5|0
1638413100000|2021-12-02 02:45:00|3478.1|3464.3|3477.4|3463.6|3478.2|3464.4|3477|3463.2|0
1638413400000|2021-12-02 02:50:00|3476.5|3462.7|3477.5|3463.7|3477.7|3463.9|3476.5|3462.7|0
1638413700000|2021-12-02 02:55:00|3477.7|3463.9|3480.9|3467.1|3480.9|3467.1|3477.7|3463.9|0
1638414000000|2021-12-02 03:00:00|3482.3|3468.3|3482.5|3468.5|3484|3470|3481.7|3467.9|0
1638414300000|2021-12-02 03:05:00|3482.2|3468.2|3485|3471|3485|3471|3481.2|3467.4|0
1638414600000|2021-12-02 03:10:00|3484.7|3470.7|3486.9|3472.9|3487.6|3473.6|3484.7|3470.7|0
1638414900000|2021-12-02 03:15:00|3487.2|3473.2|3489.3|3475.3|3489.7|3475.7|3487.2|3473.2|0
1638415200000|2021-12-02 03:20:00|3489.5|3475.5|3490.1|3476.1|3490.9|3476.9|3489.5|3475.5|0
1638415500000|2021-12-02 03:25:00|3490.3|3476.3|3488.4|3474.4|3491.2|3477.2|3488.1|3474.1|0
1638415800000|2021-12-02 03:30:00|3487.8|3473.8|3487.5|3473.5|3488.7|3474.7|3486|3472|0
1638416100000|2021-12-02 03:35:00|3488.7|3474.7|3488.5|3474.5|3490.5|3476.5|3487.7|3473.7|0
1638416400000|2021-12-02 03:40:00|3488.4|3474.4|3483.3|3469.3|3488.4|3474.4|3483.3|3469.3|0
1638416700000|2021-12-02 03:45:00|3483|3469|3485.5|3471.5|3486.7|3472.7|3483|3469|0
1638417000000|2021-12-02 03:50:00|3485.9|3471.9|3482.3|3468.3|3485.9|3471.9|3482.3|3468.3|0
1638417300000|2021-12-02 03:55:00|3482.9|3468.9|3483.3|3469.3|3484.4|3470.4|3482.9|3468.9|0
1638417600000|2021-12-02 04:00:00|3483.4|3469.4|3488.6|3474.6|3489.1|3475.1|3483.4|3469.4|0
1638417900000|2021-12-02 04:05:00|3488.9|3474.9|3488.8|3474.8|3489.3|3475.3|3487.9|3473.9|0
1638418200000|2021-12-02 04:10:00|3489|3475|3490|3476|3490|3476|3488.2|3474.2|0
1638418500000|2021-12-02 04:15:00|3490.9|3476.9|3492.1|3478.1|3492.1|3478.1|3490.5|3476.5|0
1638418800000|2021-12-02 04:20:00|3491.2|3477.2|3490.1|3476.1|3492.4|3478.4|3490.1|3476.1|0
1638419100000|2021-12-02 04:25:00|3490.9|3476.9|3494.3|3480.3|3494.3|3480.3|3490.9|3476.9|0
1638419400000|2021-12-02 04:30:00|3493.5|3479.5|3492.1|3478.1|3493.6|3479.6|3491.6|3477.6|0
1638419700000|2021-12-02 04:35:00|3493.6|3479.6|3492.9|3478.9|3493.7|3479.7|3492|3478|0
1638420000000|2021-12-02 04:40:00|3494|3480|3493.9|3479.9|3495.8|3481.8|3492.7|3478.7|0
1638420300000|2021-12-02 04:45:00|3494|3480|3492.4|3478.4|3494.4|3480.4|3492.4|3478.4|0
1638420600000|2021-12-02 04:50:00|3493|3479|3491.5|3477.5|3493|3479|3491.5|3477.5|0
1638420900000|2021-12-02 04:55:00|3491.7|3477.7|3491.1|3477.1|3491.8|3477.8|3489.3|3475.3|0
1638486600000|2021-12-02 23:10:00|3509.9|3495.9|3499.9|3485.9|3509.9|3495.9|3497.2|3483.2|0
1638486900000|2021-12-02 23:15:00|3501.2|3487.2|3493.7|3479.7|3501.2|3487.2|3493.7|3479.7|0
1638487200000|2021-12-02 23:20:00|3496.7|3482.7|3486.6|3472.6|3500.9|3486.9|3486.6|3472.6|0
1638487500000|2021-12-02 23:25:00|3487.6|3473.6|3483.5|3469.5|3487.6|3473.6|3481.4|3467.6|0
1638487800000|2021-12-02 23:30:00|3482.9|3468.9|3488.2|3474.2|3488.7|3474.7|3482.4|3468.4|0
1638488100000|2021-12-02 23:35:00|3486.4|3472.4|3483.3|3469.3|3488.5|3474.5|3482.3|3468.3|0
1638488400000|2021-12-02 23:40:00|3483.5|3469.5|3483.3|3469.3|3485.2|3471.2|3482.8|3468.8|0
1638488700000|2021-12-02 23:45:00|3483.1|3469.1|3480.3|3466.5|3484.3|3470.3|3479.9|3466.1|0
1638489000000|2021-12-02 23:50:00|3479.4|3465.6|3489.3|3475.3|3489.3|3475.3|3479.4|3465.6|0
1638489300000|2021-12-02 23:55:00|3487.6|3473.6|3485.4|3471.4|3488.6|3474.6|3481.3|3467.5|0
1638489600000|2021-12-03 00:00:00|3485.6|3471.6|3484.9|3470.9|3486.6|3472.6|3482|3468.1|0
1638489900000|2021-12-03 00:05:00|3485.9|3471.9|3486.1|3472.1|3489.3|3475.3|3485.4|3471.4|0
1638490200000|2021-12-03 00:10:00|3486.7|3472.7|3485.3|3471.3|3486.7|3472.7|3484.8|3470.8|0
1638490500000|2021-12-03 00:15:00|3485|3471|3483.9|3469.9|3485.1|3471.1|3482.8|3468.8|0
1638490800000|2021-12-03 00:20:00|3484.1|3470.1|3484|3470|3484.1|3470.1|3480.4|3466.6|0
1638491100000|2021-12-03 00:25:00|3483.4|3469.4|3485.1|3471.1|3487.9|3473.9|3483.4|3469.4|0
1638491400000|2021-12-03 00:30:00|3485.3|3471.3|3483.2|3469.2|3485.3|3471.3|3482.4|3468.4|0
1638491700000|2021-12-03 00:35:00|3481.8|3468|3480.4|3466.6|3482.6|3468.6|3480.4|3466.6|0
1638492000000|2021-12-03 00:40:00|3479.8|3466|3479|3465.2|3480.3|3466.5|3479|3465.2|0
1638492300000|2021-12-03 00:45:00|3480.2|3466.4|3481.4|3467.6|3482.4|3468.4|3480.1|3466.3|0
1638492600000|2021-12-03 00:50:00|3480.7|3466.9|3480.8|3467|3481.6|3467.8|3478.4|3464.6|0
1638492900000|2021-12-03 00:55:00|3478.9|3465.1|3485.4|3471.4|3485.8|3471.8|3478.9|3465.1|0
1638493200000|2021-12-03 01:00:00|3486.3|3472.3|3481|3467.2|3487|3473|3481|3467.2|0
1638493500000|2021-12-03 01:05:00|3480|3466.2|3484.5|3470.5|3484.5|3470.5|3480|3466.2|0
1638493800000|2021-12-03 01:10:00|3484.7|3470.7|3481.8|3468|3485.9|3471.9|3481.8|3468|0
1638494100000|2021-12-03 01:15:00|3481.1|3467.3|3485.4|3471.4|3486.7|3472.7|3480.9|3467.1|0
1638494400000|2021-12-03 01:20:00|3486.4|3472.4|3485.1|3471.1|3486.9|3472.9|3485.1|3471.1|0
1638494700000|2021-12-03 01:25:00|3485|3471|3481.3|3467.5|3485.8|3471.8|3481.1|3467.3|0
1638495000000|2021-12-03 01:30:00|3481.6|3467.8|3479|3465.2|3481.6|3467.8|3477.9|3464.1|0
1638495300000|2021-12-03 01:35:00|3478.7|3464.9|3475.3|3461.5|3478.7|3464.9|3475.3|3461.5|0
1638495600000|2021-12-03 01:40:00|3476.2|3462.4|3471.5|3457.7|3476.2|3462.4|3470.3|3456.5|0
1638495900000|2021-12-03 01:45:00|3471.7|3457.9|3471.6|3457.8|3473.9|3460.1|3470.8|3457|0
1638496200000|2021-12-03 01:50:00|3469.5|3455.7|3470.7|3456.9|3471.2|3457.4|3469.5|3455.7|0
1638496500000|2021-12-03 01:55:00|3471.7|3457.9|3472.4|3458.6|3473|3459.2|3471.2|3457.4|0
1638496800000|2021-12-03 02:00:00|3473.1|3459.3|3472.7|3458.9|3473.1|3459.3|3471.8|3458|0
1638497100000|2021-12-03 02:05:00|3473.7|3459.9|3472.5|3458.7|3473.7|3459.9|3470.5|3456.7|0
1638497400000|2021-12-03 02:10:00|3471.7|3457.9|3471.6|3457.8|3472.1|3458.3|3469.8|3456|0
1638497700000|2021-12-03 02:15:00|3471.8|3458|3472|3458.2|3473.2|3459.4|3470.9|3457.1|0
1638498000000|2021-12-03 02:20:00|3471.3|3457.5|3471|3457.2|3472.9|3459.1|3471|3457.2|0
1638498300000|2021-12-03 02:25:00|3470.2|3456.4|3469.3|3455.5|3471.3|3457.5|3468.8|3455|0
1638498600000|2021-12-03 02:30:00|3469.9|3456.1|3469.5|3455.7|3470.3|3456.5|3469.1|3455.3|0
1638498900000|2021-12-03 02:35:00|3469.4|3455.6|3472.2|3458.4|3472.6|3458.8|3469.4|3455.6|0
1638499200000|2021-12-03 02:40:00|3470.3|3456.5|3469|3455.2|3470.6|3456.8|3468.5|3454.7|0
1638499500000|2021-12-03 02:45:00|3468.5|3454.7|3472.9|3459.1|3473.7|3459.9|3468.5|3454.7|0
1638499800000|2021-12-03 02:50:00|3472.7|3458.9|3471.5|3457.7|3473.8|3460|3471.5|3457.7|0
1638500100000|2021-12-03 02:55:00|3471.2|3457.4|3472.9|3459.1|3473.6|3459.8|3471.2|3457.4|0
1638500400000|2021-12-03 03:00:00|3473.2|3459.4|3473.2|3459.4|3473.6|3459.8|3472.1|3458.3|0
1638500700000|2021-12-03 03:05:00|3473.1|3459.3|3475|3461.2|3475|3461.2|3473.1|3459.3|0
1638501000000|2021-12-03 03:10:00|3475.7|3461.9|3476.5|3462.7|3476.5|3462.7|3475.4|3461.6|0
1638501300000|2021-12-03 03:15:00|3477.6|3463.8|3478.9|3465.1|3479.9|3466.1|3477.6|3463.8|0
1638501600000|2021-12-03 03:20:00|3479.1|3465.3|3479.2|3465.4|3480.5|3466.7|3479.1|3465.3|0
1638501900000|2021-12-03 03:25:00|3479.8|3466|3482.1|3468.1|3482.1|3468.1|3479.8|3466|0
1638502200000|2021-12-03 03:30:00|3482.4|3468.4|3482.8|3468.8|3484.6|3470.6|3482.4|3468.4|0
1638502500000|2021-12-03 03:35:00|3482.9|3468.9|3483.2|3469.2|3483.2|3469.2|3481.4|3467.6|0
1638502800000|2021-12-03 03:40:00|3483|3469|3484|3470|3485.4|3471.4|3482.9|3468.9|0
1638503100000|2021-12-03 03:45:00|3484.2|3470.2|3485.7|3471.7|3485.7|3471.7|3484.1|3470.1|0
1638503400000|2021-12-03 03:50:00|3485.4|3471.4|3484.7|3470.7|3485.8|3471.8|3483.8|3469.8|0
1638503700000|2021-12-03 03:55:00|3484.4|3470.4|3483.7|3469.7|3484.4|3470.4|3483.2|3469.2|0
1638504000000|2021-12-03 04:00:00|3484.5|3470.5|3488.1|3474.1|3489.3|3475.3|3484.5|3470.5|0
1638504300000|2021-12-03 04:05:00|3489|3475|3491|3477|3491|3477|3489|3475|0
1638504600000|2021-12-03 04:10:00|3491.1|3477.1|3491.2|3477.2|3492|3478|3490.8|3476.8|0
1638504900000|2021-12-03 04:15:00|3490.3|3476.3|3488|3474|3490.3|3476.3|3487.8|3473.8|0
1638505200000|2021-12-03 04:20:00|3487.3|3473.3|3486.7|3472.7|3487.8|3473.8|3486.7|3472.7|0
1638505500000|2021-12-03 04:25:00|3486.6|3472.6|3489|3475|3489|3475|3486.6|3472.6|0
1638505800000|2021-12-03 04:30:00|3489.5|3475.5|3487.4|3473.4|3489.5|3475.5|3487.4|3473.4|0
1638506100000|2021-12-03 04:35:00|3486.9|3472.9|3487.2|3473.2|3488.2|3474.2|3486.8|3472.8|0
1638506400000|2021-12-03 04:40:00|3487.5|3473.5|3489.8|3475.8|3491.6|3477.6|3487.5|3473.5|0
1638506700000|2021-12-03 04:45:00|3490.1|3476.1|3490.4|3476.4|3491|3477|3488.5|3474.5|0
1638507000000|2021-12-03 04:50:00|3490.1|3476.1|3487.9|3473.9|3490.1|3476.1|3487.9|3473.9|0
1638507300000|2021-12-03 04:55:00|3488.3|3474.3|3489.4|3475.4|3491|3477|3488|3474|0
1638745800000|2021-12-05 23:10:00|3498|3484|3490.2|3476.2|3499.7|3485.7|3490.2|3476.2|0
1638746100000|2021-12-05 23:15:00|3488.7|3474.7|3500.1|3486.1|3500.1|3486.1|3488.7|3474.7|0
1638746400000|2021-12-05 23:20:00|3501.2|3487.2|3510.8|3496.8|3514.8|3500.8|3501.2|3487.2|0
1638746700000|2021-12-05 23:25:00|3510.4|3496.4|3514.4|3500.4|3518.6|3504.6|3510.4|3496.4|0
1638747000000|2021-12-05 23:30:00|3514.7|3500.7|3509.9|3495.9|3514.7|3500.7|3509.9|3495.9|0
1638747300000|2021-12-05 23:35:00|3507.9|3493.9|3514.9|3500.9|3515.7|3501.7|3507.9|3493.9|0
1638747600000|2021-12-05 23:40:00|3515|3501|3511.4|3497.4|3516.5|3502.5|3511|3497|0
1638747900000|2021-12-05 23:45:00|3511.5|3497.5|3512.8|3498.8|3512.9|3498.9|3509.6|3495.6|0
1638748200000|2021-12-05 23:50:00|3511.9|3497.9|3511.9|3497.9|3514.7|3500.7|3511|3497|0
1638748500000|2021-12-05 23:55:00|3513|3499|3510.6|3496.6|3513.5|3499.5|3510.6|3496.6|0
1638748800000|2021-12-06 00:00:00|3510.7|3496.7|3508|3494|3511.8|3497.8|3508|3494|0
1638749100000|2021-12-06 00:05:00|3509.5|3495.5|3512.8|3498.8|3515|3501|3509.5|3495.5|0
1638749400000|2021-12-06 00:10:00|3511.2|3497.2|3505.5|3491.5|3511.9|3497.9|3504.1|3490.1|0
1638749700000|2021-12-06 00:15:00|3504.5|3490.5|3501.7|3487.7|3505.6|3491.6|3501.7|3487.7|0
1638750000000|2021-12-06 00:20:00|3503.4|3489.4|3500.5|3486.5|3505.9|3491.9|3500.5|3486.5|0
1638750300000|2021-12-06 00:25:00|3500.3|3486.3|3499.2|3485.2|3500.3|3486.3|3497.8|3483.8|0
1638750600000|2021-12-06 00:30:00|3499.3|3485.3|3503.7|3489.7|3504.1|3490.1|3499.2|3485.2|0
1638750900000|2021-12-06 00:35:00|3502.3|3488.3|3499.7|3485.7|3503.7|3489.7|3499.7|3485.7|0
1638751200000|2021-12-06 00:40:00|3499.2|3485.2|3504.8|3490.8|3506.4|3492.4|3499.2|3485.2|0
1638751500000|2021-12-06 00:45:00|3504.3|3490.3|3501.3|3487.3|3506.4|3492.4|3499.3|3485.3|0
1638751800000|2021-12-06 00:50:00|3502.1|3488.1|3503.6|3489.6|3503.6|3489.6|3501.2|3487.2|0
1638752100000|2021-12-06 00:55:00|3504|3490|3504.6|3490.6|3505.6|3491.6|3503.1|3489.1|0
1638752400000|2021-12-06 01:00:00|3504.9|3490.9|3502.7|3488.7|3505.1|3491.1|3502.7|3488.7|0
1638752700000|2021-12-06 01:05:00|3503.4|3489.4|3506.5|3492.5|3507.4|3493.4|3503.4|3489.4|0
1638753000000|2021-12-06 01:10:00|3506.8|3492.8|3507.9|3493.9|3508.8|3494.8|3506.6|3492.6|0
1638753300000|2021-12-06 01:15:00|3508|3494|3506.6|3492.6|3508.5|3494.5|3503.5|3489.5|0
1638753600000|2021-12-06 01:20:00|3507.2|3493.2|3509.5|3495.5|3511|3497|3507.2|3493.2|0
1638753900000|2021-12-06 01:25:00|3509.1|3495.1|3508.9|3494.9|3509.7|3495.7|3507.9|3493.9|0
1638754200000|2021-12-06 01:30:00|3508.5|3494.5|3507.1|3493.1|3510.2|3496.2|3506.5|3492.5|0
1638754500000|2021-12-06 01:35:00|3506.9|3492.9|3504.1|3490.1|3508|3494|3503.3|3489.3|0
1638754800000|2021-12-06 01:40:00|3503.2|3489.2|3503|3489|3504.5|3490.5|3501.6|3487.6|0
1638755100000|2021-12-06 01:45:00|3502.6|3488.6|3507.7|3493.7|3507.7|3493.7|3502.6|3488.6|0
1638755400000|2021-12-06 01:50:00|3508.2|3494.2|3507|3493|3508.8|3494.8|3507|3493|0
1638755700000|2021-12-06 01:55:00|3506.3|3492.3|3506.2|3492.2|3507.1|3493.1|3504.9|3490.9|0
1638756000000|2021-12-06 02:00:00|3504.8|3490.8|3504.8|3490.8|3504.9|3490.9|3503.9|3489.9|0
1638756300000|2021-12-06 02:05:00|3503.8|3489.8|3503|3489|3504.7|3490.7|3503|3489|0
1638756600000|2021-12-06 02:10:00|3501.9|3487.9|3503.8|3489.8|3503.8|3489.8|3500.5|3486.5|0
1638756900000|2021-12-06 02:15:00|3503.6|3489.6|3501.6|3487.6|3503.8|3489.8|3501.6|3487.6|0
1638757200000|2021-12-06 02:20:00|3501.5|3487.5|3499.8|3485.8|3502.8|3488.8|3499.7|3485.7|0
1638757500000|2021-12-06 02:25:00|3499.6|3485.6|3496.6|3482.6|3500|3486|3496.6|3482.6|0
1638757800000|2021-12-06 02:30:00|3496.8|3482.8|3494.3|3480.3|3496.8|3482.8|3493.5|3479.5|0
1638758100000|2021-12-06 02:35:00|3494.1|3480.1|3496.8|3482.8|3497.4|3483.4|3494.1|3480.1|0
1638758400000|2021-12-06 02:40:00|3496.3|3482.3|3493.4|3479.4|3497.2|3483.2|3492.6|3478.6|0
1638758700000|2021-12-06 02:45:00|3494.1|3480.1|3495.7|3481.7|3495.8|3481.8|3494.1|3480.1|0
1638759000000|2021-12-06 02:50:00|3496|3482|3496|3482|3496.5|3482.5|3495.3|3481.3|0
1638759300000|2021-12-06 02:55:00|3495.5|3481.5|3498.8|3484.8|3499.6|3485.6|3495.5|3481.5|0
1638759600000|2021-12-06 03:00:00|3499.5|3485.5|3497.4|3483.4|3500.7|3486.7|3497.3|3483.3|0
1638759900000|2021-12-06 03:05:00|3497.7|3483.7|3503.2|3489.2|3503.2|3489.2|3497.7|3483.7|0
1638760200000|2021-12-06 03:10:00|3503|3489|3502.5|3488.5|3504.1|3490.1|3502.5|3488.5|0
1638760500000|2021-12-06 03:15:00|3503|3489|3506.6|3492.6|3506.6|3492.6|3503|3489|0
1638760800000|2021-12-06 03:20:00|3507.3|3493.3|3507.3|3493.3|3507.9|3493.9|3505.5|3491.5|0
1638761100000|2021-12-06 03:25:00|3507.7|3493.7|3508|3494|3508|3494|3506.7|3492.7|0
1638761400000|2021-12-06 03:30:00|3508.6|3494.6|3508.1|3494.1|3509.3|3495.3|3507|3493|0
1638761700000|2021-12-06 03:35:00|3507.5|3493.5|3507.4|3493.4|3508.6|3494.6|3506.1|3492.1|0
1638762000000|2021-12-06 03:40:00|3506.5|3492.5|3507.2|3493.2|3507.4|3493.4|3506.2|3492.2|0
1638762300000|2021-12-06 03:45:00|3507.4|3493.4|3507.5|3493.5|3507.9|3493.9|3506.4|3492.4|0
1638762600000|2021-12-06 03:50:00|3506.3|3492.3|3503.2|3489.2|3506.3|3492.3|3503|3489|0
1638762900000|2021-12-06 03:55:00|3503.6|3489.6|3500.6|3486.6|3503.6|3489.6|3500.6|3486.6|0
1638763200000|2021-12-06 04:00:00|3500.7|3486.7|3502.6|3488.6|3503.4|3489.4|3500.7|3486.7|0
1638763500000|2021-12-06 04:05:00|3503|3489|3504.2|3490.2|3505.4|3491.4|3503|3489|0
1638763800000|2021-12-06 04:10:00|3505|3491|3504.3|3490.3|3505.6|3491.6|3503.3|3489.3|0
1638764100000|2021-12-06 04:15:00|3504.4|3490.4|3508.3|3494.3|3508.3|3494.3|3504.4|3490.4|0
1638764400000|2021-12-06 04:20:00|3508.1|3494.1|3507.9|3493.9|3508.3|3494.3|3507.3|3493.3|0
1638764700000|2021-12-06 04:25:00|3508.2|3494.2|3507.7|3493.7|3508.4|3494.4|3507.4|3493.4|0
1638765000000|2021-12-06 04:30:00|3508.2|3494.2|3511.4|3497.4|3513.2|3499.2|3508.2|3494.2|0
1638765300000|2021-12-06 04:35:00|3511.2|3497.2|3507.6|3493.6|3512|3498|3507.6|3493.6|0
1638765600000|2021-12-06 04:40:00|3508|3494|3507.7|3493.7|3509.5|3495.5|3507.7|3493.7|0
1638765900000|2021-12-06 04:45:00|3508.3|3494.3|3509.2|3495.2|3509.2|3495.2|3506.5|3492.5|0
1638766200000|2021-12-06 04:50:00|3509.1|3495.1|3505.5|3491.5|3509.3|3495.3|3505.4|3491.4|0
1638766500000|2021-12-06 04:55:00|3504.4|3490.4|3502|3488|3505.1|3491.1|3502|3488|0
1638832200000|2021-12-06 23:10:00|3548.9|3534.7|3556|3541.8|3556|3541.8|3548.9|3534.7|0
1638832500000|2021-12-06 23:15:00|3555.5|3541.3|3556.4|3542.2|3556.4|3542.2|3552.2|3538|0
1638832800000|2021-12-06 23:20:00|3556.1|3541.9|3556.4|3542.2|3560.4|3546.2|3556.1|3541.9|0
1638833100000|2021-12-06 23:25:00|3555.9|3541.7|3554.9|3540.7|3556.5|3542.3|3553.2|3539|0
1638833400000|2021-12-06 23:30:00|3555.7|3541.5|3554|3539.8|3555.9|3541.7|3552.7|3538.5|0
1638833700000|2021-12-06 23:35:00|3555.9|3541.7|3552.6|3538.4|3555.9|3541.7|3551.2|3537|0
1638834000000|2021-12-06 23:40:00|3553.2|3539|3556.4|3542.2|3557.4|3543.2|3552.6|3538.4|0
1638834300000|2021-12-06 23:45:00|3556.6|3542.4|3556.9|3542.7|3560.1|3545.9|3556.6|3542.4|0
1638834600000|2021-12-06 23:50:00|3554.7|3540.5|3559.4|3545.2|3561.5|3547.3|3554.7|3540.5|0
1638834900000|2021-12-06 23:55:00|3559.6|3545.4|3556.9|3542.7|3559.6|3545.4|3553.6|3539.4|0
1638835200000|2021-12-07 00:00:00|3557.4|3543.2|3548.5|3534.3|3557.4|3543.2|3548.5|3534.3|0
1638835500000|2021-12-07 00:05:00|3550.2|3536|3548.9|3534.7|3551.5|3537.3|3548.9|3534.7|0
1638835800000|2021-12-07 00:10:00|3549.6|3535.4|3547.5|3533.3|3551.4|3537.2|3546.9|3532.7|0
1638836100000|2021-12-07 00:15:00|3547.4|3533.2|3544.2|3530|3547.4|3533.2|3541.6|3527.4|0
1638836400000|2021-12-07 00:20:00|3544.7|3530.5|3549.1|3534.9|3549.1|3534.9|3544.7|3530.5|0
1638836700000|2021-12-07 00:25:00|3547.9|3533.7|3545.7|3531.5|3547.9|3533.7|3545.7|3531.5|0
1638837000000|2021-12-07 00:30:00|3545.5|3531.3|3546.3|3532.1|3546.6|3532.4|3544.1|3529.9|0
1638837300000|2021-12-07 00:35:00|3546.8|3532.6|3546.2|3532|3548|3533.8|3544.6|3530.4|0
1638837600000|2021-12-07 00:40:00|3546.7|3532.5|3546.7|3532.5|3547.8|3533.6|3546.1|3531.9|0
1638837900000|2021-12-07 00:45:00|3546.1|3531.9|3546.9|3532.7|3548.9|3534.7|3545.1|3530.9|0
1638838200000|2021-12-07 00:50:00|3547|3532.8|3547.8|3533.6|3547.8|3533.6|3546.8|3532.6|0
1638838500000|2021-12-07 00:55:00|3547.2|3533|3547.8|3533.6|3548.6|3534.4|3545.5|3531.3|0
1638838800000|2021-12-07 01:00:00|3549|3534.8|3556.8|3542.6|3556.8|3542.6|3549|3534.8|0
1638839100000|2021-12-07 01:05:00|3557.5|3543.3|3554.3|3540.1|3558.5|3544.3|3553.7|3539.5|0
1638839400000|2021-12-07 01:10:00|3553.6|3539.4|3554.5|3540.3|3555.1|3540.9|3553.6|3539.4|0
1638839700000|2021-12-07 01:15:00|3554.7|3540.5|3551.8|3537.6|3554.7|3540.5|3551.7|3537.5|0
1638840000000|2021-12-07 01:20:00|3552.5|3538.3|3552.4|3538.2|3552.8|3538.6|3551.4|3537.2|0
1638840300000|2021-12-07 01:25:00|3550.5|3536.3|3548.8|3534.6|3551.7|3537.5|3548.8|3534.6|0
1638840600000|2021-12-07 01:30:00|3548.2|3534|3549.5|3535.3|3549.7|3535.5|3544.7|3530.5|0
1638840900000|2021-12-07 01:35:00|3549.3|3535.1|3556.9|3542.7|3556.9|3542.7|3549.3|3535.1|0
1638841200000|2021-12-07 01:40:00|3557.4|3543.2|3556|3541.8|3557.4|3543.2|3555|3540.8|0
1638841500000|2021-12-07 01:45:00|3555.4|3541.2|3560.2|3546|3560.2|3546|3555.4|3541.2|0
1638841800000|2021-12-07 01:50:00|3559.6|3545.4|3560.1|3545.9|3561.2|3547|3559.6|3545.4|0
1638842100000|2021-12-07 01:55:00|3561.3|3547.1|3556.5|3542.3|3561.9|3547.7|3556.5|3542.3|0
1638842400000|2021-12-07 02:00:00|3556.8|3542.6|3558.1|3543.9|3559.8|3545.6|3556.6|3542.4|0
1638842700000|2021-12-07 02:05:00|3558.2|3544|3557.9|3543.7|3558.4|3544.2|3557.1|3542.9|0
1638843000000|2021-12-07 02:10:00|3558.7|3544.5|3557.5|3543.3|3559.3|3545.1|3556.9|3542.7|0
1638843300000|2021-12-07 02:15:00|3557.6|3543.4|3559.7|3545.5|3559.7|3545.5|3557.4|3543.2|0
1638843600000|2021-12-07 02:20:00|3559.1|3544.9|3558.4|3544.2|3559.2|3545|3557.5|3543.3|0
1638843900000|2021-12-07 02:25:00|3559.2|3545|3557.5|3543.3|3559.4|3545.2|3557.2|3543|0
1638844200000|2021-12-07 02:30:00|3558|3543.8|3552.1|3537.9|3558|3543.8|3552.1|3537.9|0
1638844500000|2021-12-07 02:35:00|3551.4|3537.2|3555|3540.8|3555.6|3541.4|3551.4|3537.2|0
1638844800000|2021-12-07 02:40:00|3555.2|3541|3554.3|3540.1|3555.7|3541.5|3554.3|3540.1|0
1638845100000|2021-12-07 02:45:00|3554.4|3540.2|3552.9|3538.7|3554.8|3540.6|3552.9|3538.7|0
1638845400000|2021-12-07 02:50:00|3553|3538.8|3548.5|3534.3|3553|3538.8|3548.4|3534.2|0
1638845700000|2021-12-07 02:55:00|3548.4|3534.2|3547|3532.8|3548.7|3534.5|3547|3532.8|0
1638846000000|2021-12-07 03:00:00|3547.3|3533.1|3545.9|3531.7|3547.9|3533.7|3545.7|3531.5|0
1638846300000|2021-12-07 03:05:00|3545.8|3531.6|3545.1|3530.9|3547.4|3533.2|3545|3530.8|0
1638846600000|2021-12-07 03:10:00|3544.7|3530.5|3544.6|3530.4|3544.7|3530.5|3543.7|3529.5|0
1638846900000|2021-12-07 03:15:00|3544.8|3530.6|3545.4|3531.2|3545.4|3531.2|3543.9|3529.7|0
1638847200000|2021-12-07 03:20:00|3546.2|3532|3547.8|3533.6|3548.2|3534|3545.4|3531.2|0
1638847500000|2021-12-07 03:25:00|3548.2|3534|3545.3|3531.1|3548.4|3534.2|3545.3|3531.1|0
1638847800000|2021-12-07 03:30:00|3544.2|3530|3545.7|3531.5|3546.3|3532.1|3543.4|3529.2|0
1638848100000|2021-12-07 03:35:00|3546.2|3532|3549.9|3535.7|3549.9|3535.7|3546.2|3532|0
1638848400000|2021-12-07 03:40:00|3551.3|3537.1|3550.8|3536.6|3552.1|3537.9|3550.5|3536.3|0
1638848700000|2021-12-07 03:45:00|3549.8|3535.6|3549.2|3535|3550.2|3536|3547.6|3533.4|0
1638849000000|2021-12-07 03:50:00|3549.5|3535.3|3546.5|3532.3|3549.5|3535.3|3546.5|3532.3|0
1638849300000|2021-12-07 03:55:00|3545.6|3531.4|3547.7|3533.5|3547.7|3533.5|3545.4|3531.2|0
1638849600000|2021-12-07 04:00:00|3548|3533.8|3547.9|3533.7|3548.7|3534.5|3547.5|3533.3|0
1638849900000|2021-12-07 04:05:00|3548.5|3534.3|3552.9|3538.7|3552.9|3538.7|3548.4|3534.2|0
1638850200000|2021-12-07 04:10:00|3552.6|3538.4|3556|3541.8|3556|3541.8|3551.9|3537.7|0
1638850500000|2021-12-07 04:15:00|3555.6|3541.4|3555.2|3541|3555.6|3541.4|3553.9|3539.7|0
1638850800000|2021-12-07 04:20:00|3555.1|3540.9|3559.3|3545.1|3559.8|3545.6|3555.1|3540.9|0
1638851100000|2021-12-07 04:25:00|3560|3545.8|3558.8|3544.6|3560.6|3546.4|3557.4|3543.2|0
1638851400000|2021-12-07 04:30:00|3559|3544.8|3562.4|3548.2|3562.4|3548.2|3559|3544.8|0
1638851700000|2021-12-07 04:35:00|3562.6|3548.4|3561.9|3547.7|3562.6|3548.4|3560.5|3546.3|0
1638852000000|2021-12-07 04:40:00|3561.6|3547.4|3563.2|3549|3563.2|3549|3560.6|3546.4|0
1638852300000|2021-12-07 04:45:00|3563.6|3549.4|3562.5|3548.3|3564.8|3550.6|3562.5|3548.3|0
1638852600000|2021-12-07 04:50:00|3562.2|3548|3562.1|3547.9|3562.4|3548.2|3559.8|3545.6|0
1638852900000|2021-12-07 04:55:00|3561.9|3547.7|3559.1|3544.9|3561.9|3547.7|3557.9|3543.7|0
1638918600000|2021-12-07 23:10:00|3588.6|3574.2|3585.1|3570.7|3590.2|3575.8|3584.4|3570|0
1638918900000|2021-12-07 23:15:00|3585.7|3571.3|3587.1|3572.7|3588|3573.6|3583.7|3569.3|0
1638919200000|2021-12-07 23:20:00|3589.4|3575|3594.6|3580.2|3594.7|3580.3|3587.7|3573.3|0
1638919500000|2021-12-07 23:25:00|3593.8|3579.4|3591.1|3576.7|3593.8|3579.4|3590.6|3576.2|0
1638919800000|2021-12-07 23:30:00|3591.6|3577.2|3593.4|3579|3594.3|3579.9|3590.6|3576.2|0
1638920100000|2021-12-07 23:35:00|3594.5|3580.1|3592.3|3577.9|3594.5|3580.1|3590.7|3576.3|0
1638920400000|2021-12-07 23:40:00|3593|3578.6|3599.4|3585|3599.4|3585|3593|3578.6|0
1638920700000|2021-12-07 23:45:00|3599.9|3585.5|3603.2|3588.8|3604.3|3589.9|3598|3583.6|0
1638921000000|2021-12-07 23:50:00|3602.9|3588.5|3602.7|3588.3|3603.5|3589.1|3599.5|3585.1|0
1638921300000|2021-12-07 23:55:00|3603.7|3589.3|3601|3586.6|3606.9|3592.5|3601|3586.6|0
1638921600000|2021-12-08 00:00:00|3603.4|3589|3600|3585.6|3603.4|3589|3596.5|3582.1|0
1638921900000|2021-12-08 00:05:00|3602.1|3587.7|3601.8|3587.4|3603.1|3588.7|3599.9|3585.5|0
1638922200000|2021-12-08 00:10:00|3600.4|3586|3599.2|3584.8|3602.6|3588.2|3599.2|3584.8|0
1638922500000|2021-12-08 00:15:00|3598.7|3584.3|3600.9|3586.5|3601|3586.6|3596.8|3582.4|0
1638922800000|2021-12-08 00:20:00|3601.3|3586.9|3598.7|3584.3|3601.3|3586.9|3598.4|3584|0
1638923100000|2021-12-08 00:25:00|3598.1|3583.7|3601.9|3587.5|3602|3587.6|3598.1|3583.7|0
1638923400000|2021-12-08 00:30:00|3602.8|3588.4|3599.3|3584.9|3603.2|3588.8|3599.3|3584.9|0
1638923700000|2021-12-08 00:35:00|3600.2|3585.8|3601.1|3586.7|3601.5|3587.1|3600.2|3585.8|0
1638924000000|2021-12-08 00:40:00|3600.8|3586.4|3601.5|3587.1|3601.5|3587.1|3599.1|3584.7|0
1638924300000|2021-12-08 00:45:00|3601.9|3587.5|3602.5|3588.1|3602.8|3588.4|3601.6|3587.2|0
1638924600000|2021-12-08 00:50:00|3602.1|3587.7|3599.4|3585|3602.7|3588.3|3599.4|3585|0
1638924900000|2021-12-08 00:55:00|3600.1|3585.7|3604|3589.6|3604|3589.6|3600.1|3585.7|0
1638925200000|2021-12-08 01:00:00|3602.2|3587.8|3597.8|3583.4|3602.6|3588.2|3597.6|3583.2|0
1638925500000|2021-12-08 01:05:00|3597.6|3583.2|3595|3580.6|3600.4|3586|3594.6|3580.2|0
1638925800000|2021-12-08 01:10:00|3595.8|3581.4|3596.5|3582.1|3597.7|3583.3|3595.8|3581.4|0
1638926100000|2021-12-08 01:15:00|3595.3|3580.9|3592.7|3578.3|3595.8|3581.4|3592.4|3578|0
1638926400000|2021-12-08 01:20:00|3591.8|3577.4|3594.2|3579.8|3594.2|3579.8|3590.7|3576.3|0
1638926700000|2021-12-08 01:25:00|3594.4|3580|3593.9|3579.5|3595.7|3581.3|3593.9|3579.5|0
1638927000000|2021-12-08 01:30:00|3595.9|3581.5|3595.8|3581.4|3597.9|3583.5|3594.8|3580.4|0
1638927300000|2021-12-08 01:35:00|3595.5|3581.1|3592.4|3578|3596.2|3581.8|3592.4|3578|0
1638927600000|2021-12-08 01:40:00|3593.5|3579.1|3598.7|3584.3|3598.7|3584.3|3593.5|3579.1|0
1638927900000|2021-12-08 01:45:00|3596.9|3582.5|3598|3583.6|3598|3583.6|3596.9|3582.5|0
1638928200000|2021-12-08 01:50:00|3598.4|3584|3600|3585.6|3600.8|3586.4|3598.4|3584|0
1638928500000|2021-12-08 01:55:00|3599.5|3585.1|3601.3|3586.9|3601.8|3587.4|3599.5|3585.1|0
1638928800000|2021-12-08 02:00:00|3601.4|3587|3603.5|3589.1|3603.5|3589.1|3601.2|3586.8|0
1638929100000|2021-12-08 02:05:00|3603.9|3589.5|3603.9|3589.5|3605.1|3590.7|3603.1|3588.7|0
1638929400000|2021-12-08 02:10:00|3603.8|3589.4|3604.8|3590.4|3604.8|3590.4|3602|3587.6|0
1638929700000|2021-12-08 02:15:00|3604.6|3590.2|3605.1|3590.7|3605.6|3591.2|3604.1|3589.7|0
1638930000000|2021-12-08 02:20:00|3605.3|3590.9|3604|3589.6|3605.9|3591.5|3604|3589.6|0
1638930300000|2021-12-08 02:25:00|3603.5|3589.1|3603.2|3588.8|3604.3|3589.9|3603.2|3588.8|0
1638930600000|2021-12-08 02:30:00|3602.5|3588.1|3603.4|3589|3603.7|3589.3|3602.3|3587.9|0
1638930900000|2021-12-08 02:35:00|3604.4|3590|3607.8|3593.4|3607.8|3593.4|3604.4|3590|0
1638931200000|2021-12-08 02:40:00|3607.7|3593.3|3605.8|3591.4|3607.7|3593.3|3605.3|3590.9|0
1638931500000|2021-12-08 02:45:00|3606|3591.6|3605.2|3590.8|3606|3591.6|3604.3|3589.9|0
1638931800000|2021-12-08 02:50:00|3604.8|3590.4|3601.5|3587.1|3604.8|3590.4|3601.5|3587.1|0
1638932100000|2021-12-08 02:55:00|3600.9|3586.5|3599.4|3585|3600.9|3586.5|3598.8|3584.4|0
1638932400000|2021-12-08 03:00:00|3599.8|3585.4|3597.2|3582.8|3600.6|3586.2|3597.2|3582.8|0
1638932700000|2021-12-08 03:05:00|3597.6|3583.2|3597.8|3583.4|3598.6|3584.2|3596.9|3582.5|0
1638933000000|2021-12-08 03:10:00|3597.6|3583.2|3600.6|3586.2|3600.6|3586.2|3597.6|3583.2|0
1638933300000|2021-12-08 03:15:00|3600.1|3585.7|3599.8|3585.4|3601.3|3586.9|3599.7|3585.3|0
1638933600000|2021-12-08 03:20:00|3601|3586.6|3600.8|3586.4|3602.4|3588|3600.8|3586.4|0
1638933900000|2021-12-08 03:25:00|3600.4|3586|3599.5|3585.1|3600.4|3586|3599.5|3585.1|0
1638934200000|2021-12-08 03:30:00|3599.4|3585|3603|3588.6|3603|3588.6|3599.4|3585|0
1638934500000|2021-12-08 03:35:00|3602.8|3588.4|3606.9|3592.5|3607|3592.6|3602.8|3588.4|0
1638934800000|2021-12-08 03:40:00|3609.3|3594.9|3609.7|3595.3|3610.7|3596.3|3607.7|3593.3|0
1638935100000|2021-12-08 03:45:00|3610.3|3595.9|3609.8|3595.4|3610.5|3596.1|3608.9|3594.5|0
1638935400000|2021-12-08 03:50:00|3609.7|3595.3|3609.5|3595.1|3609.9|3595.5|3608.5|3594.1|0
1638935700000|2021-12-08 03:55:00|3608.8|3594.4|3607.5|3593.1|3608.8|3594.4|3607.3|3592.9|0
1638936000000|2021-12-08 04:00:00|3607.4|3593|3606.1|3591.7|3607.4|3593|3605.8|3591.4|0
1638936300000|2021-12-08 04:05:00|3606.2|3591.8|3613.1|3598.7|3613.1|3598.7|3605.8|3591.4|0
1638936600000|2021-12-08 04:10:00|3614.7|3600.3|3614|3599.6|3614.7|3600.3|3613.2|3598.8|0
1638936900000|2021-12-08 04:15:00|3614.2|3599.8|3613|3598.6|3614.4|3600|3613|3598.6|0
1638937200000|2021-12-08 04:20:00|3614.3|3599.9|3618.4|3604|3618.4|3604|3614.1|3599.7|0
1638937500000|2021-12-08 04:25:00|3619.8|3605.4|3620.7|3606.3|3620.7|3606.3|3618.8|3604.4|0
1638937800000|2021-12-08 04:30:00|3620.4|3606|3617.7|3603.3|3621|3606.6|3617.7|3603.3|0
1638938100000|2021-12-08 04:35:00|3619.3|3604.9|3617.5|3603.1|3620.3|3605.9|3616.8|3602.4|0
1638938400000|2021-12-08 04:40:00|3617.1|3602.7|3615.7|3601.3|3617.1|3602.7|3615|3600.6|0
1638938700000|2021-12-08 04:45:00|3615.1|3600.7|3614.4|3600|3615.9|3601.5|3614.4|3600|0
1638939000000|2021-12-08 04:50:00|3614.8|3600.4|3612.9|3598.5|3614.8|3600.4|3611.3|3596.9|0
1638939300000|2021-12-08 04:55:00|3613.6|3599.2|3610.5|3596.1|3614.8|3600.4|3610.5|3596.1|0
1639005000000|2021-12-08 23:10:00|3578.2|3564|3582.8|3568.4|3584|3569.6|3574.5|3560.3|0
1639005300000|2021-12-08 23:15:00|3581.8|3567.6|3583|3568.6|3587.4|3573|3581.8|3567.6|0
1639005600000|2021-12-08 23:20:00|3583.1|3568.7|3584.9|3570.5|3585.7|3571.3|3583|3568.6|0
1639005900000|2021-12-08 23:25:00|3586.7|3572.3|3584.2|3569.8|3586.7|3572.3|3581.5|3567.3|0
1639006200000|2021-12-08 23:30:00|3584.5|3570.1|3578|3563.8|3584.5|3570.1|3575.9|3561.7|0
1639006500000|2021-12-08 23:35:00|3580.2|3566|3576.9|3562.7|3581.9|3567.7|3576.9|3562.7|0
1639006800000|2021-12-08 23:40:00|3577.7|3563.5|3571.5|3557.3|3577.7|3563.5|3571.5|3557.3|0
1639007100000|2021-12-08 23:45:00|3571.8|3557.6|3574.8|3560.6|3575.3|3561.1|3571.4|3557.2|0
1639007400000|2021-12-08 23:50:00|3574.4|3560.2|3575.6|3561.4|3578.3|3564.1|3574.4|3560.2|0
1639007700000|2021-12-08 23:55:00|3576.6|3562.4|3578.5|3564.3|3579.3|3565.1|3575.1|3560.9|0
1639008000000|2021-12-09 00:00:00|3578.4|3564.2|3579.8|3565.6|3580.1|3565.9|3578.4|3564.2|0
1639008300000|2021-12-09 00:05:00|3578.2|3564|3582.4|3568|3584.8|3570.4|3578.2|3564|0
1639008600000|2021-12-09 00:10:00|3581.2|3567|3580.1|3565.9|3582.7|3568.3|3579.8|3565.6|0
1639008900000|2021-12-09 00:15:00|3581.4|3567.2|3579.7|3565.5|3582|3567.8|3579.7|3565.5|0
1639009200000|2021-12-09 00:20:00|3579.2|3565|3579.3|3565.1|3579.3|3565.1|3575.8|3561.6|0
1639009500000|2021-12-09 00:25:00|3579.8|3565.6|3578.2|3564|3580|3565.8|3578.2|3564|0
1639009800000|2021-12-09 00:30:00|3578.7|3564.5|3581.5|3567.3|3581.5|3567.3|3577.5|3563.3|0
1639010100000|2021-12-09 00:35:00|3580.5|3566.3|3579.1|3564.9|3581.2|3567|3578.1|3563.9|0
1639010400000|2021-12-09 00:40:00|3578.6|3564.4|3572.6|3558.4|3578.6|3564.4|3572.6|3558.4|0
1639010700000|2021-12-09 00:45:00|3572.2|3558|3572.6|3558.4|3574.4|3560.2|3572.2|3558|0
1639011000000|2021-12-09 00:50:00|3572.1|3557.9|3576|3561.8|3576|3561.8|3572.1|3557.9|0
1639011300000|2021-12-09 00:55:00|3577.6|3563.4|3582.9|3568.5|3582.9|3568.5|3577.6|3563.4|0
1639011600000|2021-12-09 01:00:00|3582.7|3568.3|3581.1|3566.9|3584.5|3570.1|3581.1|3566.9|0
1639011900000|2021-12-09 01:05:00|3581.5|3567.3|3581.1|3566.9|3581.8|3567.6|3578.8|3564.6|0
1639012200000|2021-12-09 01:10:00|3580.8|3566.6|3585.4|3571|3585.4|3571|3579.9|3565.7|0
1639012500000|2021-12-09 01:15:00|3585.7|3571.3|3588|3573.6|3588.1|3573.7|3585.4|3571|0
1639012800000|2021-12-09 01:20:00|3588.3|3573.9|3588|3573.6|3588.3|3573.9|3586.4|3572|0
1639013100000|2021-12-09 01:25:00|3589.3|3574.9|3590.1|3575.7|3590.1|3575.7|3588.8|3574.4|0
1639013400000|2021-12-09 01:30:00|3589.4|3575|3588.2|3573.8|3589.5|3575.1|3587.4|3573|0
1639013700000|2021-12-09 01:35:00|3588.7|3574.3|3589.3|3574.9|3590.2|3575.8|3585.9|3571.5|0
1639014000000|2021-12-09 01:40:00|3589.1|3574.7|3594.3|3579.9|3594.6|3580.2|3589.1|3574.7|0
1639014300000|2021-12-09 01:45:00|3594.7|3580.3|3594.4|3580|3596|3581.6|3593.3|3578.9|0
1639014600000|2021-12-09 01:50:00|3594.2|3579.8|3592.5|3578.1|3594.2|3579.8|3591.8|3577.4|0
1639014900000|2021-12-09 01:55:00|3592.6|3578.2|3592.3|3577.9|3593.7|3579.3|3591.7|3577.3|0
1639015200000|2021-12-09 02:00:00|3593.1|3578.7|3592.1|3577.7|3593.6|3579.2|3592.1|3577.7|0
1639015500000|2021-12-09 02:05:00|3592|3577.6|3593|3578.6|3595.9|3581.5|3592|3577.6|0
1639015800000|2021-12-09 02:10:00|3593.6|3579.2|3590.8|3576.4|3593.6|3579.2|3590.8|3576.4|0
1639016100000|2021-12-09 02:15:00|3591.8|3577.4|3592.4|3578|3593.4|3579|3591.3|3576.9|0
1639016400000|2021-12-09 02:20:00|3592.5|3578.1|3593.1|3578.7|3593.1|3578.7|3592.2|3577.8|0
1639016700000|2021-12-09 02:25:00|3593|3578.6|3594.1|3579.7|3594.1|3579.7|3591.9|3577.5|0
1639017000000|2021-12-09 02:30:00|3594.5|3580.1|3594.8|3580.4|3595.6|3581.2|3594.5|3580.1|0
1639017300000|2021-12-09 02:35:00|3594.3|3579.9|3593.6|3579.2|3594.3|3579.9|3592.9|3578.5|0
1639017600000|2021-12-09 02:40:00|3593.9|3579.5|3594.6|3580.2|3594.9|3580.5|3593.9|3579.5|0
1639017900000|2021-12-09 02:45:00|3593.6|3579.2|3595.1|3580.7|3596.3|3581.9|3593.6|3579.2|0
1639018200000|2021-12-09 02:50:00|3595.2|3580.8|3596.8|3582.4|3596.8|3582.4|3594.6|3580.2|0
1639018500000|2021-12-09 02:55:00|3596.9|3582.5|3596.8|3582.4|3597|3582.6|3595.5|3581.1|0
1639018800000|2021-12-09 03:00:00|3596.9|3582.5|3596.9|3582.5|3598.3|3583.9|3596.5|3582.1|0
1639019100000|2021-12-09 03:05:00|3596.7|3582.3|3594.7|3580.3|3596.7|3582.3|3594.2|3579.8|0
1639019400000|2021-12-09 03:10:00|3595|3580.6|3595.5|3581.1|3595.5|3581.1|3594.3|3579.9|0
1639019700000|2021-12-09 03:15:00|3594.3|3579.9|3594.2|3579.8|3594.6|3580.2|3592.3|3577.9|0
1639020000000|2021-12-09 03:20:00|3594.7|3580.3|3595|3580.6|3595|3580.6|3593.7|3579.3|0
1639020300000|2021-12-09 03:25:00|3594.5|3580.1|3595.6|3581.2|3595.9|3581.5|3594.2|3579.8|0
1639020600000|2021-12-09 03:30:00|3595.2|3580.8|3594.7|3580.3|3597.2|3582.8|3594.7|3580.3|0
1639020900000|2021-12-09 03:35:00|3596.2|3581.8|3590.1|3575.7|3596.2|3581.8|3589.3|3574.9|0
1639021200000|2021-12-09 03:40:00|3589.5|3575.1|3591.6|3577.2|3591.6|3577.2|3589.1|3574.7|0
1639021500000|2021-12-09 03:45:00|3590.8|3576.4|3592|3577.6|3592|3577.6|3590.5|3576.1|0
1639021800000|2021-12-09 03:50:00|3591.9|3577.5|3590.6|3576.2|3593.7|3579.3|3590.3|3575.9|0
1639022100000|2021-12-09 03:55:00|3590.4|3576|3588.4|3574|3590.9|3576.5|3587.8|3573.4|0
1639022400000|2021-12-09 04:00:00|3585.3|3570.9|3580.6|3566.4|3585.3|3570.9|3580.2|3566|0
1639022700000|2021-12-09 04:05:00|3580.5|3566.3|3581.4|3567.2|3582.3|3567.9|3580.5|3566.3|0
1639023000000|2021-12-09 04:10:00|3581.1|3566.9|3580.4|3566.2|3581.3|3567.1|3580.3|3566.1|0
1639023300000|2021-12-09 04:15:00|3580.8|3566.6|3581.7|3567.5|3582.7|3568.3|3580.7|3566.5|0
1639023600000|2021-12-09 04:20:00|3581.5|3567.3|3584.9|3570.5|3584.9|3570.5|3581.5|3567.3|0
1639023900000|2021-12-09 04:25:00|3585.2|3570.8|3583.3|3568.9|3585.2|3570.8|3582.9|3568.5|0
1639024200000|2021-12-09 04:30:00|3584.1|3569.7|3580.8|3566.6|3584.1|3569.7|3580.4|3566.2|0
1639024500000|2021-12-09 04:35:00|3579.9|3565.7|3579.3|3565.1|3580.6|3566.4|3579.3|3565.1|0
1639024800000|2021-12-09 04:40:00|3579.6|3565.4|3578.9|3564.7|3581|3566.8|3578.9|3564.7|0
1639025100000|2021-12-09 04:45:00|3579|3564.8|3578.4|3564.2|3580.2|3566|3577.8|3563.6|0
1639025400000|2021-12-09 04:50:00|3578.9|3564.7|3580.8|3566.6|3580.9|3566.7|3578.9|3564.7|0
1639025700000|2021-12-09 04:55:00|3582.4|3568|3578.3|3564.1|3582.4|3568|3578.1|3563.9|0
1639091400000|2021-12-09 23:10:00|3567.9|3553.7|3575.3|3561.1|3575.3|3561.1|3565.5|3551.3|0
1639091700000|2021-12-09 23:15:00|3578.9|3564.7|3575.5|3561.3|3578.9|3564.7|3574.7|3560.5|0
1639092000000|2021-12-09 23:20:00|3575.7|3561.5|3569.4|3555.2|3575.7|3561.5|3569.4|3555.2|0
1639092300000|2021-12-09 23:25:00|3570.3|3556.1|3573|3558.8|3574.2|3560|3570.3|3556.1|0
1639092600000|2021-12-09 23:30:00|3574.5|3560.3|3569.8|3555.6|3574.7|3560.5|3569.2|3555|0
1639092900000|2021-12-09 23:35:00|3568.6|3554.4|3570.2|3556|3571.2|3557|3567.3|3553.1|0
1639093200000|2021-12-09 23:40:00|3570.5|3556.3|3571.1|3556.9|3573|3558.8|3570.5|3556.3|0
1639093500000|2021-12-09 23:45:00|3571.9|3557.7|3569.3|3555.1|3573.7|3559.5|3569.3|3555.1|0
1639093800000|2021-12-09 23:50:00|3569.1|3554.9|3568.6|3554.4|3569.1|3554.9|3567.1|3552.9|0
1639094100000|2021-12-09 23:55:00|3570.1|3555.9|3571.8|3557.6|3571.8|3557.6|3569|3554.8|0
1639094400000|2021-12-10 00:00:00|3572.1|3557.9|3561.8|3547.6|3572.1|3557.9|3561.8|3547.6|0
1639094700000|2021-12-10 00:05:00|3563.1|3548.9|3564.4|3550.2|3564.4|3550.2|3563.1|3548.9|0
1639095000000|2021-12-10 00:10:00|3564|3549.8|3568.3|3554.1|3569.1|3554.9|3564|3549.8|0
1639095300000|2021-12-10 00:15:00|3568.5|3554.3|3568.5|3554.3|3569.1|3554.9|3567.6|3553.4|0
1639095600000|2021-12-10 00:20:00|3568.8|3554.6|3570.2|3556|3570.2|3556|3566.5|3552.3|0
1639095900000|2021-12-10 00:25:00|3571.2|3557|3573.9|3559.7|3573.9|3559.7|3571.1|3556.9|0
1639096200000|2021-12-10 00:30:00|3573.8|3559.6|3571.7|3557.5|3573.8|3559.6|3570.3|3556.1|0
1639096500000|2021-12-10 00:35:00|3571.8|3557.6|3566.1|3551.9|3572.1|3557.9|3566.1|3551.9|0
1639096800000|2021-12-10 00:40:00|3565.5|3551.3|3572.1|3557.9|3572.1|3557.9|3565.5|3551.3|0
1639097100000|2021-12-10 00:45:00|3570.7|3556.5|3567.7|3553.5|3570.7|3556.5|3567.7|3553.5|0
1639097400000|2021-12-10 00:50:00|3566.8|3552.6|3566.7|3552.5|3568.3|3554.1|3566.1|3551.9|0
1639097700000|2021-12-10 00:55:00|3565.2|3551|3563.7|3549.5|3565.3|3551.1|3563.6|3549.4|0
1639098000000|2021-12-10 01:00:00|3564.9|3550.7|3568.3|3554.1|3568.6|3554.4|3564.9|3550.7|0
1639098300000|2021-12-10 01:05:00|3568.2|3554|3572.3|3558.1|3572.3|3558.1|3568.2|3554|0
1639098600000|2021-12-10 01:10:00|3570.8|3556.6|3572.1|3557.9|3573.2|3559|3570.8|3556.6|0
1639098900000|2021-12-10 01:15:00|3573|3558.8|3570.4|3556.2|3573|3558.8|3570.4|3556.2|0
1639099200000|2021-12-10 01:20:00|3570.5|3556.3|3569.4|3555.2|3571.4|3557.2|3569|3554.8|0
1639099500000|2021-12-10 01:25:00|3569.8|3555.6|3569.8|3555.6|3570.2|3556|3569.2|3555|0
1639099800000|2021-12-10 01:30:00|3569.7|3555.5|3568.4|3554.2|3570.1|3555.9|3566.7|3552.5|0
1639100100000|2021-12-10 01:35:00|3569.2|3555|3567.9|3553.7|3569.3|3555.1|3567.3|3553.1|0
1639100400000|2021-12-10 01:40:00|3566.7|3552.5|3566.3|3552.1|3566.7|3552.5|3564|3549.8|0
1639100700000|2021-12-10 01:45:00|3566.1|3551.9|3565.3|3551.1|3567|3552.8|3565.1|3550.9|0
1639101000000|2021-12-10 01:50:00|3565.2|3551|3566|3551.8|3566.3|3552.1|3565.1|3550.9|0
1639101300000|2021-12-10 01:55:00|3564.8|3550.6|3564.6|3550.4|3565.5|3551.3|3564.6|3550.4|0
1639101600000|2021-12-10 02:00:00|3564|3549.8|3563.1|3548.9|3564.7|3550.5|3563|3548.8|0
1639101900000|2021-12-10 02:05:00|3563.7|3549.5|3563.4|3549.2|3564.6|3550.4|3563.3|3549.1|0
1639102200000|2021-12-10 02:10:00|3562.7|3548.5|3563|3548.8|3563.7|3549.5|3562.7|3548.5|0
1639102500000|2021-12-10 02:15:00|3562.8|3548.6|3563.5|3549.3|3565.4|3551.2|3562.8|3548.6|0
1639102800000|2021-12-10 02:20:00|3563.7|3549.5|3563.2|3549|3564.4|3550.2|3562.6|3548.4|0
1639103100000|2021-12-10 02:25:00|3562.5|3548.3|3561.2|3547|3562.9|3548.7|3561.2|3547|0
1639103400000|2021-12-10 02:30:00|3561.5|3547.3|3559.5|3545.3|3562.2|3548|3559.5|3545.3|0
1639103700000|2021-12-10 02:35:00|3560.7|3546.5|3565.4|3551.2|3566.6|3552.4|3560.4|3546.2|0
1639104000000|2021-12-10 02:40:00|3564.7|3550.5|3566.5|3552.3|3566.5|3552.3|3564.4|3550.2|0
1639104300000|2021-12-10 02:45:00|3567.2|3553|3570.5|3556.3|3571.8|3557.6|3567.2|3553|0
1639104600000|2021-12-10 02:50:00|3570.8|3556.6|3570|3555.8|3570.8|3556.6|3569.3|3555.1|0
1639104900000|2021-12-10 02:55:00|3569.4|3555.2|3570|3555.8|3570|3555.8|3568.4|3554.2|0
1639105200000|2021-12-10 03:00:00|3570.1|3555.9|3570.4|3556.2|3571.5|3557.3|3569.4|3555.2|0
1639105500000|2021-12-10 03:05:00|3570.3|3556.1|3571.5|3557.3|3571.5|3557.3|3569.8|3555.6|0
1639105800000|2021-12-10 03:10:00|3571.4|3557.2|3569.2|3555|3571.4|3557.2|3569.1|3554.9|0
1639106100000|2021-12-10 03:15:00|3568.4|3554.2|3570.2|3556|3570.3|3556.1|3568.4|3554.2|0
1639106400000|2021-12-10 03:20:00|3570|3555.8|3571.6|3557.4|3571.7|3557.5|3569.8|3555.6|0
1639106700000|2021-12-10 03:25:00|3571.2|3557|3572.6|3558.4|3573.2|3559|3571.2|3557|0
1639107000000|2021-12-10 03:30:00|3572.7|3558.5|3570.6|3556.4|3572.7|3558.5|3570.6|3556.4|0
1639107300000|2021-12-10 03:35:00|3570|3555.8|3567.8|3553.6|3570|3555.8|3567.8|3553.6|0
1639107600000|2021-12-10 03:40:00|3567.9|3553.7|3566.2|3552|3568|3553.8|3565.6|3551.4|0
1639107900000|2021-12-10 03:45:00|3567.6|3553.4|3570.2|3556|3570.2|3556|3567.6|3553.4|0
1639108200000|2021-12-10 03:50:00|3570.7|3556.5|3569.1|3554.9|3570.7|3556.5|3568.5|3554.3|0
1639108500000|2021-12-10 03:55:00|3569.3|3555.1|3573|3558.8|3573|3558.8|3569|3554.8|0
1639108800000|2021-12-10 04:00:00|3573.1|3558.9|3571.7|3557.5|3573.1|3558.9|3570.6|3556.4|0
1639109100000|2021-12-10 04:05:00|3571.8|3557.6|3576.7|3562.5|3576.7|3562.5|3571.5|3557.3|0
1639109400000|2021-12-10 04:10:00|3576.3|3562.1|3576.3|3562.1|3576.3|3562.1|3574.8|3560.6|0
1639109700000|2021-12-10 04:15:00|3576.5|3562.3|3576.3|3562.1|3577|3562.8|3575|3560.8|0
1639110000000|2021-12-10 04:20:00|3576.2|3562|3579.4|3565.2|3579.4|3565.2|3576.2|3562|0
1639110300000|2021-12-10 04:25:00|3579.2|3565|3578.9|3564.7|3580.5|3566.3|3578.1|3563.9|0
1639110600000|2021-12-10 04:30:00|3578.6|3564.4|3578.7|3564.5|3578.7|3564.5|3576.9|3562.7|0
1639110900000|2021-12-10 04:35:00|3579.7|3565.5|3578.5|3564.3|3579.8|3565.6|3578.5|3564.3|0
1639111200000|2021-12-10 04:40:00|3579.2|3565|3578.9|3564.7|3579.2|3565|3578.2|3564|0
1639111500000|2021-12-10 04:45:00|3579|3564.8|3585.2|3570.8|3585.4|3571|3579|3564.8|0
1639111800000|2021-12-10 04:50:00|3585.6|3571.2|3581.5|3567.3|3585.6|3571.2|3581.5|3567.3|0
1639112100000|2021-12-10 04:55:00|3581.8|3567.6|3580|3565.8|3583.5|3569.1|3580|3565.8|0
1639350600000|2021-12-12 23:10:00|3608.2|3593.8|3598.1|3583.7|3609.4|3595|3597.6|3583.2|0
1639350900000|2021-12-12 23:15:00|3598.6|3584.2|3592.5|3578.1|3598.6|3584.2|3591|3576.6|0
1639351200000|2021-12-12 23:20:00|3589.5|3575.1|3578.7|3564.5|3589.5|3575.1|3578.7|3564.5|0
1639351500000|2021-12-12 23:25:00|3576.9|3562.7|3576.2|3562|3578.6|3564.4|3576.2|3562|0
1639351800000|2021-12-12 23:30:00|3575.8|3561.6|3573.6|3559.4|3575.8|3561.6|3571.1|3556.9|0
1639352100000|2021-12-12 23:35:00|3574.2|3560|3573.5|3559.3|3575.1|3560.9|3573.5|3559.3|0
1639352400000|2021-12-12 23:40:00|3572.8|3558.6|3573.1|3558.9|3573.1|3558.9|3570.5|3556.3|0
1639352700000|2021-12-12 23:45:00|3572.8|3558.6|3574.4|3560.2|3575.3|3561.1|3572.8|3558.6|0
1639353000000|2021-12-12 23:50:00|3573.3|3559.1|3583|3568.6|3583|3568.6|3573.3|3559.1|0
1639353300000|2021-12-12 23:55:00|3581|3566.8|3581.7|3567.5|3582.7|3568.3|3579.8|3565.6|0
1639353600000|2021-12-13 00:00:00|3581.2|3567|3579.2|3565|3581.2|3567|3576.7|3562.5|0
1639353900000|2021-12-13 00:05:00|3579.9|3565.7|3574.8|3560.6|3580|3565.8|3574.8|3560.6|0
1639354200000|2021-12-13 00:10:00|3575.2|3561|3575.8|3561.6|3576.7|3562.5|3575|3560.8|0
1639354500000|2021-12-13 00:15:00|3575.9|3561.7|3569.1|3554.9|3575.9|3561.7|3567.8|3553.6|0
1639354800000|2021-12-13 00:20:00|3569.8|3555.6|3568.8|3554.6|3571.5|3557.3|3568.8|3554.6|0
1639355100000|2021-12-13 00:25:00|3566.5|3552.3|3570.5|3556.3|3570.5|3556.3|3566.5|3552.3|0
1639355400000|2021-12-13 00:30:00|3570.3|3556.1|3570|3555.8|3571.5|3557.3|3567.7|3553.5|0
1639355700000|2021-12-13 00:35:00|3569.5|3555.3|3572.4|3558.2|3572.5|3558.3|3569.5|3555.3|0
1639356000000|2021-12-13 00:40:00|3571.8|3557.6|3572.8|3558.6|3573.5|3559.3|3571.7|3557.5|0
1639356300000|2021-12-13 00:45:00|3572.6|3558.4|3580.3|3566.1|3580.3|3566.1|3572.2|3558|0
1639356600000|2021-12-13 00:50:00|3580.5|3566.3|3582.9|3568.5|3583.7|3569.3|3580.5|3566.3|0
1639356900000|2021-12-13 00:55:00|3582.5|3568.1|3583.8|3569.4|3583.9|3569.5|3581.9|3567.7|0
1639357200000|2021-12-13 01:00:00|3583.9|3569.5|3589.5|3575.1|3590.3|3575.9|3583.9|3569.5|0
1639357500000|2021-12-13 01:05:00|3591.3|3576.9|3589.1|3574.7|3593.3|3578.9|3588.6|3574.2|0
1639357800000|2021-12-13 01:10:00|3587.9|3573.5|3590.7|3576.3|3590.7|3576.3|3585.5|3571.1|0
1639358100000|2021-12-13 01:15:00|3590.5|3576.1|3589.4|3575|3591.4|3577|3589.4|3575|0
1639358400000|2021-12-13 01:20:00|3590|3575.6|3588.7|3574.3|3590.1|3575.7|3588.7|3574.3|0
1639358700000|2021-12-13 01:25:00|3587.6|3573.2|3585.9|3571.5|3587.6|3573.2|3584|3569.6|0
1639359000000|2021-12-13 01:30:00|3586.9|3572.5|3585.4|3571|3586.9|3572.5|3585.1|3570.7|0
1639359300000|2021-12-13 01:35:00|3585.7|3571.3|3584.8|3570.4|3586|3571.6|3583.7|3569.3|0
1639359600000|2021-12-13 01:40:00|3585.5|3571.1|3583.3|3568.9|3585.5|3571.1|3582.6|3568.2|0
1639359900000|2021-12-13 01:45:00|3583|3568.6|3580.1|3565.9|3583|3568.6|3580.1|3565.9|0
1639360200000|2021-12-13 01:50:00|3580.4|3566.2|3579.5|3565.3|3580.6|3566.4|3578.9|3564.7|0
1639360500000|2021-12-13 01:55:00|3579.2|3565|3580.2|3566|3581|3566.8|3579.2|3565|0
1639360800000|2021-12-13 02:00:00|3580.8|3566.6|3578.4|3564.2|3580.8|3566.6|3577.6|3563.4|0
1639361100000|2021-12-13 02:05:00|3575.9|3561.7|3578.5|3564.3|3578.9|3564.7|3575.9|3561.7|0
1639361400000|2021-12-13 02:10:00|3578.8|3564.6|3583.6|3569.2|3583.6|3569.2|3578.8|3564.6|0
1639361700000|2021-12-13 02:15:00|3583.3|3568.9|3583.8|3569.4|3584|3569.6|3582.2|3567.9|0
1639362000000|2021-12-13 02:20:00|3582.8|3568.4|3584.1|3569.7|3584.9|3570.5|3582.6|3568.2|0
1639362300000|2021-12-13 02:25:00|3584.5|3570.1|3583.8|3569.4|3584.8|3570.4|3583.1|3568.7|0
1639362600000|2021-12-13 02:30:00|3584.1|3569.7|3584.9|3570.5|3585.2|3570.8|3584|3569.6|0
1639362900000|2021-12-13 02:35:00|3585|3570.6|3587.3|3572.9|3588.6|3574.2|3585|3570.6|0
1639363200000|2021-12-13 02:40:00|3586.8|3572.4|3587.4|3573|3587.4|3573|3586|3571.6|0
1639363500000|2021-12-13 02:45:00|3587.3|3572.9|3586|3571.6|3588.6|3574.2|3585.7|3571.3|0
1639363800000|2021-12-13 02:50:00|3585|3570.6|3581.9|3567.7|3585|3570.6|3581.9|3567.7|0
1639364100000|2021-12-13 02:55:00|3581.4|3567.2|3587.4|3573|3587.4|3573|3581.4|3567.2|0
1639364400000|2021-12-13 03:00:00|3587|3572.6|3586|3571.6|3588.3|3573.9|3585.8|3571.4|0
1639364700000|2021-12-13 03:05:00|3585.7|3571.3|3589|3574.6|3589|3574.6|3585.5|3571.1|0
1639365000000|2021-12-13 03:10:00|3588.2|3573.8|3586.9|3572.5|3589.2|3574.8|3586.7|3572.3|0
1639365300000|2021-12-13 03:15:00|3586|3571.6|3584.8|3570.4|3586|3571.6|3584|3569.6|0
1639365600000|2021-12-13 03:20:00|3585.2|3570.8|3588.2|3573.8|3588.2|3573.8|3585.2|3570.8|0
1639365900000|2021-12-13 03:25:00|3588.5|3574.1|3588.8|3574.4|3589|3574.6|3587.5|3573.1|0
1639366200000|2021-12-13 03:30:00|3589.2|3574.8|3587.1|3572.7|3589.2|3574.8|3587.1|3572.7|0
1639366500000|2021-12-13 03:35:00|3588|3573.6|3585.8|3571.4|3588|3573.6|3585.8|3571.4|0
1639366800000|2021-12-13 03:40:00|3585.3|3570.9|3586.5|3572.1|3587|3572.6|3584.8|3570.4|0
1639367100000|2021-12-13 03:45:00|3586.6|3572.2|3587.9|3573.5|3588.7|3574.3|3586.6|3572.2|0
1639367400000|2021-12-13 03:50:00|3588.4|3574|3590.1|3575.7|3590.1|3575.7|3588.1|3573.7|0
1639367700000|2021-12-13 03:55:00|3589.7|3575.3|3591.4|3577|3591.4|3577|3589.7|3575.3|0
1639368000000|2021-12-13 04:00:00|3591.8|3577.4|3589.4|3575|3591.8|3577.4|3589.4|3575|0
1639368300000|2021-12-13 04:05:00|3589.7|3575.3|3589.8|3575.4|3590.7|3576.3|3589.7|3575.3|0
1639368600000|2021-12-13 04:10:00|3589.5|3575.1|3586.5|3572.1|3589.5|3575.1|3586.5|3572.1|0
1639368900000|2021-12-13 04:15:00|3587.4|3573|3585.9|3571.5|3587.4|3573|3585.9|3571.5|0
1639369200000|2021-12-13 04:20:00|3585.6|3571.2|3584.3|3569.9|3585.6|3571.2|3582.9|3568.5|0
1639369500000|2021-12-13 04:25:00|3583.4|3569|3583.6|3569.2|3585.2|3570.8|3583.1|3568.7|0
1639369800000|2021-12-13 04:30:00|3583.3|3568.9|3583.2|3568.8|3583.6|3569.2|3582.3|3567.9|0
1639370100000|2021-12-13 04:35:00|3584.5|3570.1|3586|3571.6|3586.4|3572|3584|3569.6|0
1639370400000|2021-12-13 04:40:00|3586.9|3572.5|3586.7|3572.3|3588.7|3574.3|3586.7|3572.3|0
1639370700000|2021-12-13 04:45:00|3586.5|3572.1|3587|3572.6|3587.8|3573.4|3586.3|3571.9|0
1639371000000|2021-12-13 04:50:00|3586|3571.6|3583.8|3569.4|3586|3571.6|3583.7|3569.3|0
1639371300000|2021-12-13 04:55:00|3584.1|3569.7|3586.3|3571.9|3586.3|3571.9|3583.4|3569|0
1639437000000|2021-12-13 23:10:00|3560.2|3546|3552.6|3538.4|3560.2|3546|3548.6|3534.4|0
1639437300000|2021-12-13 23:15:00|3547.2|3533|3539.6|3525.4|3547.2|3533|3539.6|3525.4|0
1639437600000|2021-12-13 23:20:00|3544.5|3530.3|3532.1|3518|3545.4|3531.2|3532.1|3518|0
1639437900000|2021-12-13 23:25:00|3530.4|3516.4|3529.1|3515.1|3532.8|3518.6|3528.5|3514.5|0
1639438200000|2021-12-13 23:30:00|3526.8|3512.8|3535.8|3521.6|3535.8|3521.6|3526.8|3512.8|0
1639438500000|2021-12-13 23:35:00|3534.5|3520.3|3533.9|3519.7|3536.6|3522.4|3533.3|3519.1|0
1639438800000|2021-12-13 23:40:00|3532.5|3518.3|3529.8|3515.8|3532.7|3518.5|3529.5|3515.5|0
1639439100000|2021-12-13 23:45:00|3529.7|3515.7|3526.9|3512.9|3529.7|3515.7|3525.4|3511.4|0
1639439400000|2021-12-13 23:50:00|3528.5|3514.5|3527.3|3513.3|3528.5|3514.5|3523.7|3509.7|0
1639439700000|2021-12-13 23:55:00|3525.6|3511.6|3523.8|3509.8|3527|3513|3523.8|3509.8|0
1639440000000|2021-12-14 00:00:00|3523|3509|3531.6|3517.6|3532.1|3518|3523|3509|0
1639440300000|2021-12-14 00:05:00|3531.4|3517.4|3531.8|3517.8|3533|3518.8|3529.4|3515.4|0
1639440600000|2021-12-14 00:10:00|3533.3|3519.1|3532.8|3518.6|3535.6|3521.4|3532.7|3518.5|0
1639440900000|2021-12-14 00:15:00|3532.3|3518.1|3528.5|3514.5|3534.7|3520.5|3528.5|3514.5|0
1639441200000|2021-12-14 00:20:00|3529.6|3515.6|3531.6|3517.6|3532.6|3518.4|3528.5|3514.5|0
1639441500000|2021-12-14 00:25:00|3533.6|3519.4|3527.1|3513.1|3533.6|3519.4|3525|3511|0
1639441800000|2021-12-14 00:30:00|3526.3|3512.3|3531.8|3517.8|3532.8|3518.6|3526.3|3512.3|0
1639442100000|2021-12-14 00:35:00|3531.7|3517.7|3531.3|3517.3|3532.8|3518.6|3530.2|3516.2|0
1639442400000|2021-12-14 00:40:00|3533.2|3519|3531.2|3517.2|3533.2|3519|3530.4|3516.4|0
1639442700000|2021-12-14 00:45:00|3531.4|3517.4|3531.3|3517.3|3534.5|3520.3|3530.8|3516.8|0
1639443000000|2021-12-14 00:50:00|3530.7|3516.7|3531.6|3517.6|3531.6|3517.6|3529.7|3515.7|0
1639443300000|2021-12-14 00:55:00|3531.7|3517.7|3531.9|3517.9|3533.7|3519.5|3531.2|3517.2|0
1639443600000|2021-12-14 01:00:00|3532.8|3518.6|3535.7|3521.5|3535.7|3521.5|3531.5|3517.5|0
1639443900000|2021-12-14 01:05:00|3536.3|3522.1|3538.6|3524.4|3540.3|3526.1|3536.3|3522.1|0
1639444200000|2021-12-14 01:10:00|3539.8|3525.6|3538.3|3524.1|3544.2|3530|3538.3|3524.1|0
1639444500000|2021-12-14 01:15:00|3537.9|3523.7|3539.4|3525.2|3539.5|3525.3|3537.9|3523.7|0
1639444800000|2021-12-14 01:20:00|3540.5|3526.3|3536|3521.8|3540.5|3526.3|3536|3521.8|0
1639445100000|2021-12-14 01:25:00|3535.9|3521.7|3539.1|3524.9|3539.1|3524.9|3535.9|3521.7|0
1639445400000|2021-12-14 01:30:00|3539.3|3525.1|3538.4|3524.2|3539.3|3525.1|3533.9|3519.7|0
1639445700000|2021-12-14 01:35:00|3538|3523.8|3534.5|3520.3|3538.2|3524|3533.7|3519.5|0
1639446000000|2021-12-14 01:40:00|3534.1|3519.9|3529.4|3515.4|3534.5|3520.3|3529.4|3515.4|0
1639446300000|2021-12-14 01:45:00|3528.9|3514.9|3527.1|3513.1|3530.5|3516.5|3527.1|3513.1|0
1639446600000|2021-12-14 01:50:00|3527.2|3513.2|3525.9|3511.9|3527.2|3513.2|3525.4|3511.4|0
1639446900000|2021-12-14 01:55:00|3523.8|3509.8|3520.8|3506.8|3523.8|3509.8|3520.8|3506.8|0
1639447200000|2021-12-14 02:00:00|3521.1|3507.1|3521.6|3507.6|3523.2|3509.2|3521.1|3507.1|0
1639447500000|2021-12-14 02:05:00|3520.9|3506.9|3518.4|3504.4|3521|3507|3517.6|3503.6|0
1639447800000|2021-12-14 02:10:00|3518.2|3504.2|3521.4|3507.4|3521.5|3507.5|3518|3504|0
1639448100000|2021-12-14 02:15:00|3520.9|3506.9|3521.9|3507.9|3523|3509|3520|3506|0
1639448400000|2021-12-14 02:20:00|3522.5|3508.5|3526|3512|3526|3512|3522|3508|0
1639448700000|2021-12-14 02:25:00|3523.3|3509.3|3524.6|3510.6|3525.8|3511.8|3523|3509|0
1639449000000|2021-12-14 02:30:00|3524.7|3510.7|3524.9|3510.9|3525|3511|3521.7|3507.7|0
1639449300000|2021-12-14 02:35:00|3524.8|3510.8|3525.7|3511.7|3526.2|3512.2|3523.8|3509.8|0
1639449600000|2021-12-14 02:40:00|3525.1|3511.1|3527.8|3513.8|3527.8|3513.8|3524.9|3510.9|0
1639449900000|2021-12-14 02:45:00|3528.2|3514.2|3529.6|3515.6|3529.6|3515.6|3528|3514|0
1639450200000|2021-12-14 02:50:00|3528.7|3514.7|3525.3|3511.3|3528.7|3514.7|3525.1|3511.1|0
1639450500000|2021-12-14 02:55:00|3525.5|3511.5|3524.8|3510.8|3526|3512|3524.8|3510.8|0
1639450800000|2021-12-14 03:00:00|3524.7|3510.7|3523.3|3509.3|3525.8|3511.8|3522.6|3508.6|0
1639451100000|2021-12-14 03:05:00|3522.5|3508.5|3520.7|3506.7|3522.5|3508.5|3519.6|3505.6|0
1639451400000|2021-12-14 03:10:00|3521.5|3507.5|3526.4|3512.4|3526.4|3512.4|3520.7|3506.7|0
1639451700000|2021-12-14 03:15:00|3526.5|3512.5|3524.4|3510.4|3526.6|3512.6|3524.2|3510.2|0
1639452000000|2021-12-14 03:20:00|3523.7|3509.7|3522.5|3508.5|3524.2|3510.2|3522.2|3508.2|0
1639452300000|2021-12-14 03:25:00|3523.6|3509.6|3521.9|3507.9|3523.6|3509.6|3521.8|3507.8|0
1639452600000|2021-12-14 03:30:00|3521.7|3507.7|3521.4|3507.4|3523|3509|3520.8|3506.8|0
1639452900000|2021-12-14 03:35:00|3521.2|3507.2|3520.3|3506.3|3521.2|3507.2|3518.4|3504.4|0
1639453200000|2021-12-14 03:40:00|3520.2|3506.2|3519.1|3505.1|3520.2|3506.2|3518.6|3504.6|0
1639453500000|2021-12-14 03:45:00|3518.7|3504.7|3520.1|3506.1|3520.4|3506.4|3518.5|3504.5|0
1639453800000|2021-12-14 03:50:00|3520.2|3506.2|3527.8|3513.8|3527.8|3513.8|3520.2|3506.2|0
1639454100000|2021-12-14 03:55:00|3527.9|3513.9|3526.4|3512.4|3527.9|3513.9|3526.4|3512.4|0
1639454400000|2021-12-14 04:00:00|3528.7|3514.7|3531.3|3517.3|3531.3|3517.3|3526.4|3512.4|0
1639454700000|2021-12-14 04:05:00|3530.6|3516.6|3531.4|3517.4|3531.4|3517.4|3529.1|3515.1|0
1639455000000|2021-12-14 04:10:00|3531.8|3517.8|3529.5|3515.5|3533.1|3518.9|3529.5|3515.5|0
1639455300000|2021-12-14 04:15:00|3529.2|3515.2|3531|3517|3531|3517|3529.2|3515.2|0
1639455600000|2021-12-14 04:20:00|3529.8|3515.8|3529.3|3515.3|3529.8|3515.8|3527.9|3513.9|0
1639455900000|2021-12-14 04:25:00|3529|3515|3528.8|3514.8|3529.7|3515.7|3528.4|3514.4|0
1639456200000|2021-12-14 04:30:00|3529.1|3515.1|3529.3|3515.3|3530.2|3516.2|3529.1|3515.1|0
1639456500000|2021-12-14 04:35:00|3529.4|3515.4|3529.8|3515.8|3529.8|3515.8|3527.8|3513.8|0
1639456800000|2021-12-14 04:40:00|3529.4|3515.4|3528.9|3514.9|3530.5|3516.5|3528.9|3514.9|0
1639457100000|2021-12-14 04:45:00|3529.6|3515.6|3529|3515|3529.6|3515.6|3527.9|3513.9|0
1639457400000|2021-12-14 04:50:00|3528.9|3514.9|3525.1|3511.1|3529|3515|3525.1|3511.1|0
1639457700000|2021-12-14 04:55:00|3524.2|3510.2|3525.9|3511.9|3526.6|3512.6|3524.2|3510.2|0
1639523400000|2021-12-14 23:10:00|3515.5|3501.5|3507.5|3493.5|3515.6|3501.6|3507.5|3493.5|0
1639523700000|2021-12-14 23:15:00|3506.4|3492.4|3505.4|3491.4|3507|3493|3503.8|3489.8|0
1639524000000|2021-12-14 23:20:00|3505.2|3491.2|3499.9|3485.9|3505.2|3491.2|3498.2|3484.2|0
1639524300000|2021-12-14 23:25:00|3501|3487|3502.1|3488.1|3502.1|3488.1|3495.1|3481.1|0
1639524600000|2021-12-14 23:30:00|3497.7|3483.7|3493|3479|3497.7|3483.7|3493|3479|0
1639524900000|2021-12-14 23:35:00|3495.7|3481.7|3494.2|3480.2|3495.7|3481.7|3493.2|3479.2|0
1639525200000|2021-12-14 23:40:00|3493.5|3479.5|3493.5|3479.5|3493.7|3479.7|3492.6|3478.6|0
1639525500000|2021-12-14 23:45:00|3494.1|3480.1|3490.4|3476.4|3495|3481|3490.4|3476.4|0
1639525800000|2021-12-14 23:50:00|3489.8|3475.8|3492.8|3478.8|3494.2|3480.2|3489.8|3475.8|0
1639526100000|2021-12-14 23:55:00|3492.9|3478.9|3487.1|3473.1|3492.9|3478.9|3487.1|3473.1|0
1639526400000|2021-12-15 00:00:00|3485.8|3471.8|3492.1|3478.1|3492.1|3478.1|3485.8|3471.8|0
1639526700000|2021-12-15 00:05:00|3493.6|3479.6|3495.6|3481.6|3496.9|3482.9|3493.6|3479.6|0
1639527000000|2021-12-15 00:10:00|3494.8|3480.8|3490.9|3476.9|3494.8|3480.8|3490.5|3476.5|0
1639527300000|2021-12-15 00:15:00|3490.3|3476.3|3491.9|3477.9|3492.5|3478.5|3488.7|3474.7|0
1639527600000|2021-12-15 00:20:00|3491.6|3477.6|3487.7|3473.7|3491.6|3477.6|3487.4|3473.4|0
1639527900000|2021-12-15 00:25:00|3487.4|3473.4|3488.5|3474.5|3489.1|3475.1|3487.2|3473.2|0
1639528200000|2021-12-15 00:30:00|3489.4|3475.4|3490.4|3476.4|3490.4|3476.4|3488.5|3474.5|0
1639528500000|2021-12-15 00:35:00|3491.1|3477.1|3490.1|3476.1|3491.1|3477.1|3489|3475|0
1639528800000|2021-12-15 00:40:00|3489.9|3475.9|3485.1|3471.1|3490.3|3476.3|3484.9|3470.9|0
1639529100000|2021-12-15 00:45:00|3484.6|3470.6|3485.2|3471.2|3487.1|3473.1|3484.6|3470.6|0
1639529400000|2021-12-15 00:50:00|3484|3470|3485.1|3471.1|3485.1|3471.1|3480.5|3466.7|0
1639529700000|2021-12-15 00:55:00|3484.9|3470.9|3485|3471|3485.4|3471.4|3483.6|3469.6|0
1639530000000|2021-12-15 01:00:00|3486.2|3472.2|3484.3|3470.3|3488.3|3474.3|3484|3470|0
1639530300000|2021-12-15 01:05:00|3485.4|3471.4|3481.5|3467.7|3485.4|3471.4|3480.8|3467|0
1639530600000|2021-12-15 01:10:00|3483.1|3469.1|3482.4|3468.4|3483.2|3469.2|3481.8|3468|0
1639530900000|2021-12-15 01:15:00|3481.1|3467.3|3478.2|3464.4|3481.1|3467.3|3476.5|3462.7|0
1639531200000|2021-12-15 01:20:00|3479.3|3465.5|3480.3|3466.5|3480.5|3466.7|3479.3|3465.5|0
1639531500000|2021-12-15 01:25:00|3480.9|3467.1|3479.3|3465.5|3481.1|3467.3|3478.6|3464.8|0
1639531800000|2021-12-15 01:30:00|3479.5|3465.7|3478.1|3464.3|3479.7|3465.9|3477.9|3464.1|0
1639532100000|2021-12-15 01:35:00|3477|3463.2|3477.3|3463.5|3479.7|3465.9|3476.4|3462.6|0
1639532400000|2021-12-15 01:40:00|3478|3464.2|3480.7|3466.9|3483.7|3469.7|3478|3464.2|0
1639532700000|2021-12-15 01:45:00|3480|3466.2|3479|3465.2|3480|3466.2|3477.3|3463.5|0
1639533000000|2021-12-15 01:50:00|3479.1|3465.3|3479.4|3465.6|3479.4|3465.6|3478|3464.2|0
1639533300000|2021-12-15 01:55:00|3478.9|3465.1|3474.7|3460.9|3478.9|3465.1|3474.7|3460.9|0
1639533600000|2021-12-15 02:00:00|3474.9|3461.1|3473.4|3459.6|3474.9|3461.1|3472.2|3458.4|0
1639533900000|2021-12-15 02:05:00|3472.3|3458.5|3472.7|3458.9|3473.3|3459.5|3470.7|3456.9|0
1639534200000|2021-12-15 02:10:00|3473.3|3459.5|3472.2|3458.4|3473.4|3459.6|3472|3458.2|0
1639534500000|2021-12-15 02:15:00|3472.5|3458.7|3469.7|3455.9|3472.5|3458.7|3469.6|3455.8|0
1639534800000|2021-12-15 02:20:00|3469.5|3455.7|3470.3|3456.5|3470.3|3456.5|3469.3|3455.5|0
1639535100000|2021-12-15 02:25:00|3471.1|3457.3|3471.3|3457.5|3472|3458.2|3470|3456.2|0
1639535400000|2021-12-15 02:30:00|3471.7|3457.9|3471.7|3457.9|3471.9|3458.1|3470.9|3457.1|0
1639535700000|2021-12-15 02:35:00|3472.4|3458.6|3475.5|3461.7|3475.5|3461.7|3472.4|3458.6|0
1639536000000|2021-12-15 02:40:00|3475.4|3461.6|3475|3461.2|3475.8|3462|3475|3461.2|0
1639536300000|2021-12-15 02:45:00|3475.7|3461.9|3476.3|3462.5|3476.7|3462.9|3475.7|3461.9|0
1639536600000|2021-12-15 02:50:00|3477.3|3463.5|3480.9|3467.1|3480.9|3467.1|3477.3|3463.5|0
1639536900000|2021-12-15 02:55:00|3481.2|3467.4|3482.6|3468.6|3482.7|3468.7|3480.8|3467|0
1639537200000|2021-12-15 03:00:00|3483|3469|3481.4|3467.6|3483|3469|3480|3466.2|0
1639537500000|2021-12-15 03:05:00|3481.1|3467.3|3480.8|3467|3481.1|3467.3|3478.9|3465.1|0
1639537800000|2021-12-15 03:10:00|3480.9|3467.1|3482.6|3468.6|3483.1|3469.1|3480.8|3467|0
1639538100000|2021-12-15 03:15:00|3483.4|3469.4|3482.7|3468.7|3483.4|3469.4|3481.3|3467.5|0
1639538400000|2021-12-15 03:20:00|3482.3|3468.3|3481|3467.2|3483.3|3469.3|3481|3467.2|0
1639538700000|2021-12-15 03:25:00|3481.5|3467.7|3482.1|3468.1|3482.3|3468.3|3480.8|3467|0
1639539000000|2021-12-15 03:30:00|3483|3469|3484.2|3470.2|3485|3471|3482.2|3468.2|0
1639539300000|2021-12-15 03:35:00|3484.4|3470.4|3483.3|3469.3|3484.4|3470.4|3483.1|3469.1|0
1639539600000|2021-12-15 03:40:00|3483.5|3469.5|3483.7|3469.7|3483.7|3469.7|3481.2|3467.4|0
1639539900000|2021-12-15 03:45:00|3483.4|3469.4|3483.4|3469.4|3484.3|3470.3|3483.2|3469.2|0
1639540200000|2021-12-15 03:50:00|3483.9|3469.9|3487.4|3473.4|3487.4|3473.4|3483.9|3469.9|0
1639540500000|2021-12-15 03:55:00|3487.1|3473.1|3486.1|3472.1|3487.2|3473.2|3485.7|3471.7|0
1639540800000|2021-12-15 04:00:00|3486.7|3472.7|3487.8|3473.8|3489.7|3475.7|3486.7|3472.7|0
1639541100000|2021-12-15 04:05:00|3487.9|3473.9|3489.6|3475.6|3489.9|3475.9|3487.8|3473.8|0
1639541400000|2021-12-15 04:10:00|3489.5|3475.5|3487|3473|3489.5|3475.5|3485.9|3471.9|0
1639541700000|2021-12-15 04:15:00|3487.8|3473.8|3485.6|3471.6|3488.9|3474.9|3485.6|3471.6|0
1639542000000|2021-12-15 04:20:00|3485.8|3471.8|3485|3471|3485.9|3471.9|3485|3471|0
1639542300000|2021-12-15 04:25:00|3485.1|3471.1|3484.1|3470.1|3485.1|3471.1|3483.7|3469.7|0
1639542600000|2021-12-15 04:30:00|3484|3470|3489.6|3475.6|3489.6|3475.6|3484|3470|0
1639542900000|2021-12-15 04:35:00|3489|3475|3489.3|3475.3|3489.3|3475.3|3488.2|3474.2|0
1639543200000|2021-12-15 04:40:00|3488.8|3474.8|3489.8|3475.8|3490.7|3476.7|3488.7|3474.7|0
1639543500000|2021-12-15 04:45:00|3490|3476|3491.9|3477.9|3491.9|3477.9|3489.8|3475.8|0
1639543800000|2021-12-15 04:50:00|3491.1|3477.1|3490|3476|3491.6|3477.6|3490|3476|0
1639544100000|2021-12-15 04:55:00|3490.6|3476.6|3489.3|3475.3|3491.2|3477.2|3489.3|3475.3|0
1639610100000|2021-12-15 23:15:00|3517.2|3503.2|3521.9|3507.9|3521.9|3507.9|3517.2|3503.2|0
1639610400000|2021-12-15 23:20:00|3523.9|3509.9|3524.4|3510.4|3526.3|3512.3|3522.7|3508.7|0
1639610700000|2021-12-15 23:25:00|3522.5|3508.5|3523.6|3509.6|3524|3510|3518.3|3504.3|0
1639611000000|2021-12-15 23:30:00|3525.4|3511.4|3526.7|3512.7|3530.8|3516.8|3525.4|3511.4|0
1639611300000|2021-12-15 23:35:00|3526.1|3512.1|3529|3515|3529.7|3515.7|3526.1|3512.1|0
1639611600000|2021-12-15 23:40:00|3527.5|3513.5|3527|3513|3529|3515|3524.7|3510.7|0
1639611900000|2021-12-15 23:45:00|3526.5|3512.5|3522.8|3508.8|3527.6|3513.6|3522.7|3508.7|0
1639612200000|2021-12-15 23:50:00|3520.9|3506.9|3518.3|3504.3|3520.9|3506.9|3515.8|3501.8|0
1639612500000|2021-12-15 23:55:00|3516.9|3502.9|3525.8|3511.8|3525.8|3511.8|3516.9|3502.9|0
1639612800000|2021-12-16 00:00:00|3526.9|3512.9|3528|3514|3532.2|3518|3526.9|3512.9|0
1639613100000|2021-12-16 00:05:00|3527.9|3513.9|3521.9|3507.9|3529.2|3515.2|3520.6|3506.6|0
1639613400000|2021-12-16 00:10:00|3518.7|3504.7|3518.8|3504.8|3520.1|3506.1|3515.8|3501.8|0
1639613700000|2021-12-16 00:15:00|3519.1|3505.1|3513.4|3499.4|3521.2|3507.2|3512.2|3498.2|0
1639614000000|2021-12-16 00:20:00|3513.1|3499.1|3510.9|3496.9|3513.1|3499.1|3508.9|3494.9|0
1639614300000|2021-12-16 00:25:00|3510.2|3496.2|3511.8|3497.8|3513|3499|3509.1|3495.1|0
1639614600000|2021-12-16 00:30:00|3515.5|3501.5|3526.8|3512.8|3527.7|3513.7|3515.5|3501.5|0
1639614900000|2021-12-16 00:35:00|3523.9|3509.9|3528|3514|3528|3514|3523|3509|0
1639615200000|2021-12-16 00:40:00|3527.2|3513.2|3527.8|3513.8|3530.3|3516.3|3527.2|3513.2|0
1639615500000|2021-12-16 00:45:00|3528.8|3514.8|3532.2|3518|3532.8|3518.6|3528.8|3514.8|0
1639615800000|2021-12-16 00:50:00|3533|3518.8|3527.6|3513.6|3533|3518.8|3527.6|3513.6|0
1639616100000|2021-12-16 00:55:00|3527|3513|3528.2|3514.2|3528.2|3514.2|3526.2|3512.2|0
1639616400000|2021-12-16 01:00:00|3527.4|3513.4|3527.8|3513.8|3528.1|3514.1|3524.6|3510.6|0
1639616700000|2021-12-16 01:05:00|3527.9|3513.9|3524.2|3510.2|3529.5|3515.5|3523.5|3509.5|0
1639617000000|2021-12-16 01:10:00|3522.9|3508.9|3527.1|3513.1|3528.2|3514.2|3520.9|3506.9|0
1639617300000|2021-12-16 01:15:00|3526.7|3512.7|3520.8|3506.8|3527|3513|3520.8|3506.8|0
1639617600000|2021-12-16 01:20:00|3519.8|3505.8|3521.3|3507.3|3521.3|3507.3|3519.6|3505.6|0
1639617900000|2021-12-16 01:25:00|3521.2|3507.2|3517|3503|3521.2|3507.2|3517|3503|0
1639618200000|2021-12-16 01:30:00|3516.7|3502.7|3515.3|3501.3|3516.7|3502.7|3514.5|3500.5|0
1639618500000|2021-12-16 01:35:00|3515.4|3501.4|3513.1|3499.1|3517.5|3503.5|3511.9|3497.9|0
1639618800000|2021-12-16 01:40:00|3511.6|3497.6|3507.7|3493.7|3512.1|3498.1|3506.6|3492.6|0
1639619100000|2021-12-16 01:45:00|3506.5|3492.5|3504|3490|3507.5|3493.5|3504|3490|0
1639619400000|2021-12-16 01:50:00|3501.9|3487.9|3504.4|3490.4|3504.9|3490.9|3501.9|3487.9|0
1639619700000|2021-12-16 01:55:00|3504.5|3490.5|3507.8|3493.8|3508.7|3494.7|3504.5|3490.5|0
1639620000000|2021-12-16 02:00:00|3507.2|3493.2|3506.6|3492.6|3507.6|3493.6|3506.6|3492.6|0
1639620300000|2021-12-16 02:05:00|3506.1|3492.1|3504.4|3490.4|3506.1|3492.1|3503.4|3489.4|0
1639620600000|2021-12-16 02:10:00|3504|3490|3506.1|3492.1|3506.1|3492.1|3504|3490|0
1639620900000|2021-12-16 02:15:00|3505.7|3491.7|3506.6|3492.6|3507.8|3493.8|3505|3491|0
1639621200000|2021-12-16 02:20:00|3506|3492|3504.1|3490.1|3506.1|3492.1|3504.1|3490.1|0
1639621500000|2021-12-16 02:25:00|3504.7|3490.7|3507.1|3493.1|3507.1|3493.1|3504.7|3490.7|0
1639621800000|2021-12-16 02:30:00|3506.6|3492.6|3506.2|3492.2|3506.6|3492.6|3504.8|3490.8|0
1639622100000|2021-12-16 02:35:00|3506.6|3492.6|3506.3|3492.3|3507.7|3493.7|3506.3|3492.3|0
1639622400000|2021-12-16 02:40:00|3506.6|3492.6|3504.2|3490.2|3507.6|3493.6|3504.2|3490.2|0
1639622700000|2021-12-16 02:45:00|3503.4|3489.4|3503.4|3489.4|3503.8|3489.8|3503|3489|0
1639623000000|2021-12-16 02:50:00|3503.7|3489.7|3507.6|3493.6|3508.9|3494.9|3503.7|3489.7|0
1639623300000|2021-12-16 02:55:00|3506.1|3492.1|3508.2|3494.2|3508.4|3494.4|3506.1|3492.1|0
1639623600000|2021-12-16 03:00:00|3508.4|3494.4|3505.5|3491.5|3508.4|3494.4|3505.5|3491.5|0
1639623900000|2021-12-16 03:05:00|3505.3|3491.3|3504.3|3490.3|3505.6|3491.6|3504.3|3490.3|0
1639624200000|2021-12-16 03:10:00|3504.1|3490.1|3502.4|3488.4|3504.4|3490.4|3502.4|3488.4|0
1639624500000|2021-12-16 03:15:00|3503|3489|3504.1|3490.1|3504.2|3490.2|3501.9|3487.9|0
1639624800000|2021-12-16 03:20:00|3503.8|3489.8|3505.7|3491.7|3505.7|3491.7|3503.5|3489.5|0
1639625100000|2021-12-16 03:25:00|3506.1|3492.1|3501.2|3487.2|3506.1|3492.1|3499.6|3485.6|0
1639625400000|2021-12-16 03:30:00|3502|3488|3504.5|3490.5|3505|3491|3500.7|3486.7|0
1639625700000|2021-12-16 03:35:00|3505.4|3491.4|3508.3|3494.3|3508.7|3494.7|3505.4|3491.4|0
1639626000000|2021-12-16 03:40:00|3508.1|3494.1|3508.4|3494.4|3509.5|3495.5|3508.1|3494.1|0
1639626300000|2021-12-16 03:45:00|3508.5|3494.5|3508.8|3494.8|3509.9|3495.9|3508.5|3494.5|0
1639626600000|2021-12-16 03:50:00|3508.6|3494.6|3507.9|3493.9|3509.9|3495.9|3507.3|3493.3|0
1639626900000|2021-12-16 03:55:00|3507.3|3493.3|3508.2|3494.2|3508.2|3494.2|3505.1|3491.1|0
1639627200000|2021-12-16 04:00:00|3508.3|3494.3|3505.6|3491.6|3508.3|3494.3|3505.6|3491.6|0
1639627500000|2021-12-16 04:05:00|3506.2|3492.2|3508.6|3494.6|3508.6|3494.6|3505.9|3491.9|0
1639627800000|2021-12-16 04:10:00|3508.7|3494.7|3507.3|3493.3|3509.2|3495.2|3507.3|3493.3|0
1639628100000|2021-12-16 04:15:00|3507.9|3493.9|3507.4|3493.4|3508|3494|3506.3|3492.3|0
1639628400000|2021-12-16 04:20:00|3507.5|3493.5|3505.2|3491.2|3507.5|3493.5|3504.3|3490.3|0
1639628700000|2021-12-16 04:25:00|3505|3491|3505.9|3491.9|3505.9|3491.9|3503.6|3489.6|0
1639629000000|2021-12-16 04:30:00|3506.3|3492.3|3508.2|3494.2|3508.6|3494.6|3506.3|3492.3|0
1639629300000|2021-12-16 04:35:00|3508.7|3494.7|3509.7|3495.7|3513.3|3499.3|3508.7|3494.7|0
1639629600000|2021-12-16 04:40:00|3508.3|3494.3|3504.8|3490.8|3508.3|3494.3|3503.1|3489.1|0
1639629900000|2021-12-16 04:45:00|3503.7|3489.7|3499.7|3485.7|3503.7|3489.7|3499.7|3485.7|0
1639630200000|2021-12-16 04:50:00|3501.2|3487.2|3503.1|3489.1|3504.5|3490.5|3501.2|3487.2|0
1639630500000|2021-12-16 04:55:00|3503.6|3489.6|3509.7|3495.7|3509.7|3495.7|3503.6|3489.6|0
1639696200000|2021-12-16 23:10:00|3523.7|3509.7|3505.6|3491.6|3527.5|3513.5|3505.6|3491.6|0
1639696500000|2021-12-16 23:15:00|3505|3491|3510.2|3496.2|3510.2|3496.2|3502.6|3488.6|0
1639696800000|2021-12-16 23:20:00|3508|3494|3506.2|3492.2|3508|3494|3498|3484|0
1639697100000|2021-12-16 23:25:00|3503.9|3489.9|3510|3496|3510|3496|3503.7|3489.7|0
1639697400000|2021-12-16 23:30:00|3508.9|3494.9|3508.3|3494.3|3511.5|3497.5|3508.3|3494.3|0
1639697700000|2021-12-16 23:35:00|3506.9|3492.9|3512.8|3498.8|3514.7|3500.7|3505.3|3491.3|0
1639698000000|2021-12-16 23:40:00|3512.4|3498.4|3512.7|3498.7|3513.6|3499.6|3510.1|3496.1|0
1639698300000|2021-12-16 23:45:00|3512.3|3498.3|3512.5|3498.5|3516.5|3502.5|3512.3|3498.3|0
1639698600000|2021-12-16 23:50:00|3509.1|3495.1|3513.3|3499.3|3513.8|3499.8|3509.1|3495.1|0
1639698900000|2021-12-16 23:55:00|3511.8|3497.8|3511.3|3497.3|3511.8|3497.8|3509.7|3495.7|0
1639699200000|2021-12-17 00:00:00|3512|3498|3510.5|3496.5|3512|3498|3508.1|3494.1|0
1639699500000|2021-12-17 00:05:00|3511|3497|3512.3|3498.3|3515.1|3501.1|3511|3497|0
1639699800000|2021-12-17 00:10:00|3513.2|3499.2|3506.6|3492.6|3513.4|3499.4|3506.6|3492.6|0
1639700100000|2021-12-17 00:15:00|3507.1|3493.1|3500.1|3486.1|3508.3|3494.3|3497.9|3483.9|0
1639700400000|2021-12-17 00:20:00|3500|3486|3503.1|3489.1|3503.7|3489.7|3500|3486|0
1639700700000|2021-12-17 00:25:00|3504.4|3490.4|3503.9|3489.9|3506.4|3492.4|3503.5|3489.5|0
1639701000000|2021-12-17 00:30:00|3502.2|3488.2|3504.9|3490.9|3506.1|3492.1|3502.2|3488.2|0
1639701300000|2021-12-17 00:35:00|3506.7|3492.7|3509.2|3495.2|3509.2|3495.2|3506.7|3492.7|0
1639701600000|2021-12-17 00:40:00|3512.1|3498.1|3513.6|3499.6|3513.6|3499.6|3511.4|3497.4|0
1639701900000|2021-12-17 00:45:00|3514.6|3500.6|3519.6|3505.6|3519.6|3505.6|3514.6|3500.6|0
1639702200000|2021-12-17 00:50:00|3519.3|3505.3|3518|3504|3519.3|3505.3|3516.7|3502.7|0
1639702500000|2021-12-17 00:55:00|3517.9|3503.9|3513.7|3499.7|3520|3506|3513.7|3499.7|0
1639702800000|2021-12-17 01:00:00|3513.9|3499.9|3518.6|3504.6|3518.6|3504.6|3513.9|3499.9|0
1639703100000|2021-12-17 01:05:00|3519.9|3505.9|3522.3|3508.3|3522.3|3508.3|3519.9|3505.9|0
1639703400000|2021-12-17 01:10:00|3523.1|3509.1|3519.7|3505.7|3523.1|3509.1|3519.2|3505.2|0
1639703700000|2021-12-17 01:15:00|3517.9|3503.9|3520.4|3506.4|3520.4|3506.4|3517.3|3503.3|0
1639704000000|2021-12-17 01:20:00|3520.5|3506.5|3515.8|3501.8|3520.5|3506.5|3515.5|3501.5|0
1639704300000|2021-12-17 01:25:00|3516.8|3502.8|3512|3498|3516.8|3502.8|3511|3497|0
1639704600000|2021-12-17 01:30:00|3512.5|3498.5|3510.8|3496.8|3513.7|3499.7|3510.8|3496.8|0
1639704900000|2021-12-17 01:35:00|3510.7|3496.7|3507.5|3493.5|3510.7|3496.7|3507.2|3493.2|0
1639705200000|2021-12-17 01:40:00|3507.7|3493.7|3505.9|3491.9|3507.9|3493.9|3505.3|3491.3|0
1639705500000|2021-12-17 01:45:00|3506|3492|3503.3|3489.3|3506|3492|3502.5|3488.5|0
1639705800000|2021-12-17 01:50:00|3502.7|3488.7|3501.9|3487.9|3506.3|3492.3|3501.9|3487.9|0
1639706100000|2021-12-17 01:55:00|3501.7|3487.7|3501.1|3487.1|3501.7|3487.7|3500.3|3486.3|0
1639706400000|2021-12-17 02:00:00|3500.6|3486.6|3502.5|3488.5|3503|3489|3500.6|3486.6|0
1639706700000|2021-12-17 02:05:00|3503.3|3489.3|3504.9|3490.9|3504.9|3490.9|3503|3489|0
1639707000000|2021-12-17 02:10:00|3505|3491|3505.6|3491.6|3506.4|3492.4|3504.9|3490.9|0
1639707300000|2021-12-17 02:15:00|3505.2|3491.2|3505.7|3491.7|3506.6|3492.6|3504.7|3490.7|0
1639707600000|2021-12-17 02:20:00|3505.4|3491.4|3505.7|3491.7|3507|3493|3505.4|3491.4|0
1639707900000|2021-12-17 02:25:00|3505.1|3491.1|3507.4|3493.4|3508.1|3494.1|3503.8|3489.8|0
1639708200000|2021-12-17 02:30:00|3508|3494|3513|3499|3513.2|3499.2|3508|3494|0
1639708500000|2021-12-17 02:35:00|3512.4|3498.4|3512.7|3498.7|3513.3|3499.3|3512.4|3498.4|0
1639708800000|2021-12-17 02:40:00|3512.4|3498.4|3512.4|3498.4|3513.3|3499.3|3512.3|3498.3|0
1639709100000|2021-12-17 02:45:00|3510.9|3496.9|3510.6|3496.6|3512.9|3498.9|3510.6|3496.6|0
1639709400000|2021-12-17 02:50:00|3510|3496|3510.1|3496.1|3510.1|3496.1|3507.4|3493.4|0
1639709700000|2021-12-17 02:55:00|3510.5|3496.5|3509.2|3495.2|3510.8|3496.8|3509.2|3495.2|0
1639710000000|2021-12-17 03:00:00|3509|3495|3503.8|3489.8|3509|3495|3503.8|3489.8|0
1639710300000|2021-12-17 03:05:00|3502.9|3488.9|3502.9|3488.9|3505.4|3491.4|3502.9|3488.9|0
1639710600000|2021-12-17 03:10:00|3502.4|3488.4|3499.1|3485.1|3502.4|3488.4|3499.1|3485.1|0
1639710900000|2021-12-17 03:15:00|3498.8|3484.8|3496.1|3482.1|3499.8|3485.8|3496.1|3482.1|0
1639711200000|2021-12-17 03:20:00|3496.4|3482.4|3494.8|3480.8|3498|3484|3494.8|3480.8|0
1639711500000|2021-12-17 03:25:00|3495.6|3481.6|3493.3|3479.3|3496.2|3482.2|3493.3|3479.3|0
1639711800000|2021-12-17 03:30:00|3493.1|3479.1|3489.5|3475.5|3493.6|3479.6|3489.5|3475.5|0
1639712100000|2021-12-17 03:35:00|3490.3|3476.3|3489.7|3475.7|3491.9|3477.9|3489.5|3475.5|0
1639712400000|2021-12-17 03:40:00|3489.8|3475.8|3489.3|3475.3|3490.6|3476.6|3488.7|3474.7|0
1639712700000|2021-12-17 03:45:00|3489|3475|3489.3|3475.3|3490.1|3476.1|3488.5|3474.5|0
1639713000000|2021-12-17 03:50:00|3488.9|3474.9|3487.4|3473.4|3488.9|3474.9|3486.8|3472.8|0
1639713300000|2021-12-17 03:55:00|3487.6|3473.6|3485.3|3471.3|3487.9|3473.9|3483.8|3469.8|0
1639713600000|2021-12-17 04:00:00|3485.5|3471.5|3486.2|3472.2|3489|3475|3485.3|3471.3|0
1639713900000|2021-12-17 04:05:00|3487.7|3473.7|3487|3473|3487.7|3473.7|3484.4|3470.4|0
1639714200000|2021-12-17 04:10:00|3486.4|3472.4|3486.9|3472.9|3487.2|3473.2|3486.4|3472.4|0
1639714500000|2021-12-17 04:15:00|3487.5|3473.5|3486.3|3472.3|3488.7|3474.7|3486.3|3472.3|0
1639714800000|2021-12-17 04:20:00|3486.1|3472.1|3482.4|3468.4|3486.1|3472.1|3482.4|3468.4|0
1639715100000|2021-12-17 04:25:00|3482|3468.1|3479.2|3465.4|3482|3468.1|3479.2|3465.4|0
1639715400000|2021-12-17 04:30:00|3479.4|3465.6|3482.6|3468.6|3483.5|3469.5|3479.4|3465.6|0
1639715700000|2021-12-17 04:35:00|3479.4|3465.6|3480.5|3466.7|3480.5|3466.7|3479.4|3465.6|0
1639716000000|2021-12-17 04:40:00|3481|3467.2|3483.9|3469.9|3484.4|3470.4|3480.7|3466.9|0
1639716300000|2021-12-17 04:45:00|3483.5|3469.5|3482.6|3468.6|3483.5|3469.5|3480.4|3466.6|0
1639716600000|2021-12-17 04:50:00|3482.8|3468.8|3483.3|3469.3|3483.3|3469.3|3480.7|3466.9|0
1639716900000|2021-12-17 04:55:00|3483.2|3469.2|3482.2|3468.2|3483.2|3469.2|3481.4|3467.6|0
1639955400000|2021-12-19 23:10:00|3481.3|3467.5|3477.4|3463.6|3482.2|3468.2|3475|3461.2|0
1639955700000|2021-12-19 23:15:00|3477.9|3464.1|3474|3460.2|3480.8|3467|3474|3460.2|0
1639956000000|2021-12-19 23:20:00|3473.8|3460|3474.2|3460.4|3476.8|3463|3473.8|3460|0
1639956300000|2021-12-19 23:25:00|3472.1|3458.3|3471.1|3457.3|3474.7|3460.9|3471.1|3457.3|0
1639956600000|2021-12-19 23:30:00|3472.9|3459.1|3476.1|3462.3|3478.8|3465|3472.9|3459.1|0
1639956900000|2021-12-19 23:35:00|3476|3462.2|3476.8|3463|3478.8|3465|3476|3462.2|0
1639957200000|2021-12-19 23:40:00|3476.1|3462.3|3476.5|3462.7|3476.5|3462.7|3474|3460.2|0
1639957500000|2021-12-19 23:45:00|3476.7|3462.9|3471.5|3457.7|3477.1|3463.3|3471.5|3457.7|0
1639957800000|2021-12-19 23:50:00|3470.4|3456.6|3472.2|3458.4|3473.5|3459.7|3470.4|3456.6|0
1639958100000|2021-12-19 23:55:00|3471.6|3457.8|3473.2|3459.4|3473.2|3459.4|3471.1|3457.3|0
1639958400000|2021-12-20 00:00:00|3474.5|3460.7|3468|3454.2|3474.7|3460.9|3466.5|3452.7|0
1639958700000|2021-12-20 00:05:00|3469.5|3455.7|3468.9|3455.1|3469.5|3455.7|3466.4|3452.6|0
1639959000000|2021-12-20 00:10:00|3468.5|3454.7|3467.4|3453.6|3471.3|3457.5|3466.5|3452.7|0
1639959300000|2021-12-20 00:15:00|3468.1|3454.3|3464.3|3450.5|3468.1|3454.3|3463.7|3449.9|0
1639959600000|2021-12-20 00:20:00|3464.1|3450.3|3466.8|3453|3466.9|3453.1|3463.5|3449.7|0
1639959900000|2021-12-20 00:25:00|3466.7|3452.9|3468.9|3455.1|3468.9|3455.1|3466.7|3452.9|0
1639960200000|2021-12-20 00:30:00|3469.2|3455.4|3471.7|3457.9|3472.4|3458.6|3469.1|3455.3|0
1639960500000|2021-12-20 00:35:00|3471.6|3457.8|3466.9|3453.1|3472.1|3458.3|3466.9|3453.1|0
1639960800000|2021-12-20 00:40:00|3465.8|3452|3473|3459.2|3473|3459.2|3465.8|3452|0
1639961100000|2021-12-20 00:45:00|3472.5|3458.7|3473.5|3459.7|3474.7|3460.9|3472.5|3458.7|0
1639961400000|2021-12-20 00:50:00|3473.3|3459.5|3473.5|3459.7|3474.3|3460.5|3473.3|3459.5|0
1639961700000|2021-12-20 00:55:00|3473.4|3459.6|3475|3461.2|3475|3461.2|3472.8|3459|0
1639962000000|2021-12-20 01:00:00|3475.5|3461.7|3476.9|3463.1|3476.9|3463.1|3471.9|3458.1|0
1639962300000|2021-12-20 01:05:00|3477.1|3463.3|3473.2|3459.4|3477.1|3463.3|3471.2|3457.4|0
1639962600000|2021-12-20 01:10:00|3472.3|3458.5|3472.9|3459.1|3472.9|3459.1|3471.2|3457.4|0
1639962900000|2021-12-20 01:15:00|3473.4|3459.6|3472.7|3458.9|3474|3460.2|3471.6|3457.8|0
1639963200000|2021-12-20 01:20:00|3473.5|3459.7|3472.3|3458.5|3475.3|3461.5|3471.5|3457.7|0
1639963500000|2021-12-20 01:25:00|3471.9|3458.1|3472.7|3458.9|3473.4|3459.6|3471.7|3457.9|0
1639963800000|2021-12-20 01:30:00|3472.6|3458.8|3474.1|3460.3|3474.7|3460.9|3472.2|3458.4|0
1639964100000|2021-12-20 01:35:00|3473.9|3460.1|3475.9|3462.1|3475.9|3462.1|3473.1|3459.3|0
1639964400000|2021-12-20 01:40:00|3475.1|3461.3|3475.3|3461.5|3475.9|3462.1|3475.1|3461.3|0
1639964700000|2021-12-20 01:45:00|3474.6|3460.8|3479|3465.2|3479|3465.2|3474.6|3460.8|0
1639965000000|2021-12-20 01:50:00|3479.6|3465.8|3480|3466.2|3481.4|3467.6|3479.6|3465.8|0
1639965300000|2021-12-20 01:55:00|3480.3|3466.5|3476.3|3462.5|3480.5|3466.7|3476.3|3462.5|0
1639965600000|2021-12-20 02:00:00|3476.8|3463|3474.9|3461.1|3476.8|3463|3474.9|3461.1|0
1639965900000|2021-12-20 02:05:00|3475|3461.2|3474.4|3460.6|3475.1|3461.3|3474.3|3460.5|0
1639966200000|2021-12-20 02:10:00|3473.5|3459.7|3474.2|3460.4|3474.7|3460.9|3473.3|3459.5|0
1639966500000|2021-12-20 02:15:00|3474.3|3460.5|3476.9|3463.1|3477.2|3463.4|3474.3|3460.5|0
1639966800000|2021-12-20 02:20:00|3477|3463.2|3479.3|3465.5|3479.3|3465.5|3476.4|3462.6|0
1639967100000|2021-12-20 02:25:00|3479.7|3465.9|3481.6|3467.8|3481.6|3467.8|3479.6|3465.8|0
1639967400000|2021-12-20 02:30:00|3480.8|3467|3485.4|3471.4|3485.4|3471.4|3480.8|3467|0
1639967700000|2021-12-20 02:35:00|3485.5|3471.5|3483.4|3469.4|3485.5|3471.5|3483.3|3469.3|0
1639968000000|2021-12-20 02:40:00|3484.2|3470.2|3484.3|3470.3|3484.3|3470.3|3482.4|3468.4|0
1639968300000|2021-12-20 02:45:00|3484|3470|3480.6|3466.8|3484|3470|3480.4|3466.6|0
1639968600000|2021-12-20 02:50:00|3481.5|3467.7|3480.6|3466.8|3481.5|3467.7|3479|3465.2|0
1639968900000|2021-12-20 02:55:00|3478.4|3464.6|3477.2|3463.4|3478.5|3464.7|3477.2|3463.4|0
1639969200000|2021-12-20 03:00:00|3477.4|3463.6|3478|3464.2|3478.4|3464.6|3476.2|3462.4|0
1639969500000|2021-12-20 03:05:00|3477.8|3464|3478.3|3464.5|3478.4|3464.6|3477.4|3463.6|0
1639969800000|2021-12-20 03:10:00|3479.5|3465.7|3480.5|3466.7|3481.7|3467.9|3479.5|3465.7|0
1639970100000|2021-12-20 03:15:00|3479.6|3465.8|3477.7|3463.9|3480.9|3467.1|3477.7|3463.9|0
1639970400000|2021-12-20 03:20:00|3478.4|3464.6|3479.9|3466.1|3479.9|3466.1|3477|3463.2|0
1639970700000|2021-12-20 03:25:00|3480.1|3466.3|3481.2|3467.4|3482.7|3468.7|3480.1|3466.3|0
1639971000000|2021-12-20 03:30:00|3481|3467.2|3485.7|3471.7|3485.7|3471.7|3481|3467.2|0
1639971300000|2021-12-20 03:35:00|3485.5|3471.5|3484.7|3470.7|3486.5|3472.5|3483.8|3469.8|0
1639971600000|2021-12-20 03:40:00|3484.6|3470.6|3482.8|3468.8|3484.9|3470.9|3482.7|3468.7|0
1639971900000|2021-12-20 03:45:00|3483|3469|3483.6|3469.6|3483.8|3469.8|3482.9|3468.9|0
1639972200000|2021-12-20 03:50:00|3483.3|3469.3|3484.1|3470.1|3484.1|3470.1|3483.1|3469.1|0
1639972500000|2021-12-20 03:55:00|3483.2|3469.2|3479.8|3466|3483.2|3469.2|3479.8|3466|0
1639972800000|2021-12-20 04:00:00|3478.9|3465.1|3481.6|3467.8|3481.6|3467.8|3478.9|3465.1|0
1639973100000|2021-12-20 04:05:00|3482.2|3468.2|3478.4|3464.6|3482.7|3468.7|3478.4|3464.6|0
1639973400000|2021-12-20 04:10:00|3477.9|3464.1|3479.2|3465.4|3480|3466.2|3477.9|3464.1|0
1639973700000|2021-12-20 04:15:00|3479.4|3465.6|3477.3|3463.5|3479.6|3465.8|3477.3|3463.5|0
1639974000000|2021-12-20 04:20:00|3477.2|3463.4|3482.4|3468.4|3482.9|3468.9|3477.2|3463.4|0
1639974300000|2021-12-20 04:25:00|3482.7|3468.7|3480.7|3466.9|3482.7|3468.7|3480.7|3466.9|0
1639974600000|2021-12-20 04:30:00|3480|3466.2|3481.6|3467.8|3481.7|3467.9|3479|3465.2|0
1639974900000|2021-12-20 04:35:00|3480.6|3466.8|3478.3|3464.5|3480.8|3467|3478.3|3464.5|0
1639975200000|2021-12-20 04:40:00|3477.5|3463.7|3476.9|3463.1|3478.1|3464.3|3476.8|3463|0
1639975500000|2021-12-20 04:45:00|3477|3463.2|3475.5|3461.7|3477.1|3463.3|3475.4|3461.6|0
1639975800000|2021-12-20 04:50:00|3474.8|3461|3475.8|3462|3475.9|3462.1|3474|3460.2|0
1639976100000|2021-12-20 04:55:00|3475.7|3461.9|3475.7|3461.9|3477.8|3464|3475.1|3461.3|0
1640041800000|2021-12-20 23:10:00|3476.5|3462.7|3472.9|3459.1|3476.5|3462.7|3470.3|3456.5|0
1640042100000|2021-12-20 23:15:00|3473.8|3460|3486.5|3472.5|3487.7|3473.7|3473.8|3460|0
1640042400000|2021-12-20 23:20:00|3485.1|3471.1|3480.7|3466.9|3486.4|3472.4|3480.7|3466.9|0
1640042700000|2021-12-20 23:25:00|3481.6|3467.8|3482.9|3468.9|3483.2|3469.2|3479.6|3465.8|0
1640043000000|2021-12-20 23:30:00|3483.7|3469.7|3481.7|3467.9|3483.7|3469.7|3481.4|3467.6|0
1640043300000|2021-12-20 23:35:00|3481.2|3467.4|3478.5|3464.7|3481.2|3467.4|3477.5|3463.7|0
1640043600000|2021-12-20 23:40:00|3478.3|3464.5|3476.4|3462.6|3479|3465.2|3476.3|3462.5|0
1640043900000|2021-12-20 23:45:00|3477.7|3463.9|3476.8|3463|3479.8|3466|3476.8|3463|0
1640044200000|2021-12-20 23:50:00|3477.6|3463.8|3475.1|3461.3|3477.6|3463.8|3475.1|3461.3|0
1640044500000|2021-12-20 23:55:00|3474.8|3461|3474.9|3461.1|3478.3|3464.5|3474.7|3460.9|0
1640044800000|2021-12-21 00:00:00|3474.6|3460.8|3473.6|3459.8|3477.1|3463.3|3473.6|3459.8|0
1640045100000|2021-12-21 00:05:00|3473.2|3459.4|3478.4|3464.6|3478.6|3464.8|3473.2|3459.4|0
1640045400000|2021-12-21 00:10:00|3477.7|3463.9|3477.9|3464.1|3479.3|3465.5|3476.7|3462.9|0
1640045700000|2021-12-21 00:15:00|3475.9|3462.1|3473.6|3459.8|3475.9|3462.1|3473.1|3459.3|0
1640046000000|2021-12-21 00:20:00|3473.4|3459.6|3475.9|3462.1|3476.1|3462.3|3472.4|3458.6|0
1640046300000|2021-12-21 00:25:00|3475.4|3461.6|3477.2|3463.4|3478|3464.2|3474.5|3460.7|0
1640046600000|2021-12-21 00:30:00|3476.9|3463.1|3476.1|3462.3|3477.4|3463.6|3474.3|3460.5|0
1640046900000|2021-12-21 00:35:00|3477.2|3463.4|3483.8|3469.8|3485.4|3471.4|3477.2|3463.4|0
1640047200000|2021-12-21 00:40:00|3484.8|3470.8|3482.6|3468.6|3484.8|3470.8|3482.6|3468.6|0
1640047500000|2021-12-21 00:45:00|3484.8|3470.8|3483|3469|3485.4|3471.4|3483|3469|0
1640047800000|2021-12-21 00:50:00|3482.4|3468.4|3479.9|3466.1|3482.4|3468.4|3479.9|3466.1|0
1640048100000|2021-12-21 00:55:00|3479.3|3465.5|3477.7|3463.9|3480.4|3466.6|3477.7|3463.9|0
1640048400000|2021-12-21 01:00:00|3477.4|3463.6|3480|3466.2|3480|3466.2|3476.5|3462.7|0
1640048700000|2021-12-21 01:05:00|3480.6|3466.8|3483.2|3469.2|3483.6|3469.6|3480.6|3466.8|0
1640049000000|2021-12-21 01:10:00|3483.4|3469.4|3483.1|3469.1|3483.4|3469.4|3482.4|3468.4|0
1640049300000|2021-12-21 01:15:00|3483.3|3469.3|3482.1|3468.1|3483.3|3469.3|3482.1|3468.1|0
1640049600000|2021-12-21 01:20:00|3481.8|3468|3481.8|3468|3482.3|3468.3|3481.1|3467.3|0
1640049900000|2021-12-21 01:25:00|3483|3469|3482.7|3468.7|3483.2|3469.2|3482.4|3468.4|0
1640050200000|2021-12-21 01:30:00|3482.1|3468.1|3485.3|3471.3|3486|3472|3482.1|3468.1|0
1640050500000|2021-12-21 01:35:00|3484.7|3470.7|3480.2|3466.4|3484.7|3470.7|3480.2|3466.4|0
1640050800000|2021-12-21 01:40:00|3480.3|3466.5|3480.1|3466.3|3481.8|3468|3479.8|3466|0
1640051100000|2021-12-21 01:45:00|3480.6|3466.8|3480|3466.2|3482|3468.1|3480|3466.2|0
1640051400000|2021-12-21 01:50:00|3480.3|3466.5|3482.2|3468.2|3482.2|3468.2|3480.2|3466.4|0
1640051700000|2021-12-21 01:55:00|3482.3|3468.3|3484|3470|3484.7|3470.7|3482.3|3468.3|0
1640052000000|2021-12-21 02:00:00|3483.6|3469.6|3482.4|3468.4|3483.6|3469.6|3482.4|3468.4|0
1640052300000|2021-12-21 02:05:00|3482.2|3468.2|3479.8|3466|3482.3|3468.3|3479.8|3466|0
1640052600000|2021-12-21 02:10:00|3480.9|3467.1|3479.3|3465.5|3480.9|3467.1|3479|3465.2|0
1640052900000|2021-12-21 02:15:00|3478.1|3464.3|3478.3|3464.5|3479.4|3465.6|3478.1|3464.3|0
1640053200000|2021-12-21 02:20:00|3477.8|3464|3478.6|3464.8|3478.8|3465|3477.4|3463.6|0
1640053500000|2021-12-21 02:25:00|3478.8|3465|3478.6|3464.8|3478.9|3465.1|3478|3464.2|0
1640053800000|2021-12-21 02:30:00|3479|3465.2|3480.8|3467|3480.8|3467|3478.7|3464.9|0
1640054100000|2021-12-21 02:35:00|3480.2|3466.4|3482.7|3468.7|3482.7|3468.7|3480.2|3466.4|0
1640054400000|2021-12-21 02:40:00|3482.2|3468.2|3482.3|3468.3|3485.1|3471.1|3481.8|3468|0
1640054700000|2021-12-21 02:45:00|3483|3469|3482.9|3468.9|3484.1|3470.1|3481.6|3467.8|0
1640055000000|2021-12-21 02:50:00|3482.2|3468.2|3486.2|3472.2|3486.3|3472.3|3482.2|3468.2|0
1640055300000|2021-12-21 02:55:00|3485|3471|3484.6|3470.6|3486|3472|3484.6|3470.6|0
1640055600000|2021-12-21 03:00:00|3484.7|3470.7|3487.3|3473.3|3487.7|3473.7|3484.5|3470.5|0
1640055900000|2021-12-21 03:05:00|3487.1|3473.1|3487.7|3473.7|3487.7|3473.7|3486.7|3472.7|0
1640056200000|2021-12-21 03:10:00|3488.5|3474.5|3487.8|3473.8|3488.8|3474.8|3487.6|3473.6|0
1640056500000|2021-12-21 03:15:00|3487.4|3473.4|3487.7|3473.7|3488.9|3474.9|3486.6|3472.6|0
1640056800000|2021-12-21 03:20:00|3487.4|3473.4|3485.3|3471.3|3487.8|3473.8|3485|3471|0
1640057100000|2021-12-21 03:25:00|3485.5|3471.5|3484.9|3470.9|3485.6|3471.6|3484.6|3470.6|0
1640057400000|2021-12-21 03:30:00|3484.2|3470.2|3485.4|3471.4|3485.4|3471.4|3484|3470|0
1640057700000|2021-12-21 03:35:00|3485|3471|3487.6|3473.6|3488.6|3474.6|3484.4|3470.4|0
1640058000000|2021-12-21 03:40:00|3487.9|3473.9|3490.4|3476.4|3490.8|3476.8|3487.9|3473.9|0
1640058300000|2021-12-21 03:45:00|3490.6|3476.6|3491.6|3477.6|3491.8|3477.8|3489.8|3475.8|0
1640058600000|2021-12-21 03:50:00|3493|3479|3494.4|3480.4|3494.4|3480.4|3493|3479|0
1640058900000|2021-12-21 03:55:00|3494.5|3480.5|3493.7|3479.7|3494.6|3480.6|3492.6|3478.6|0
1640059200000|2021-12-21 04:00:00|3493.5|3479.5|3490.2|3476.2|3493.5|3479.5|3490.2|3476.2|0
1640059500000|2021-12-21 04:05:00|3490.4|3476.4|3492.5|3478.5|3493.3|3479.3|3490.4|3476.4|0
1640059800000|2021-12-21 04:10:00|3491.5|3477.5|3490.4|3476.4|3492|3478|3490.3|3476.3|0
1640060100000|2021-12-21 04:15:00|3490.9|3476.9|3492.6|3478.6|3492.6|3478.6|3490.7|3476.7|0
1640060400000|2021-12-21 04:20:00|3494|3480|3493.7|3479.7|3495.3|3481.3|3493.7|3479.7|0
1640060700000|2021-12-21 04:25:00|3493.6|3479.6|3497.4|3483.4|3497.4|3483.4|3493.6|3479.6|0
1640061000000|2021-12-21 04:30:00|3498.4|3484.4|3499.3|3485.3|3499.6|3485.6|3497.6|3483.6|0
1640061300000|2021-12-21 04:35:00|3499.9|3485.9|3497.8|3483.8|3501.1|3487.1|3497.8|3483.8|0
1640061600000|2021-12-21 04:40:00|3498|3484|3495.8|3481.8|3498|3484|3495.8|3481.8|0
1640061900000|2021-12-21 04:45:00|3495|3481|3497.2|3483.2|3498.1|3484.1|3494.2|3480.2|0
1640062200000|2021-12-21 04:50:00|3497.1|3483.1|3498.1|3484.1|3498.3|3484.3|3496.5|3482.5|0
1640062500000|2021-12-21 04:55:00|3498.7|3484.7|3496.7|3482.7|3500|3486|3496.7|3482.7|0
1640128200000|2021-12-21 23:10:00|3504.2|3490.2|3503.2|3489.2|3505.1|3491.1|3501|3487|0
1640128500000|2021-12-21 23:15:00|3502.3|3488.3|3492.7|3478.7|3502.6|3488.6|3492.2|3478.2|0
1640128800000|2021-12-21 23:20:00|3492.3|3478.3|3491.7|3477.7|3492.3|3478.3|3490.9|3476.9|0
1640129100000|2021-12-21 23:25:00|3490.9|3476.9|3489.1|3475.1|3490.9|3476.9|3488.2|3474.2|0
1640129400000|2021-12-21 23:30:00|3489.2|3475.2|3491.6|3477.6|3492.4|3478.4|3489.1|3475.1|0
1640129700000|2021-12-21 23:35:00|3491.8|3477.8|3494.6|3480.6|3496|3482|3490.3|3476.3|0
1640130000000|2021-12-21 23:40:00|3495.9|3481.9|3490.6|3476.6|3495.9|3481.9|3490.5|3476.5|0
1640130300000|2021-12-21 23:45:00|3491.2|3477.2|3490.2|3476.2|3493.2|3479.2|3489|3475|0
1640130600000|2021-12-21 23:50:00|3489.2|3475.2|3489.7|3475.7|3491.4|3477.4|3487.5|3473.5|0
1640130900000|2021-12-21 23:55:00|3489.9|3475.9|3492|3478|3492.8|3478.8|3489.7|3475.7|0
1640131200000|2021-12-22 00:00:00|3492.3|3478.3|3495.3|3481.3|3496.9|3482.9|3492.3|3478.3|0
1640131500000|2021-12-22 00:05:00|3495.8|3481.8|3494.8|3480.8|3495.8|3481.8|3493|3479|0
1640131800000|2021-12-22 00:10:00|3493.9|3479.9|3493.7|3479.7|3495.3|3481.3|3492.5|3478.5|0
1640132100000|2021-12-22 00:15:00|3493.6|3479.6|3490.8|3476.8|3493.6|3479.6|3488.7|3474.7|0
1640132400000|2021-12-22 00:20:00|3492.1|3478.1|3490.4|3476.4|3492.1|3478.1|3490.4|3476.4|0
1640132700000|2021-12-22 00:25:00|3492.2|3478.2|3494.6|3480.6|3494.6|3480.6|3492.2|3478.2|0
1640133000000|2021-12-22 00:30:00|3494.4|3480.4|3495.5|3481.5|3498.1|3484.1|3494.4|3480.4|0
1640133300000|2021-12-22 00:35:00|3495.1|3481.1|3497.4|3483.4|3499|3485|3495.1|3481.1|0
1640133600000|2021-12-22 00:40:00|3497.1|3483.1|3494.6|3480.6|3497.1|3483.1|3492.7|3478.7|0
1640133900000|2021-12-22 00:45:00|3495.1|3481.1|3487.2|3473.2|3495.1|3481.1|3485.9|3471.9|0
1640134200000|2021-12-22 00:50:00|3486.3|3472.3|3483.8|3469.8|3486.5|3472.5|3483.7|3469.7|0
1640134500000|2021-12-22 00:55:00|3483.2|3469.2|3483.4|3469.4|3486.2|3472.2|3483.2|3469.2|0
1640134800000|2021-12-22 01:00:00|3482.9|3468.9|3487.9|3473.9|3487.9|3473.9|3481.4|3467.6|0
1640135100000|2021-12-22 01:05:00|3488.3|3474.3|3488|3474|3489.9|3475.9|3488|3474|0
1640135400000|2021-12-22 01:10:00|3486.8|3472.8|3489.4|3475.4|3489.4|3475.4|3486.3|3472.3|0
1640135700000|2021-12-22 01:15:00|3488.7|3474.7|3489.4|3475.4|3489.4|3475.4|3487.9|3473.9|0
1640136000000|2021-12-22 01:20:00|3490.1|3476.1|3489.4|3475.4|3492.8|3478.8|3489.4|3475.4|0
1640136300000|2021-12-22 01:25:00|3489.6|3475.6|3491.1|3477.1|3491.1|3477.1|3489|3475|0
1640136600000|2021-12-22 01:30:00|3491|3477|3492|3478|3492|3478|3490.3|3476.3|0
1640136900000|2021-12-22 01:35:00|3491.3|3477.3|3496.2|3482.2|3496.2|3482.2|3491.3|3477.3|0
1640137200000|2021-12-22 01:40:00|3497.1|3483.1|3497.4|3483.4|3499.1|3485.1|3497.1|3483.1|0
1640137500000|2021-12-22 01:45:00|3498|3484|3493.5|3479.5|3498|3484|3492|3478|0
1640137800000|2021-12-22 01:50:00|3493.9|3479.9|3494|3480|3495.4|3481.4|3493.5|3479.5|0
1640138100000|2021-12-22 01:55:00|3494.9|3480.9|3495.4|3481.4|3495.8|3481.8|3494|3480|0
1640138400000|2021-12-22 02:00:00|3495.8|3481.8|3497.1|3483.1|3497.9|3483.9|3495.4|3481.4|0
1640138700000|2021-12-22 02:05:00|3497.2|3483.2|3499.9|3485.9|3500.6|3486.6|3497.2|3483.2|0
1640139000000|2021-12-22 02:10:00|3500.3|3486.3|3502.4|3488.4|3502.4|3488.4|3499.5|3485.5|0
1640139300000|2021-12-22 02:15:00|3501.4|3487.4|3502.2|3488.2|3503.2|3489.2|3501.4|3487.4|0
1640139600000|2021-12-22 02:20:00|3501|3487|3500|3486|3501|3487|3499.6|3485.6|0
1640139900000|2021-12-22 02:25:00|3500.9|3486.9|3505.2|3491.2|3505.2|3491.2|3500.9|3486.9|0
1640140200000|2021-12-22 02:30:00|3505.7|3491.7|3503.6|3489.6|3505.7|3491.7|3503.5|3489.5|0
1640140500000|2021-12-22 02:35:00|3502.4|3488.4|3503.2|3489.2|3503.9|3489.9|3501.8|3487.8|0
1640140800000|2021-12-22 02:40:00|3502.8|3488.8|3501.9|3487.9|3502.8|3488.8|3501.1|3487.1|0
1640141100000|2021-12-22 02:45:00|3502|3488|3499.6|3485.6|3502|3488|3498.7|3484.7|0
1640141400000|2021-12-22 02:50:00|3499.3|3485.3|3499.3|3485.3|3499.3|3485.3|3498.5|3484.5|0
1640141700000|2021-12-22 02:55:00|3498.6|3484.6|3498.9|3484.9|3499.2|3485.2|3498.6|3484.6|0
1640142000000|2021-12-22 03:00:00|3498.6|3484.6|3498.8|3484.8|3499.4|3485.4|3498|3484|0
1640142300000|2021-12-22 03:05:00|3498.2|3484.2|3498.2|3484.2|3498.9|3484.9|3497.8|3483.8|0
1640142600000|2021-12-22 03:10:00|3498.1|3484.1|3497.7|3483.7|3498.9|3484.9|3497.2|3483.2|0
1640142900000|2021-12-22 03:15:00|3498.4|3484.4|3502.2|3488.2|3502.2|3488.2|3498.4|3484.4|0
1640143200000|2021-12-22 03:20:00|3502.4|3488.4|3502.8|3488.8|3503.1|3489.1|3501.7|3487.7|0
1640143500000|2021-12-22 03:25:00|3503.7|3489.7|3507.6|3493.6|3507.7|3493.7|3503.7|3489.7|0
1640143800000|2021-12-22 03:30:00|3507.5|3493.5|3509.2|3495.2|3509.6|3495.6|3507.5|3493.5|0
1640144100000|2021-12-22 03:35:00|3510.2|3496.2|3507|3493|3510.2|3496.2|3506.5|3492.5|0
1640144400000|2021-12-22 03:40:00|3507.2|3493.2|3506.5|3492.5|3507.2|3493.2|3506|3492|0
1640144700000|2021-12-22 03:45:00|3506.2|3492.2|3507.4|3493.4|3507.4|3493.4|3506.1|3492.1|0
1640145000000|2021-12-22 03:50:00|3508.3|3494.3|3509.3|3495.3|3511.4|3497.4|3508.3|3494.3|0
1640145300000|2021-12-22 03:55:00|3508.9|3494.9|3507.7|3493.7|3508.9|3494.9|3507|3493|0
1640145600000|2021-12-22 04:00:00|3507.4|3493.4|3508.6|3494.6|3508.6|3494.6|3506.2|3492.2|0
1640145900000|2021-12-22 04:05:00|3508.7|3494.7|3512.2|3498.2|3512.2|3498.2|3508.7|3494.7|0
1640146200000|2021-12-22 04:10:00|3512.3|3498.3|3509.5|3495.5|3512.3|3498.3|3509|3495|0
1640146500000|2021-12-22 04:15:00|3509.7|3495.7|3507.8|3493.8|3509.7|3495.7|3507.1|3493.1|0
1640146800000|2021-12-22 04:20:00|3507.4|3493.4|3506.6|3492.6|3507.5|3493.5|3506.3|3492.3|0
1640147100000|2021-12-22 04:25:00|3505.8|3491.8|3505.6|3491.6|3507.4|3493.4|3505.4|3491.4|0
1640147400000|2021-12-22 04:30:00|3505.9|3491.9|3505.9|3491.9|3506.8|3492.8|3505.6|3491.6|0
1640147700000|2021-12-22 04:35:00|3506.5|3492.5|3508.1|3494.1|3508.5|3494.5|3506.5|3492.5|0
1640148000000|2021-12-22 04:40:00|3508.7|3494.7|3505.1|3491.1|3508.7|3494.7|3505.1|3491.1|0
1640148300000|2021-12-22 04:45:00|3505.3|3491.3|3507.4|3493.4|3507.8|3493.8|3505.3|3491.3|0
1640148600000|2021-12-22 04:50:00|3507.9|3493.9|3509.1|3495.1|3509.1|3495.1|3507.6|3493.6|0
1640148900000|2021-12-22 04:55:00|3509.7|3495.7|3507.6|3493.6|3510.7|3496.7|3507.6|3493.6|0
1640214600000|2021-12-22 23:10:00|3525.2|3511.2|3515.1|3501.1|3526|3512|3513.9|3499.9|0
1640214900000|2021-12-22 23:15:00|3514.4|3500.4|3520.6|3506.6|3524.2|3510.2|3514.4|3500.4|0
1640215200000|2021-12-22 23:20:00|3521.6|3507.6|3519|3505|3521.8|3507.8|3517.9|3503.9|0
1640215500000|2021-12-22 23:25:00|3519.6|3505.6|3522.2|3508.2|3523|3509|3519.6|3505.6|0
1640215800000|2021-12-22 23:30:00|3521.6|3507.6|3522.1|3508.1|3523.3|3509.3|3521.6|3507.6|0
1640216100000|2021-12-22 23:35:00|3521.7|3507.7|3522.2|3508.2|3523.2|3509.2|3520.8|3506.8|0
1640216400000|2021-12-22 23:40:00|3524.5|3510.5|3527|3513|3527.5|3513.5|3523.7|3509.7|0
1640216700000|2021-12-22 23:45:00|3527.3|3513.3|3528.3|3514.3|3528.6|3514.6|3525.6|3511.6|0
1640217000000|2021-12-22 23:50:00|3528.6|3514.6|3531.3|3517.3|3531.9|3517.9|3528.5|3514.5|0
1640217300000|2021-12-22 23:55:00|3531.7|3517.7|3532.5|3518.3|3532.5|3518.3|3531.6|3517.6|0
1640217600000|2021-12-23 00:00:00|3533.6|3519.4|3526.5|3512.5|3533.6|3519.4|3526.5|3512.5|0
1640217900000|2021-12-23 00:05:00|3524.7|3510.7|3523.9|3509.9|3524.9|3510.9|3523.1|3509.1|0
1640218200000|2021-12-23 00:10:00|3522.7|3508.7|3524.2|3510.2|3525.1|3511.1|3522.7|3508.7|0
1640218500000|2021-12-23 00:15:00|3525|3511|3521.3|3507.3|3525|3511|3520.8|3506.8|0
1640218800000|2021-12-23 00:20:00|3521.1|3507.1|3521.7|3507.7|3522.8|3508.8|3521.1|3507.1|0
1640219100000|2021-12-23 00:25:00|3522|3508|3522.8|3508.8|3523.6|3509.6|3521|3507|0
1640219400000|2021-12-23 00:30:00|3522.9|3508.9|3524.2|3510.2|3524.4|3510.4|3522.7|3508.7|0
1640219700000|2021-12-23 00:35:00|3523.6|3509.6|3525.3|3511.3|3525.5|3511.5|3523.1|3509.1|0
1640220000000|2021-12-23 00:40:00|3525.2|3511.2|3524.2|3510.2|3525.2|3511.2|3522.8|3508.8|0
1640220300000|2021-12-23 00:45:00|3523.1|3509.1|3524.9|3510.9|3525.2|3511.2|3523.1|3509.1|0
1640220600000|2021-12-23 00:50:00|3524.5|3510.5|3524.6|3510.6|3524.7|3510.7|3524|3510|0
1640220900000|2021-12-23 00:55:00|3523.5|3509.5|3525.6|3511.6|3526|3512|3523.4|3509.4|0
1640221200000|2021-12-23 01:00:00|3525.5|3511.5|3524|3510|3525.8|3511.8|3523.9|3509.9|0
1640221500000|2021-12-23 01:05:00|3523.9|3509.9|3526.1|3512.1|3526.1|3512.1|3523.6|3509.6|0
1640221800000|2021-12-23 01:10:00|3526|3512|3524.3|3510.3|3526|3512|3523.8|3509.8|0
1640222100000|2021-12-23 01:15:00|3524.4|3510.4|3522.7|3508.7|3524.7|3510.7|3521.2|3507.2|0
1640222400000|2021-12-23 01:20:00|3522.2|3508.2|3523.2|3509.2|3523.3|3509.3|3521.8|3507.8|0
1640222700000|2021-12-23 01:25:00|3522.6|3508.6|3525.4|3511.4|3525.4|3511.4|3522.6|3508.6|0
1640223000000|2021-12-23 01:30:00|3525|3511|3522.9|3508.9|3525|3511|3522.1|3508.1|0
1640223300000|2021-12-23 01:35:00|3522.8|3508.8|3523.4|3509.4|3523.4|3509.4|3522.3|3508.3|0
1640223600000|2021-12-23 01:40:00|3523.6|3509.6|3521.4|3507.4|3523.6|3509.6|3520.4|3506.4|0
1640223900000|2021-12-23 01:45:00|3521.8|3507.8|3519.9|3505.9|3521.8|3507.8|3519.9|3505.9|0
1640224200000|2021-12-23 01:50:00|3520.2|3506.2|3519.5|3505.5|3520.2|3506.2|3519.2|3505.2|0
1640224500000|2021-12-23 01:55:00|3519|3505|3518.8|3504.8|3519.1|3505.1|3518.6|3504.6|0
1640224800000|2021-12-23 02:00:00|3518.6|3504.6|3521.4|3507.4|3521.4|3507.4|3518.6|3504.6|0
1640225100000|2021-12-23 02:05:00|3522.2|3508.2|3521.5|3507.5|3522.8|3508.8|3521|3507|0
1640225400000|2021-12-23 02:10:00|3522.3|3508.3|3523.7|3509.7|3523.9|3509.9|3522.3|3508.3|0
1640225700000|2021-12-23 02:15:00|3523.3|3509.3|3523.2|3509.2|3524.1|3510.1|3523.2|3509.2|0
1640226000000|2021-12-23 02:20:00|3523.7|3509.7|3524.4|3510.4|3524.8|3510.8|3523.4|3509.4|0
1640226300000|2021-12-23 02:25:00|3524.1|3510.1|3525.9|3511.9|3525.9|3511.9|3523.7|3509.7|0
1640226600000|2021-12-23 02:30:00|3525.7|3511.7|3523.4|3509.4|3525.7|3511.7|3523.4|3509.4|0
1640226900000|2021-12-23 02:35:00|3523.7|3509.7|3523.1|3509.1|3523.9|3509.9|3522.6|3508.6|0
1640227200000|2021-12-23 02:40:00|3522.6|3508.6|3522.2|3508.2|3523|3509|3522.2|3508.2|0
1640227500000|2021-12-23 02:45:00|3522.4|3508.4|3522.6|3508.6|3523.7|3509.7|3522.3|3508.3|0
1640227800000|2021-12-23 02:50:00|3522.8|3508.8|3523.6|3509.6|3524|3510|3522.6|3508.6|0
1640228100000|2021-12-23 02:55:00|3523.5|3509.5|3524.7|3510.7|3525|3511|3523.5|3509.5|0
1640228400000|2021-12-23 03:00:00|3524.5|3510.5|3526.1|3512.1|3527.2|3513.2|3524.5|3510.5|0
1640228700000|2021-12-23 03:05:00|3526.4|3512.4|3525.5|3511.5|3526.4|3512.4|3525.3|3511.3|0
1640229000000|2021-12-23 03:10:00|3525|3511|3523.4|3509.4|3525|3511|3522.4|3508.4|0
1640229300000|2021-12-23 03:15:00|3523|3509|3519.2|3505.2|3523|3509|3519|3505|0
1640229600000|2021-12-23 03:20:00|3517.7|3503.7|3519.3|3505.3|3519.5|3505.5|3517.7|3503.7|0
1640229900000|2021-12-23 03:25:00|3519.7|3505.7|3517.9|3503.9|3519.7|3505.7|3517.5|3503.5|0
1640230200000|2021-12-23 03:30:00|3518.4|3504.4|3514.3|3500.3|3518.4|3504.4|3514.3|3500.3|0
1640230500000|2021-12-23 03:35:00|3514.2|3500.2|3515.9|3501.9|3515.9|3501.9|3513.6|3499.6|0
1640230800000|2021-12-23 03:40:00|3515.5|3501.5|3518.2|3504.2|3518.2|3504.2|3515.5|3501.5|0
1640231100000|2021-12-23 03:45:00|3518.9|3504.9|3517.9|3503.9|3520.3|3506.3|3517.1|3503.1|0
1640231400000|2021-12-23 03:50:00|3517.5|3503.5|3517|3503|3517.8|3503.8|3516.6|3502.6|0
1640231700000|2021-12-23 03:55:00|3517.1|3503.1|3515.8|3501.8|3517.9|3503.9|3515.8|3501.8|0
1640232000000|2021-12-23 04:00:00|3516.8|3502.8|3519.4|3505.4|3519.5|3505.5|3516.8|3502.8|0
1640232300000|2021-12-23 04:05:00|3518.9|3504.9|3519|3505|3519.1|3505.1|3518.2|3504.2|0
1640232600000|2021-12-23 04:10:00|3519.2|3505.2|3515.8|3501.8|3519.2|3505.2|3515.8|3501.8|0
1640232900000|2021-12-23 04:15:00|3515.9|3501.9|3517.1|3503.1|3517.7|3503.7|3515.5|3501.5|0
1640233200000|2021-12-23 04:20:00|3516.5|3502.5|3518.4|3504.4|3518.9|3504.9|3516.5|3502.5|0
1640233500000|2021-12-23 04:25:00|3518.7|3504.7|3519.4|3505.4|3519.4|3505.4|3517|3503|0
1640233800000|2021-12-23 04:30:00|3518.7|3504.7|3520.6|3506.6|3521.3|3507.3|3518.5|3504.5|0
1640234100000|2021-12-23 04:35:00|3521|3507|3519.5|3505.5|3521|3507|3519.2|3505.2|0
1640234400000|2021-12-23 04:40:00|3519.7|3505.7|3517.4|3503.4|3520.2|3506.2|3517.4|3503.4|0
1640234700000|2021-12-23 04:45:00|3516.4|3502.4|3517.3|3503.3|3517.5|3503.5|3516.1|3502.1|0
1640235000000|2021-12-23 04:50:00|3517.7|3503.7|3516.9|3502.9|3517.7|3503.7|3516.6|3502.6|0
1640235300000|2021-12-23 04:55:00|3514.9|3500.9|3518.3|3504.3|3518.3|3504.3|3514.8|3500.8|0
1640301000000|2021-12-23 23:10:00|3538|3523.8|3530.8|3516.8|3538|3523.8|3530.8|3516.8|0
1640301300000|2021-12-23 23:15:00|3528.3|3514.3|3532.7|3518.5|3532.7|3518.5|3528.3|3514.3|0
1640301600000|2021-12-23 23:20:00|3533.8|3519.6|3535.7|3521.5|3535.7|3521.5|3531.3|3517.3|0
1640301900000|2021-12-23 23:25:00|3534.4|3520.2|3532.5|3518.3|3537.4|3523.2|3532.5|3518.3|0
1640302200000|2021-12-23 23:30:00|3531.2|3517.2|3534.7|3520.5|3535.1|3520.9|3531.2|3517.2|0
1640302500000|2021-12-23 23:35:00|3535|3520.8|3537.8|3523.6|3538.2|3524|3534.7|3520.5|0
1640302800000|2021-12-23 23:40:00|3537.6|3523.4|3536.5|3522.3|3538.1|3523.9|3536.5|3522.3|0
1640303100000|2021-12-23 23:45:00|3536.6|3522.4|3537.9|3523.7|3538.7|3524.5|3536.3|3522.1|0
1640303400000|2021-12-23 23:50:00|3538.3|3524.1|3542.1|3527.9|3542.1|3527.9|3538.3|3524.1|0
1640303700000|2021-12-23 23:55:00|3541.1|3526.9|3541|3526.8|3542.5|3528.3|3539|3524.8|0
1640304000000|2021-12-24 00:00:00|3542.4|3528.2|3544.9|3530.7|3544.9|3530.7|3541.9|3527.7|0
1640304300000|2021-12-24 00:05:00|3545.6|3531.4|3545.2|3531|3545.9|3531.7|3543.2|3529|0
1640304600000|2021-12-24 00:10:00|3545.3|3531.1|3542.9|3528.7|3546.9|3532.7|3542.9|3528.7|0
1640304900000|2021-12-24 00:15:00|3543.5|3529.3|3548.7|3534.5|3549.3|3535.1|3543.5|3529.3|0
1640305200000|2021-12-24 00:20:00|3548.1|3533.9|3546.3|3532.1|3549.4|3535.2|3546|3531.8|0
1640305500000|2021-12-24 00:25:00|3545.9|3531.7|3544.4|3530.2|3545.9|3531.7|3543.6|3529.4|0
1640305800000|2021-12-24 00:30:00|3544.9|3530.7|3546|3531.8|3546|3531.8|3543.8|3529.6|0
1640306100000|2021-12-24 00:35:00|3545.3|3531.1|3545.8|3531.6|3546.6|3532.4|3544.9|3530.7|0
1640306400000|2021-12-24 00:40:00|3545.5|3531.3|3542.8|3528.6|3545.5|3531.3|3542.8|3528.6|0
1640306700000|2021-12-24 00:45:00|3543.1|3528.9|3541.4|3527.2|3543.4|3529.2|3541.4|3527.2|0
1640307000000|2021-12-24 00:50:00|3541.2|3527|3541.1|3526.9|3542.4|3528.2|3540.5|3526.3|0
1640307300000|2021-12-24 00:55:00|3541.5|3527.3|3541.8|3527.6|3543.5|3529.3|3541.5|3527.3|0
1640307600000|2021-12-24 01:00:00|3543.2|3529|3552.3|3538.1|3552.3|3538.1|3543.2|3529|0
1640307900000|2021-12-24 01:05:00|3551.3|3537.1|3550.9|3536.7|3551.3|3537.1|3550.6|3536.4|0
1640308200000|2021-12-24 01:10:00|3550.3|3536.1|3547.5|3533.3|3550.3|3536.1|3547.1|3532.9|0
1640308500000|2021-12-24 01:15:00|3547.2|3533|3547|3532.8|3550.6|3536.4|3547|3532.8|0
1640308800000|2021-12-24 01:20:00|3547.3|3533.1|3548.1|3533.9|3548.2|3534|3546|3531.8|0
1640309100000|2021-12-24 01:25:00|3548.3|3534.1|3549.1|3534.9|3550|3535.8|3548.3|3534.1|0
1640309400000|2021-12-24 01:30:00|3548.9|3534.7|3550.4|3536.2|3551|3536.8|3548.9|3534.7|0
1640309700000|2021-12-24 01:35:00|3550.3|3536.1|3551.5|3537.3|3551.5|3537.3|3550.2|3536|0
1640310000000|2021-12-24 01:40:00|3551.1|3536.9|3548.7|3534.5|3551.1|3536.9|3547.5|3533.3|0
1640310300000|2021-12-24 01:45:00|3548|3533.8|3549|3534.8|3549|3534.8|3547.4|3533.2|0
1640310600000|2021-12-24 01:50:00|3548.7|3534.5|3549.4|3535.2|3549.9|3535.7|3548.7|3534.5|0
1640310900000|2021-12-24 01:55:00|3550|3535.8|3549.4|3535.2|3550|3535.8|3548.6|3534.4|0
1640311200000|2021-12-24 02:00:00|3549.3|3535.1|3548.6|3534.4|3549.5|3535.3|3548.6|3534.4|0
1640311500000|2021-12-24 02:05:00|3548.7|3534.5|3548.5|3534.3|3549.6|3535.4|3548.5|3534.3|0
1640311800000|2021-12-24 02:10:00|3550.8|3536.6|3550.2|3536|3552|3537.8|3550.2|3536|0
1640312100000|2021-12-24 02:15:00|3549.3|3535.1|3548.3|3534.1|3550.3|3536.1|3548.3|3534.1|0
1640312400000|2021-12-24 02:20:00|3547.8|3533.6|3549.2|3535|3549.5|3535.3|3547.8|3533.6|0
1640312700000|2021-12-24 02:25:00|3548.1|3533.9|3547.7|3533.5|3548.4|3534.2|3546.6|3532.4|0
1640313000000|2021-12-24 02:30:00|3546.9|3532.7|3545.1|3530.9|3547.1|3532.9|3545.1|3530.9|0
1640313300000|2021-12-24 02:35:00|3544.7|3530.5|3545.6|3531.4|3546.3|3532.1|3544.7|3530.5|0
1640313600000|2021-12-24 02:40:00|3546|3531.8|3543.4|3529.2|3546|3531.8|3543.4|3529.2|0
1640313900000|2021-12-24 02:45:00|3543.7|3529.5|3542.3|3528.1|3543.7|3529.5|3541.8|3527.6|0
1640314200000|2021-12-24 02:50:00|3542.7|3528.5|3544|3529.8|3544.5|3530.3|3542.7|3528.5|0
1640314500000|2021-12-24 02:55:00|3544.1|3529.9|3540.3|3526.1|3544.4|3530.2|3540.3|3526.1|0
1640733000000|2021-12-28 23:10:00|3576.7|3562.5|3569.2|3555|3576.7|3562.5|3567.8|3553.6|0
1640733300000|2021-12-28 23:15:00|3568.1|3553.9|3573.6|3559.4|3573.6|3559.4|3568.1|3553.9|0
1640733600000|2021-12-28 23:20:00|3574.4|3560.2|3576.5|3562.3|3577.5|3563.3|3571.7|3557.5|0
1640733900000|2021-12-28 23:25:00|3576.2|3562|3578.2|3564|3578.2|3564|3576.2|3562|0
1640734200000|2021-12-28 23:30:00|3577.4|3563.2|3575.1|3560.9|3577.4|3563.2|3573.8|3559.6|0
1640734500000|2021-12-28 23:35:00|3577.3|3563.1|3572.9|3558.7|3577.3|3563.1|3572.8|3558.6|0
1640734800000|2021-12-28 23:40:00|3572.5|3558.3|3576.6|3562.4|3576.8|3562.6|3572.5|3558.3|0
1640735100000|2021-12-28 23:45:00|3577.6|3563.4|3588.1|3573.7|3588.1|3573.7|3577.6|3563.4|0
1640735400000|2021-12-28 23:50:00|3587.5|3573.1|3585.9|3571.5|3589.2|3574.8|3585.9|3571.5|0
1640735700000|2021-12-28 23:55:00|3585.2|3570.8|3580.9|3566.7|3586.7|3572.3|3580.4|3566.2|0
1640736000000|2021-12-29 00:00:00|3581.3|3567.1|3584.2|3569.8|3586.2|3571.8|3578.5|3564.3|0
1640736300000|2021-12-29 00:05:00|3584.3|3569.9|3583.1|3568.7|3585.5|3571.1|3583|3568.6|0
1640736600000|2021-12-29 00:10:00|3583.7|3569.3|3581.5|3567.3|3583.7|3569.3|3580.7|3566.5|0
1640736900000|2021-12-29 00:15:00|3580.7|3566.5|3583|3568.6|3583|3568.6|3580.7|3566.5|0
1640737200000|2021-12-29 00:20:00|3582.7|3568.3|3580.6|3566.4|3583.2|3568.8|3580.6|3566.4|0
1640737500000|2021-12-29 00:25:00|3581|3566.8|3581.9|3567.7|3581.9|3567.7|3578.9|3564.7|0
1640737800000|2021-12-29 00:30:00|3581.1|3566.9|3581.2|3567|3581.6|3567.4|3578.1|3563.9|0
1640738100000|2021-12-29 00:35:00|3580.8|3566.6|3580.5|3566.3|3580.8|3566.6|3579.1|3564.9|0
1640738400000|2021-12-29 00:40:00|3581|3566.8|3581.4|3567.2|3581.7|3567.5|3580.3|3566.1|0
1640738700000|2021-12-29 00:45:00|3581|3566.8|3582.4|3568|3582.4|3568|3580.8|3566.6|0
1640739000000|2021-12-29 00:50:00|3582|3567.8|3581.8|3567.6|3582.9|3568.5|3581.6|3567.4|0
1640739300000|2021-12-29 00:55:00|3583.6|3569.2|3583.4|3569|3584.6|3570.2|3582.4|3568|0
1640739600000|2021-12-29 01:00:00|3583.6|3569.2|3586.1|3571.7|3586.1|3571.7|3583.6|3569.2|0
1640739900000|2021-12-29 01:05:00|3587.7|3573.3|3586.2|3571.8|3589.9|3575.5|3586.2|3571.8|0
1640740200000|2021-12-29 01:10:00|3586.8|3572.4|3588.5|3574.1|3588.5|3574.1|3586.8|3572.4|0
1640740500000|2021-12-29 01:15:00|3588.3|3573.9|3590.3|3575.9|3590.3|3575.9|3588.1|3573.7|0
1640740800000|2021-12-29 01:20:00|3589.5|3575.1|3589.1|3574.7|3589.6|3575.2|3588.5|3574.1|0
1640741100000|2021-12-29 01:25:00|3588.1|3573.7|3591.4|3577|3591.4|3577|3588.1|3573.7|0
1640741400000|2021-12-29 01:30:00|3590.2|3575.8|3586.8|3572.4|3590.2|3575.8|3586.8|3572.4|0
1640741700000|2021-12-29 01:35:00|3586.7|3572.3|3587.3|3572.9|3588.3|3573.9|3586.5|3572.1|0
1640742000000|2021-12-29 01:40:00|3587.1|3572.7|3588.7|3574.3|3589.9|3575.5|3587.1|3572.7|0
1640742300000|2021-12-29 01:45:00|3588.5|3574.1|3588.1|3573.7|3589.4|3575|3588|3573.6|0
1640742600000|2021-12-29 01:50:00|3587.8|3573.4|3591.9|3577.5|3591.9|3577.5|3587.7|3573.3|0
1640742900000|2021-12-29 01:55:00|3592.2|3577.8|3592.4|3578|3593.3|3578.9|3592.2|3577.8|0
1640743200000|2021-12-29 02:00:00|3592.8|3578.4|3590.8|3576.4|3592.9|3578.5|3590.8|3576.4|0
1640743500000|2021-12-29 02:05:00|3590.4|3576|3592.7|3578.3|3592.7|3578.3|3590.4|3576|0
1640743800000|2021-12-29 02:10:00|3592.9|3578.5|3592.9|3578.5|3594|3579.6|3591.9|3577.5|0
1640744100000|2021-12-29 02:15:00|3592.6|3578.2|3589.5|3575.1|3592.6|3578.2|3589.5|3575.1|0
1640744400000|2021-12-29 02:20:00|3589.4|3575|3588|3573.6|3591.5|3577.1|3588|3573.6|0
1640744700000|2021-12-29 02:25:00|3587.7|3573.3|3586.9|3572.5|3588.2|3573.8|3586.9|3572.5|0
1640745000000|2021-12-29 02:30:00|3586.2|3571.8|3584.8|3570.4|3586.2|3571.8|3584.5|3570.1|0
1640745300000|2021-12-29 02:35:00|3586|3571.6|3583.1|3568.7|3586|3571.6|3582.7|3568.3|0
1640745600000|2021-12-29 02:40:00|3583.3|3568.9|3583.8|3569.4|3584.6|3570.2|3583.3|3568.9|0
1640745900000|2021-12-29 02:45:00|3583.1|3568.7|3584.3|3569.9|3584.3|3569.9|3583.1|3568.7|0
1640746200000|2021-12-29 02:50:00|3584.5|3570.1|3584.5|3570.1|3584.8|3570.4|3583.9|3569.5|0
1640746500000|2021-12-29 02:55:00|3584.8|3570.4|3583.3|3568.9|3584.8|3570.4|3583.1|3568.7|0
1640746800000|2021-12-29 03:00:00|3583.4|3569|3585.2|3570.8|3585.7|3571.3|3583.2|3568.8|0
1640747100000|2021-12-29 03:05:00|3586.1|3571.7|3587.8|3573.4|3587.8|3573.4|3585.9|3571.5|0
1640747400000|2021-12-29 03:10:00|3588|3573.6|3588.8|3574.4|3589.6|3575.2|3587.6|3573.2|0
1640747700000|2021-12-29 03:15:00|3588.7|3574.3|3588.3|3573.9|3588.9|3574.5|3587.7|3573.3|0
1640748000000|2021-12-29 03:20:00|3588.8|3574.4|3588|3573.6|3589.2|3574.8|3588|3573.6|0
1640748300000|2021-12-29 03:25:00|3587.8|3573.4|3586.7|3572.3|3589.3|3574.9|3586.4|3572|0
1640748600000|2021-12-29 03:30:00|3586.6|3572.2|3589.9|3575.5|3590.9|3576.5|3586.6|3572.2|0
1640748900000|2021-12-29 03:35:00|3590.3|3575.9|3592.4|3578|3592.4|3578|3590.3|3575.9|0
1640749200000|2021-12-29 03:40:00|3592.1|3577.7|3595.4|3581|3595.4|3581|3592.1|3577.7|0
1640749500000|2021-12-29 03:45:00|3596.2|3581.8|3593.7|3579.3|3596.7|3582.3|3593.7|3579.3|0
1640749800000|2021-12-29 03:50:00|3593.9|3579.5|3595.9|3581.5|3596|3581.6|3593.9|3579.5|0
1640750100000|2021-12-29 03:55:00|3596|3581.6|3596|3581.6|3597.2|3582.8|3596|3581.6|0
1640750400000|2021-12-29 04:00:00|3596.4|3582|3594|3579.6|3597.4|3583|3594|3579.6|0
1640750700000|2021-12-29 04:05:00|3594.4|3580|3597.4|3583|3597.4|3583|3593.5|3579.1|0
1640751000000|2021-12-29 04:10:00|3597.1|3582.7|3596.7|3582.3|3597.8|3583.4|3596.7|3582.3|0
1640751300000|2021-12-29 04:15:00|3596.1|3581.7|3597.1|3582.7|3597.1|3582.7|3596|3581.6|0
1640751600000|2021-12-29 04:20:00|3597.5|3583.1|3597.6|3583.2|3597.6|3583.2|3596.3|3581.9|0
1640751900000|2021-12-29 04:25:00|3598.3|3583.9|3596.1|3581.7|3598.3|3583.9|3596.1|3581.7|0
1640752200000|2021-12-29 04:30:00|3596.3|3581.9|3598.7|3584.3|3598.8|3584.4|3596.2|3581.8|0
1640752500000|2021-12-29 04:35:00|3599.1|3584.7|3598.2|3583.8|3600.1|3585.7|3598.2|3583.8|0
1640752800000|2021-12-29 04:40:00|3598.5|3584.1|3599|3584.6|3599.6|3585.2|3598.3|3583.9|0
1640753100000|2021-12-29 04:45:00|3598.8|3584.4|3598.6|3584.2|3600.1|3585.7|3598.3|3583.9|0
1640753400000|2021-12-29 04:50:00|3597.7|3583.3|3595.6|3581.2|3597.7|3583.3|3595.6|3581.2|0
1640753700000|2021-12-29 04:55:00|3594.9|3580.5|3597.8|3583.4|3599.3|3584.9|3594.9|3580.5|0
1640819400000|2021-12-29 23:10:00|3597.1|3582.7|3600|3585.6|3600.7|3586.3|3595.8|3581.4|0
1640819700000|2021-12-29 23:15:00|3596.5|3582.1|3595.4|3581|3597.8|3583.4|3595.4|3581|0
1640820000000|2021-12-29 23:20:00|3596.2|3581.8|3596|3581.6|3596.2|3581.8|3593.4|3579|0
1640820300000|2021-12-29 23:25:00|3595.2|3580.8|3593.7|3579.3|3596.7|3582.3|3593.6|3579.2|0
1640820600000|2021-12-29 23:30:00|3593.5|3579.1|3596.1|3581.7|3597.3|3582.9|3593.5|3579.1|0
1640820900000|2021-12-29 23:35:00|3595.7|3581.3|3597.5|3583.1|3598.3|3583.9|3595.7|3581.3|0
1640821200000|2021-12-29 23:40:00|3598.5|3584.1|3600|3585.6|3601.6|3587.2|3598.5|3584.1|0
1640821500000|2021-12-29 23:45:00|3599.9|3585.5|3602.4|3588|3602.4|3588|3599.2|3584.8|0
1640821800000|2021-12-29 23:50:00|3601.5|3587.1|3598.3|3583.9|3601.7|3587.3|3598.2|3583.8|0
1640822100000|2021-12-29 23:55:00|3598.2|3583.8|3597|3582.6|3599|3584.6|3596.7|3582.3|0
1640822400000|2021-12-30 00:00:00|3596.4|3582|3594.7|3580.3|3596.6|3582.2|3594.7|3580.3|0
1640822700000|2021-12-30 00:05:00|3595.2|3580.8|3593.4|3579|3595.2|3580.8|3592.2|3577.8|0
1640823000000|2021-12-30 00:10:00|3592.2|3577.8|3589.3|3574.9|3592.5|3578.1|3589.3|3574.9|0
1640823300000|2021-12-30 00:15:00|3589.1|3574.7|3589.5|3575.1|3589.5|3575.1|3586.5|3572.1|0
1640823600000|2021-12-30 00:20:00|3589.2|3574.8|3593.6|3579.2|3593.8|3579.4|3589.2|3574.8|0
1640823900000|2021-12-30 00:25:00|3594.1|3579.7|3594.4|3580|3597.1|3582.7|3593|3578.6|0
1640824200000|2021-12-30 00:30:00|3594.8|3580.4|3592.7|3578.3|3595.4|3581|3592.7|3578.3|0
1640824500000|2021-12-30 00:35:00|3593.2|3578.8|3590.9|3576.5|3593.2|3578.8|3590.6|3576.2|0
1640824800000|2021-12-30 00:40:00|3591.3|3576.9|3591.6|3577.2|3592|3577.6|3590.2|3575.8|0
1640825100000|2021-12-30 00:45:00|3591|3576.6|3589.7|3575.3|3592.4|3578|3589.7|3575.3|0
1640825400000|2021-12-30 00:50:00|3589.9|3575.5|3591.5|3577.1|3591.9|3577.5|3589.3|3574.9|0
1640825700000|2021-12-30 00:55:00|3591.8|3577.4|3589.6|3575.2|3591.8|3577.4|3589.5|3575.1|0
1640826000000|2021-12-30 01:00:00|3588.9|3574.5|3586.6|3572.2|3588.9|3574.5|3585.2|3570.8|0
1640826300000|2021-12-30 01:05:00|3586.4|3572|3585.5|3571.1|3586.6|3572.2|3584.8|3570.4|0
1640826600000|2021-12-30 01:10:00|3585.6|3571.2|3585.1|3570.7|3586.1|3571.7|3584.4|3570|0
1640826900000|2021-12-30 01:15:00|3585|3570.6|3581.4|3567.2|3585.9|3571.5|3581.4|3567.2|0
1640827200000|2021-12-30 01:20:00|3582.4|3568|3581.3|3567.1|3583|3568.6|3581.3|3567.1|0
1640827500000|2021-12-30 01:25:00|3581.4|3567.2|3582|3567.8|3582|3567.8|3581.2|3567|0
1640827800000|2021-12-30 01:30:00|3582.7|3568.3|3582.5|3568.1|3583.1|3568.7|3582|3567.8|0
1640828100000|2021-12-30 01:35:00|3581.4|3567.2|3583.8|3569.4|3583.8|3569.4|3581|3566.8|0
1640828400000|2021-12-30 01:40:00|3583.2|3568.8|3579.7|3565.5|3583.7|3569.3|3579.7|3565.5|0
1640828700000|2021-12-30 01:45:00|3580.1|3565.9|3580.3|3566.1|3580.5|3566.3|3579.2|3565|0
1640829000000|2021-12-30 01:50:00|3580.5|3566.3|3577.3|3563.1|3580.5|3566.3|3576.9|3562.7|0
1640829300000|2021-12-30 01:55:00|3576.4|3562.2|3575.2|3561|3576.4|3562.2|3575|3560.8|0
1640829600000|2021-12-30 02:00:00|3576.7|3562.5|3575|3560.8|3576.7|3562.5|3575|3560.8|0
1640829900000|2021-12-30 02:05:00|3575.1|3560.9|3575.1|3560.9|3575.4|3561.2|3574.6|3560.4|0
1640830200000|2021-12-30 02:10:00|3575.4|3561.2|3581.1|3566.9|3582.3|3567.9|3575.4|3561.2|0
1640830500000|2021-12-30 02:15:00|3580.7|3566.5|3577.3|3563.1|3580.7|3566.5|3577.3|3563.1|0
1640830800000|2021-12-30 02:20:00|3577|3562.8|3576.2|3562|3577.5|3563.3|3575.8|3561.6|0
1640831100000|2021-12-30 02:25:00|3576.3|3562.1|3577.9|3563.7|3578.3|3564.1|3576.3|3562.1|0
1640831400000|2021-12-30 02:30:00|3577.8|3563.6|3575.9|3561.7|3578.8|3564.6|3575.9|3561.7|0
1640831700000|2021-12-30 02:35:00|3575.5|3561.3|3575.7|3561.5|3575.9|3561.7|3575.1|3560.9|0
1640832000000|2021-12-30 02:40:00|3575.3|3561.1|3575.9|3561.7|3576.5|3562.3|3574.6|3560.4|0
1640832300000|2021-12-30 02:45:00|3575.5|3561.3|3576|3561.8|3576.2|3562|3575.4|3561.2|0
1640832600000|2021-12-30 02:50:00|3577.6|3563.4|3576.3|3562.1|3577.6|3563.4|3576.3|3562.1|0
1640832900000|2021-12-30 02:55:00|3577|3562.8|3578.2|3564|3578.2|3564|3576.6|3562.4|0
1640833200000|2021-12-30 03:00:00|3577.6|3563.4|3577.6|3563.4|3578.1|3563.9|3576.6|3562.4|0
1640833500000|2021-12-30 03:05:00|3578.3|3564.1|3577.4|3563.2|3578.3|3564.1|3576.5|3562.3|0
1640833800000|2021-12-30 03:10:00|3577.2|3563|3575.6|3561.4|3577.2|3563|3575.6|3561.4|0
1640834100000|2021-12-30 03:15:00|3575.5|3561.3|3575.3|3561.1|3576.7|3562.5|3575.3|3561.1|0
1640834400000|2021-12-30 03:20:00|3575.2|3561|3576.3|3562.1|3576.3|3562.1|3575.2|3561|0
1640834700000|2021-12-30 03:25:00|3576.4|3562.2|3576.8|3562.6|3577.7|3563.5|3576.4|3562.2|0
1640835000000|2021-12-30 03:30:00|3576.6|3562.4|3575.2|3561|3576.9|3562.7|3575.1|3560.9|0
1640835300000|2021-12-30 03:35:00|3575.1|3560.9|3576.9|3562.7|3576.9|3562.7|3575.1|3560.9|0
1640835600000|2021-12-30 03:40:00|3576.7|3562.5|3577.6|3563.4|3578.3|3564.1|3576.7|3562.5|0
1640835900000|2021-12-30 03:45:00|3578.1|3563.9|3577.9|3563.7|3578.1|3563.9|3576.4|3562.2|0
1640836200000|2021-12-30 03:50:00|3578.2|3564|3577.9|3563.7|3578.9|3564.7|3577.9|3563.7|0
1640836500000|2021-12-30 03:55:00|3577.8|3563.6|3577.5|3563.3|3578.2|3564|3577.2|3563|0
1640836800000|2021-12-30 04:00:00|3578|3563.8|3578.7|3564.5|3578.7|3564.5|3577.6|3563.4|0
1640837100000|2021-12-30 04:05:00|3578.6|3564.4|3577.9|3563.7|3578.9|3564.7|3577.2|3563|0
1640837400000|2021-12-30 04:10:00|3578.2|3564|3579.7|3565.5|3579.9|3565.7|3578.1|3563.9|0
1640837700000|2021-12-30 04:15:00|3580.5|3566.3|3581.9|3567.7|3581.9|3567.7|3579.7|3565.5|0
1640838000000|2021-12-30 04:20:00|3582.5|3568.1|3583.4|3569|3583.6|3569.2|3582.5|3568.1|0
1640838300000|2021-12-30 04:25:00|3583.1|3568.7|3583.5|3569.1|3583.5|3569.1|3582.3|3567.9|0
1640838600000|2021-12-30 04:30:00|3582.9|3568.5|3583.3|3568.9|3584.2|3569.8|3582.9|3568.5|0
1640838900000|2021-12-30 04:35:00|3583.2|3568.8|3583.9|3569.5|3584.5|3570.1|3583|3568.6|0
1640839200000|2021-12-30 04:40:00|3584.6|3570.2|3586.1|3571.7|3586.8|3572.4|3584.3|3569.9|0
1640839500000|2021-12-30 04:45:00|3585.4|3571|3585.2|3570.8|3585.4|3571|3583.6|3569.2|0
1640839800000|2021-12-30 04:50:00|3586.4|3572|3585.4|3571|3586.6|3572.2|3585.4|3571|0
1640840100000|2021-12-30 04:55:00|3586.1|3571.7|3584.6|3570.2|3586.7|3572.3|3584.6|3570.2|0
1640905800000|2021-12-30 23:10:00|3586.9|3572.5|3582.6|3568.2|3588.4|3574|3580.7|3566.5|0
1640906100000|2021-12-30 23:15:00|3580.8|3566.6|3573.8|3559.6|3580.8|3566.6|3573.8|3559.6|0
1640906400000|2021-12-30 23:20:00|3573|3558.8|3566.5|3552.3|3573|3558.8|3565.9|3551.7|0
1640906700000|2021-12-30 23:25:00|3565.3|3551.1|3566.2|3552|3568.2|3554|3564.1|3549.9|0
1640907000000|2021-12-30 23:30:00|3566.3|3552.1|3567.9|3553.7|3567.9|3553.7|3566.1|3551.9|0
1640907300000|2021-12-30 23:35:00|3568.1|3553.9|3566.9|3552.7|3569.7|3555.5|3566.9|3552.7|0
1640907600000|2021-12-30 23:40:00|3566.1|3551.9|3565.9|3551.7|3566.1|3551.9|3563.5|3549.3|0
1640907900000|2021-12-30 23:45:00|3566.2|3552|3566.4|3552.2|3567.2|3553|3563.9|3549.7|0
1640908200000|2021-12-30 23:50:00|3566.5|3552.3|3566.1|3551.9|3567.8|3553.6|3565.2|3551|0
1640908500000|2021-12-30 23:55:00|3567|3552.8|3568.1|3553.9|3569.4|3555.2|3567|3552.8|0
1640908800000|2021-12-31 00:00:00|3568.9|3554.7|3569.2|3555|3569.9|3555.7|3568.4|3554.2|0
1640909100000|2021-12-31 00:05:00|3569.3|3555.1|3564.9|3550.7|3569.6|3555.4|3564.7|3550.5|0
1640909400000|2021-12-31 00:10:00|3565|3550.8|3568.4|3554.2|3570.1|3555.9|3565|3550.8|0
1640909700000|2021-12-31 00:15:00|3567.6|3553.4|3561.6|3547.4|3567.6|3553.4|3561.6|3547.4|0
1640910000000|2021-12-31 00:20:00|3561.7|3547.5|3559.9|3545.7|3563.6|3549.4|3559.9|3545.7|0
1640910300000|2021-12-31 00:25:00|3560.3|3546.1|3559.3|3545.1|3562.7|3548.5|3559.3|3545.1|0
1640910600000|2021-12-31 00:30:00|3560.3|3546.1|3560.8|3546.6|3561.4|3547.2|3560.3|3546.1|0
1640910900000|2021-12-31 00:35:00|3561.5|3547.3|3563.3|3549.1|3563.3|3549.1|3561.5|3547.3|0
1640911200000|2021-12-31 00:40:00|3561.8|3547.6|3561.5|3547.3|3562.6|3548.4|3561|3546.8|0
1640911500000|2021-12-31 00:45:00|3562.3|3548.1|3563|3548.8|3564.5|3550.3|3562.2|3548|0
1640911800000|2021-12-31 00:50:00|3563.1|3548.9|3558.9|3544.7|3563.1|3548.9|3558.9|3544.7|0
1640912100000|2021-12-31 00:55:00|3559.1|3544.9|3558.2|3544|3559.7|3545.5|3558.2|3544|0
1640912400000|2021-12-31 01:00:00|3558.4|3544.2|3557.3|3543.1|3559.1|3544.9|3557.3|3543.1|0
1640912700000|2021-12-31 01:05:00|3556.8|3542.6|3555|3540.8|3557.9|3543.7|3553.7|3539.5|0
1640913000000|2021-12-31 01:10:00|3555.3|3541.1|3555.3|3541.1|3556.5|3542.3|3555.1|3540.9|0
1640913300000|2021-12-31 01:15:00|3555.4|3541.2|3558.1|3543.9|3558.1|3543.9|3555.4|3541.2|0
1640913600000|2021-12-31 01:20:00|3558|3543.8|3560.2|3546|3560.2|3546|3556.3|3542.1|0
1640913900000|2021-12-31 01:25:00|3559.8|3545.6|3559.5|3545.3|3559.8|3545.6|3558.2|3544|0
1640914200000|2021-12-31 01:30:00|3560.4|3546.2|3562.1|3547.9|3562.1|3547.9|3560.3|3546.1|0
1640914500000|2021-12-31 01:35:00|3561.4|3547.2|3559.8|3545.6|3561.4|3547.2|3558.8|3544.6|0
1640914800000|2021-12-31 01:40:00|3560|3545.8|3561.4|3547.2|3563.1|3548.9|3560|3545.8|0
1640915100000|2021-12-31 01:45:00|3561.2|3547|3563.3|3549.1|3563.3|3549.1|3561.2|3547|0
1640915400000|2021-12-31 01:50:00|3564|3549.8|3563.7|3549.5|3564.9|3550.7|3563.3|3549.1|0
1640915700000|2021-12-31 01:55:00|3563.1|3548.9|3561|3546.8|3563.1|3548.9|3560.5|3546.3|0
1640916000000|2021-12-31 02:00:00|3559.7|3545.5|3561|3546.8|3561|3546.8|3558.9|3544.7|0
1640916300000|2021-12-31 02:05:00|3560.9|3546.7|3562.5|3548.3|3562.5|3548.3|3560.3|3546.1|0
1640916600000|2021-12-31 02:10:00|3563|3548.8|3559.5|3545.3|3563|3548.8|3558.4|3544.2|0
1640916900000|2021-12-31 02:15:00|3559.6|3545.4|3556.8|3542.6|3559.6|3545.4|3556.3|3542.1|0
1640917200000|2021-12-31 02:20:00|3556.2|3542|3556.1|3541.9|3556.9|3542.7|3554.7|3540.5|0
1640917500000|2021-12-31 02:25:00|3554.6|3540.4|3553.3|3539.1|3554.8|3540.6|3551.9|3537.7|0
1640917800000|2021-12-31 02:30:00|3554.4|3540.2|3552|3537.8|3554.4|3540.2|3551.1|3536.9|0
1640918100000|2021-12-31 02:35:00|3552.9|3538.7|3552.3|3538.1|3552.9|3538.7|3551.2|3537|0
1640918400000|2021-12-31 02:40:00|3551.9|3537.7|3551.7|3537.5|3552.6|3538.4|3549.9|3535.7|0
1640918700000|2021-12-31 02:45:00|3550.3|3536.1|3555.2|3541|3556.2|3542|3550.3|3536.1|0
1640919000000|2021-12-31 02:50:00|3555.9|3541.7|3552.2|3538|3556|3541.8|3551.2|3537|0
1640919300000|2021-12-31 02:55:00|3550.5|3536.3|3551.7|3537.5|3551.7|3537.5|3545.5|3531.3|0
1641251400000|2022-01-03 23:10:00|3563.9|3549.7|3565.7|3551.5|3569.2|3555|3563.9|3549.7|0
1641251700000|2022-01-03 23:15:00|3564.6|3550.4|3569.4|3555.2|3569.4|3555.2|3564.4|3550.2|0
1641252000000|2022-01-03 23:20:00|3570.3|3556.1|3575.3|3561.1|3577|3562.8|3566.9|3552.7|0
1641252300000|2022-01-03 23:25:00|3575.7|3561.5|3575.8|3561.6|3575.8|3561.6|3573.9|3559.7|0
1641252600000|2022-01-03 23:30:00|3575.3|3561.1|3576.9|3562.7|3576.9|3562.7|3571.9|3557.7|0
1641252900000|2022-01-03 23:35:00|3576.3|3562.1|3577.2|3563|3579|3564.8|3574.3|3560.1|0
1641253200000|2022-01-03 23:40:00|3577.3|3563.1|3574.9|3560.7|3577.3|3563.1|3573.9|3559.7|0
1641253500000|2022-01-03 23:45:00|3575.2|3561|3575.5|3561.3|3576.2|3562|3573|3558.8|0
1641253800000|2022-01-03 23:50:00|3575.2|3561|3573|3558.8|3575.2|3561|3571.7|3557.5|0
1641254100000|2022-01-03 23:55:00|3573.2|3559|3571.5|3557.3|3573.9|3559.7|3570.4|3556.2|0
1641254400000|2022-01-04 00:00:00|3572.2|3558|3572.8|3558.6|3572.8|3558.6|3570|3555.8|0
1641254700000|2022-01-04 00:05:00|3573.2|3559|3573.7|3559.5|3574.8|3560.6|3572|3557.8|0
1641255000000|2022-01-04 00:10:00|3573.6|3559.4|3577.8|3563.6|3577.8|3563.6|3573.4|3559.2|0
1641255300000|2022-01-04 00:15:00|3578.1|3563.9|3581|3566.8|3581|3566.8|3577.3|3563.1|0
1641255600000|2022-01-04 00:20:00|3580.8|3566.6|3581.6|3567.4|3581.6|3567.4|3578.3|3564.1|0
1641255900000|2022-01-04 00:25:00|3582.2|3567.9|3580.6|3566.4|3582.2|3567.9|3580.6|3566.4|0
1641256200000|2022-01-04 00:30:00|3581.5|3567.3|3582.2|3567.9|3582.2|3567.9|3580.2|3566|0
1641256500000|2022-01-04 00:35:00|3581.7|3567.5|3578.3|3564.1|3581.7|3567.5|3578.3|3564.1|0
1641256800000|2022-01-04 00:40:00|3577.1|3562.9|3577|3562.8|3577.2|3563|3575.1|3560.9|0
1641257100000|2022-01-04 00:45:00|3576.5|3562.3|3581.4|3567.2|3583.6|3569.2|3576.5|3562.3|0
1641257400000|2022-01-04 00:50:00|3583.3|3568.9|3582.5|3568.1|3584.9|3570.5|3581.8|3567.6|0
1641257700000|2022-01-04 00:55:00|3583.8|3569.4|3584.3|3569.9|3585.2|3570.8|3583.2|3568.8|0
1641258000000|2022-01-04 01:00:00|3583.3|3568.9|3587.4|3573|3587.4|3573|3581.8|3567.6|0
1641258300000|2022-01-04 01:05:00|3586.9|3572.5|3589.5|3575.1|3589.5|3575.1|3586.9|3572.5|0
1641258600000|2022-01-04 01:10:00|3590.7|3576.3|3592.4|3578|3593.1|3578.7|3590.4|3576|0
1641258900000|2022-01-04 01:15:00|3592.2|3577.8|3596|3581.6|3596|3581.6|3591.6|3577.2|0
1641259200000|2022-01-04 01:20:00|3595.6|3581.2|3600.6|3586.2|3600.6|3586.2|3595.6|3581.2|0
1641259500000|2022-01-04 01:25:00|3600.9|3586.5|3601.4|3587|3602.6|3588.2|3600.9|3586.5|0
1641259800000|2022-01-04 01:30:00|3600.3|3585.9|3600.1|3585.7|3601.9|3587.5|3599.9|3585.5|0
1641260100000|2022-01-04 01:35:00|3600|3585.6|3600.9|3586.5|3602|3587.6|3599|3584.6|0
1641260400000|2022-01-04 01:40:00|3600.3|3585.9|3599.9|3585.5|3601.1|3586.7|3598.9|3584.5|0
1641260700000|2022-01-04 01:45:00|3601|3586.6|3601.7|3587.3|3602.5|3588.1|3599.9|3585.5|0
1641261000000|2022-01-04 01:50:00|3603.1|3588.7|3601.9|3587.5|3605.5|3591.1|3601.6|3587.2|0
1641261300000|2022-01-04 01:55:00|3601.7|3587.3|3600.2|3585.8|3602.2|3587.8|3598.5|3584.1|0
1641261600000|2022-01-04 02:00:00|3600.4|3586|3602.9|3588.5|3602.9|3588.5|3600|3585.6|0
1641261900000|2022-01-04 02:05:00|3602.2|3587.8|3603.3|3588.9|3603.7|3589.3|3601.3|3586.9|0
1641262200000|2022-01-04 02:10:00|3604.5|3590.1|3604.5|3590.1|3606.6|3592.2|3604.5|3590.1|0
1641262500000|2022-01-04 02:15:00|3604.2|3589.8|3602.1|3587.7|3604.4|3590|3602.1|3587.7|0
1641262800000|2022-01-04 02:20:00|3600.8|3586.4|3603.7|3589.3|3603.7|3589.3|3600.2|3585.8|0
1641263100000|2022-01-04 02:25:00|3604.2|3589.8|3602.7|3588.3|3604.2|3589.8|3601.5|3587.1|0
1641263400000|2022-01-04 02:30:00|3603.5|3589.1|3602.2|3587.8|3604.4|3590|3602.2|3587.8|0
1641263700000|2022-01-04 02:35:00|3602.1|3587.7|3601.8|3587.4|3602.4|3588|3599.5|3585.1|0
1641264000000|2022-01-04 02:40:00|3601.9|3587.5|3606.1|3591.7|3606.2|3591.8|3601.2|3586.8|0
1641264300000|2022-01-04 02:45:00|3605.6|3591.2|3604.8|3590.4|3605.6|3591.2|3604.4|3590|0
1641264600000|2022-01-04 02:50:00|3604.3|3589.9|3604.1|3589.7|3604.3|3589.9|3601.2|3586.8|0
1641264900000|2022-01-04 02:55:00|3603.6|3589.2|3601.7|3587.3|3603.6|3589.2|3601.3|3586.9|0
1641265200000|2022-01-04 03:00:00|3602.2|3587.8|3600.6|3586.2|3603|3588.6|3600.6|3586.2|0
1641265500000|2022-01-04 03:05:00|3599.7|3585.3|3598.6|3584.2|3599.7|3585.3|3598.3|3583.9|0
1641265800000|2022-01-04 03:10:00|3597.7|3583.3|3600.4|3586|3601.4|3587|3597.7|3583.3|0
1641266100000|2022-01-04 03:15:00|3601.5|3587.1|3602.8|3588.4|3603.1|3588.7|3600.9|3586.5|0
1641266400000|2022-01-04 03:20:00|3603.4|3589|3606.4|3592|3606.4|3592|3603.1|3588.7|0
1641266700000|2022-01-04 03:25:00|3607.3|3592.9|3607.6|3593.2|3607.6|3593.2|3606.5|3592.1|0
1641267000000|2022-01-04 03:30:00|3606.9|3592.5|3607.1|3592.7|3608.3|3593.9|3606.9|3592.5|0
1641267300000|2022-01-04 03:35:00|3607.6|3593.2|3607.4|3593|3608.7|3594.3|3606.7|3592.3|0
1641267600000|2022-01-04 03:40:00|3606.8|3592.4|3607.4|3593|3608.5|3594.1|3606.8|3592.4|0
1641267900000|2022-01-04 03:45:00|3607.5|3593.1|3605.2|3590.8|3607.5|3593.1|3604.6|3590.2|0
1641268200000|2022-01-04 03:50:00|3605.6|3591.2|3604.3|3589.9|3606|3591.6|3604.3|3589.9|0
1641268500000|2022-01-04 03:55:00|3604.2|3589.8|3603.2|3588.8|3604.3|3589.9|3602.9|3588.5|0
1641268800000|2022-01-04 04:00:00|3604|3589.6|3605.3|3590.9|3605.3|3590.9|3602.7|3588.3|0
1641269100000|2022-01-04 04:05:00|3606.1|3591.7|3605.6|3591.2|3606.1|3591.7|3603.5|3589.1|0
1641269400000|2022-01-04 04:10:00|3605.2|3590.8|3607.3|3592.9|3607.3|3592.9|3605|3590.6|0
1641269700000|2022-01-04 04:15:00|3607.1|3592.7|3607.3|3592.9|3607.5|3593.1|3606.8|3592.4|0
1641270000000|2022-01-04 04:20:00|3607.4|3593|3609.5|3595.1|3609.8|3595.4|3607.4|3593|0
1641270300000|2022-01-04 04:25:00|3609.4|3595|3608.6|3594.2|3609.5|3595.1|3608.2|3593.8|0
1641270600000|2022-01-04 04:30:00|3608.4|3594|3612.7|3598.3|3614.2|3599.8|3608.4|3594|0
1641270900000|2022-01-04 04:35:00|3611.8|3597.4|3613.7|3599.3|3614.7|3600.3|3611.8|3597.4|0
1641271200000|2022-01-04 04:40:00|3614.1|3599.7|3612.8|3598.4|3614.2|3599.8|3611.9|3597.5|0
1641271500000|2022-01-04 04:45:00|3612.9|3598.5|3616.3|3601.9|3616.3|3601.9|3611.9|3597.5|0
1641271800000|2022-01-04 04:50:00|3616.8|3602.4|3618.4|3604|3620|3605.6|3616.8|3602.4|0
1641272100000|2022-01-04 04:55:00|3619.6|3605.2|3621.2|3606.8|3622.7|3608.3|3619.6|3605.2|0
1641337800000|2022-01-04 23:10:00|3623.7|3609.3|3622.3|3607.9|3623.7|3609.3|3618.7|3604.3|0
1641338100000|2022-01-04 23:15:00|3620.7|3606.3|3612|3597.6|3621.8|3607.4|3611.5|3597.1|0
1641338400000|2022-01-04 23:20:00|3611.9|3597.5|3609.3|3594.9|3612|3597.6|3608|3593.6|0
1641338700000|2022-01-04 23:25:00|3609.6|3595.2|3606.3|3591.9|3609.6|3595.2|3605.4|3591|0
1641339000000|2022-01-04 23:30:00|3606.1|3591.7|3604.7|3590.3|3606.4|3592|3604.4|3590|0
1641339300000|2022-01-04 23:35:00|3604|3589.6|3603.7|3589.3|3606.4|3592|3603.7|3589.3|0
1641339600000|2022-01-04 23:40:00|3604.2|3589.8|3601|3586.6|3604.4|3590|3600.9|3586.5|0
1641339900000|2022-01-04 23:45:00|3601.2|3586.8|3600.9|3586.5|3601.2|3586.8|3599.7|3585.3|0
1641340200000|2022-01-04 23:50:00|3601|3586.6|3598.5|3584.1|3601.6|3587.2|3598.5|3584.1|0
1641340500000|2022-01-04 23:55:00|3597.7|3583.3|3596.6|3582.2|3600.4|3586|3596.6|3582.2|0
1641340800000|2022-01-05 00:00:00|3597.8|3583.4|3596.8|3582.4|3597.8|3583.4|3594.8|3580.4|0
1641341100000|2022-01-05 00:05:00|3596|3581.6|3600.9|3586.5|3600.9|3586.5|3596|3581.6|0
1641341400000|2022-01-05 00:10:00|3600.5|3586.1|3603.8|3589.4|3606.3|3591.9|3600.5|3586.1|0
1641341700000|2022-01-05 00:15:00|3604|3589.6|3601.5|3587.1|3604.2|3589.8|3601.5|3587.1|0
1641342000000|2022-01-05 00:20:00|3602.5|3588.1|3606.9|3592.5|3607.4|3593|3601.8|3587.4|0
1641342300000|2022-01-05 00:25:00|3607.7|3593.3|3606.3|3591.9|3609.5|3595.1|3606.3|3591.9|0
1641342600000|2022-01-05 00:30:00|3604.9|3590.5|3605.4|3591|3605.8|3591.4|3602.9|3588.5|0
1641342900000|2022-01-05 00:35:00|3605.1|3590.7|3605.6|3591.2|3606.1|3591.7|3603.6|3589.2|0
1641343200000|2022-01-05 00:40:00|3604.7|3590.3|3603.9|3589.5|3605.1|3590.7|3602.9|3588.5|0
1641343500000|2022-01-05 00:45:00|3603.5|3589.1|3600.9|3586.5|3603.5|3589.1|3600.9|3586.5|0
1641343800000|2022-01-05 00:50:00|3599.6|3585.2|3598.2|3583.8|3600.2|3585.8|3596.5|3582.1|0
1641344100000|2022-01-05 00:55:00|3598.1|3583.7|3598.6|3584.2|3598.8|3584.4|3597.7|3583.3|0
1641344400000|2022-01-05 01:00:00|3598.7|3584.3|3601.5|3587.1|3601.5|3587.1|3598.7|3584.3|0
1641344700000|2022-01-05 01:05:00|3603.6|3589.2|3605.5|3591.1|3605.6|3591.2|3603.6|3589.2|0
1641345000000|2022-01-05 01:10:00|3605.7|3591.3|3604.6|3590.2|3605.7|3591.3|3602.1|3587.7|0
1641345300000|2022-01-05 01:15:00|3604.9|3590.5|3601.1|3586.7|3605.3|3590.9|3601.1|3586.7|0
1641345600000|2022-01-05 01:20:00|3601.2|3586.8|3602.3|3587.9|3602.7|3588.3|3600.4|3586|0
1641345900000|2022-01-05 01:25:00|3602.5|3588.1|3599.5|3585.1|3602.6|3588.2|3599.5|3585.1|0
1641346200000|2022-01-05 01:30:00|3599.9|3585.5|3599.5|3585.1|3600.1|3585.7|3598.5|3584.1|0
1641346500000|2022-01-05 01:35:00|3599.6|3585.2|3601.5|3587.1|3602.1|3587.7|3599.6|3585.2|0
1641346800000|2022-01-05 01:40:00|3602.2|3587.8|3600.5|3586.1|3603.2|3588.8|3599.9|3585.5|0
1641347100000|2022-01-05 01:45:00|3600|3585.6|3599|3584.6|3600|3585.6|3598.2|3583.8|0
1641347400000|2022-01-05 01:50:00|3600.8|3586.4|3600.6|3586.2|3601.7|3587.3|3600.4|3586|0
1641347700000|2022-01-05 01:55:00|3600.2|3585.8|3601.6|3587.2|3602|3587.6|3600.2|3585.8|0
1641348000000|2022-01-05 02:00:00|3601.7|3587.3|3602.4|3588|3602.8|3588.4|3601.2|3586.8|0
1641348300000|2022-01-05 02:05:00|3602.6|3588.2|3601.5|3587.1|3602.6|3588.2|3600.6|3586.2|0
1641348600000|2022-01-05 02:10:00|3601.2|3586.8|3603.9|3589.5|3603.9|3589.5|3601.1|3586.7|0
1641348900000|2022-01-05 02:15:00|3602.9|3588.5|3603.1|3588.7|3604.1|3589.7|3602.7|3588.3|0
1641349200000|2022-01-05 02:20:00|3603.6|3589.2|3603.7|3589.3|3603.7|3589.3|3603.1|3588.7|0
1641349500000|2022-01-05 02:25:00|3604.3|3589.9|3604|3589.6|3604.4|3590|3602.8|3588.4|0
1641349800000|2022-01-05 02:30:00|3603.9|3589.5|3601.8|3587.4|3603.9|3589.5|3601.8|3587.4|0
1641350100000|2022-01-05 02:35:00|3601.1|3586.7|3601|3586.6|3601.9|3587.5|3601|3586.6|0
1641350400000|2022-01-05 02:40:00|3600.6|3586.2|3600|3585.6|3600.8|3586.4|3599.3|3584.9|0
1641350700000|2022-01-05 02:45:00|3599.3|3584.9|3594.3|3579.9|3599.3|3584.9|3593.5|3579.1|0
1641351000000|2022-01-05 02:50:00|3594.8|3580.4|3597.7|3583.3|3598.5|3584.1|3594.8|3580.4|0
1641351300000|2022-01-05 02:55:00|3597.6|3583.2|3598.4|3584|3599.7|3585.3|3597.6|3583.2|0
1641351600000|2022-01-05 03:00:00|3599.2|3584.8|3598.1|3583.7|3599.2|3584.8|3598|3583.6|0
1641351900000|2022-01-05 03:05:00|3597.8|3583.4|3600.2|3585.8|3600.6|3586.2|3597.8|3583.4|0
1641352200000|2022-01-05 03:10:00|3600.5|3586.1|3598.9|3584.5|3600.8|3586.4|3598.9|3584.5|0
1641352500000|2022-01-05 03:15:00|3598.7|3584.3|3599.5|3585.1|3600.3|3585.9|3597.8|3583.4|0
1641352800000|2022-01-05 03:20:00|3599.9|3585.5|3602|3587.6|3602.2|3587.8|3599.6|3585.2|0
1641353100000|2022-01-05 03:25:00|3601.8|3587.4|3599.4|3585|3602.2|3587.8|3599.4|3585|0
1641353400000|2022-01-05 03:30:00|3598.9|3584.5|3598.3|3583.9|3598.9|3584.5|3597.7|3583.3|0
1641353700000|2022-01-05 03:35:00|3598.5|3584.1|3596.7|3582.3|3598.5|3584.1|3596.7|3582.3|0
1641354000000|2022-01-05 03:40:00|3596.1|3581.7|3595.7|3581.3|3596.7|3582.3|3594.8|3580.4|0
1641354300000|2022-01-05 03:45:00|3596.3|3581.9|3594.5|3580.1|3597.1|3582.7|3594.5|3580.1|0
1641354600000|2022-01-05 03:50:00|3594.2|3579.8|3593.3|3578.9|3594.2|3579.8|3592.2|3577.8|0
1641354900000|2022-01-05 03:55:00|3594|3579.6|3594.4|3580|3595.1|3580.7|3594|3579.6|0
1641355200000|2022-01-05 04:00:00|3594.5|3580.1|3593.8|3579.4|3594.8|3580.4|3593.7|3579.3|0
1641355500000|2022-01-05 04:05:00|3594|3579.6|3594.4|3580|3594.5|3580.1|3593.9|3579.5|0
1641355800000|2022-01-05 04:10:00|3594.1|3579.7|3593.4|3579|3594.1|3579.7|3591.6|3577.2|0
1641356100000|2022-01-05 04:15:00|3593.3|3578.9|3596.8|3582.4|3596.8|3582.4|3592.8|3578.4|0
1641356400000|2022-01-05 04:20:00|3597.2|3582.8|3596.7|3582.3|3597.5|3583.1|3596.2|3581.8|0
1641356700000|2022-01-05 04:25:00|3596.4|3582|3600|3585.6|3600.1|3585.7|3596.4|3582|0
1641357000000|2022-01-05 04:30:00|3599.5|3585.1|3597.8|3583.4|3599.8|3585.4|3597.6|3583.2|0
1641357300000|2022-01-05 04:35:00|3598.3|3583.9|3597.4|3583|3598.9|3584.5|3597.2|3582.8|0
1641357600000|2022-01-05 04:40:00|3597.3|3582.9|3597.5|3583.1|3597.5|3583.1|3595.4|3581|0
1641357900000|2022-01-05 04:45:00|3596|3581.6|3595.5|3581.1|3596|3581.6|3593.4|3579|0
1641358200000|2022-01-05 04:50:00|3594.5|3580.1|3593.5|3579.1|3594.8|3580.4|3593.3|3578.9|0
1641358500000|2022-01-05 04:55:00|3593.2|3578.8|3593.5|3579.1|3594.7|3580.3|3592.7|3578.3|0
1641424200000|2022-01-05 23:10:00|3520.3|3506.3|3512.4|3498.4|3521.9|3507.9|3511.2|3497.2|0
1641424500000|2022-01-05 23:15:00|3513.1|3499.1|3512.9|3498.9|3514.8|3500.8|3511.7|3497.7|0
1641424800000|2022-01-05 23:20:00|3511.9|3497.9|3512|3498|3512|3498|3504.5|3490.5|0
1641425100000|2022-01-05 23:25:00|3512.7|3498.7|3512.9|3498.9|3514.3|3500.3|3512.7|3498.7|0
1641425400000|2022-01-05 23:30:00|3514|3500|3522.7|3508.7|3523.7|3509.7|3514|3500|0
1641425700000|2022-01-05 23:35:00|3524.5|3510.5|3522.1|3508.1|3526.3|3512.3|3521.6|3507.6|0
1641426000000|2022-01-05 23:40:00|3523.6|3509.6|3523.1|3509.1|3523.6|3509.6|3521.7|3507.7|0
1641426300000|2022-01-05 23:45:00|3521.7|3507.7|3520.9|3506.9|3523.3|3509.3|3520.6|3506.6|0
1641426600000|2022-01-05 23:50:00|3520.5|3506.5|3520.8|3506.8|3521.3|3507.3|3518.7|3504.7|0
1641426900000|2022-01-05 23:55:00|3521.4|3507.4|3523.8|3509.8|3523.8|3509.8|3520.5|3506.5|0
1641427200000|2022-01-06 00:00:00|3523.3|3509.3|3515.9|3501.9|3527.4|3513.4|3515.9|3501.9|0
1641427500000|2022-01-06 00:05:00|3515.2|3501.2|3514.9|3500.9|3515.2|3501.2|3512.6|3498.6|0
1641427800000|2022-01-06 00:10:00|3514.5|3500.5|3516|3502|3517.5|3503.5|3514.5|3500.5|0
1641428100000|2022-01-06 00:15:00|3516.7|3502.7|3515.6|3501.6|3520.7|3506.7|3515.5|3501.5|0
1641428400000|2022-01-06 00:20:00|3515.1|3501.1|3515.6|3501.6|3517.8|3503.8|3514.7|3500.7|0
1641428700000|2022-01-06 00:25:00|3515.3|3501.3|3516.9|3502.9|3517.9|3503.9|3515.3|3501.3|0
1641429000000|2022-01-06 00:30:00|3520.5|3506.5|3518.9|3504.9|3522.2|3508.2|3518.9|3504.9|0
1641429300000|2022-01-06 00:35:00|3518.6|3504.6|3513.5|3499.5|3518.6|3504.6|3513.5|3499.5|0
1641429600000|2022-01-06 00:40:00|3513|3499|3512.4|3498.4|3513.1|3499.1|3510.4|3496.4|0
1641429900000|2022-01-06 00:45:00|3513.7|3499.7|3512.7|3498.7|3513.8|3499.8|3512.2|3498.2|0
1641430200000|2022-01-06 00:50:00|3512.6|3498.6|3514.1|3500.1|3515.6|3501.6|3512.2|3498.2|0
1641430500000|2022-01-06 00:55:00|3514.7|3500.7|3516.2|3502.2|3517.3|3503.3|3514.5|3500.5|0
1641430800000|2022-01-06 01:00:00|3516.1|3502.1|3520.3|3506.3|3521|3507|3516.1|3502.1|0
1641431100000|2022-01-06 01:05:00|3519.5|3505.5|3511.9|3497.9|3519.6|3505.6|3511.9|3497.9|0
1641431400000|2022-01-06 01:10:00|3511.6|3497.6|3512.7|3498.7|3512.7|3498.7|3510.5|3496.5|0
1641431700000|2022-01-06 01:15:00|3514.3|3500.3|3516|3502|3516|3502|3512.8|3498.8|0
1641432000000|2022-01-06 01:20:00|3516.1|3502.1|3513.7|3499.7|3516.1|3502.1|3513.7|3499.7|0
1641432300000|2022-01-06 01:25:00|3513.5|3499.5|3511.5|3497.5|3513.9|3499.9|3511.5|3497.5|0
1641432600000|2022-01-06 01:30:00|3511.3|3497.3|3514.1|3500.1|3514.8|3500.8|3510.8|3496.8|0
1641432900000|2022-01-06 01:35:00|3514.7|3500.7|3513.5|3499.5|3516|3502|3513.5|3499.5|0
1641433200000|2022-01-06 01:40:00|3512.7|3498.7|3511.9|3497.9|3512.7|3498.7|3511.3|3497.3|0
1641433500000|2022-01-06 01:45:00|3512.3|3498.3|3511.7|3497.7|3512.5|3498.5|3511.6|3497.6|0
1641433800000|2022-01-06 01:50:00|3511.9|3497.9|3509.3|3495.3|3511.9|3497.9|3508.9|3494.9|0
1641434100000|2022-01-06 01:55:00|3509.1|3495.1|3507.8|3493.8|3509.8|3495.8|3507.8|3493.8|0
1641434400000|2022-01-06 02:00:00|3508|3494|3508.5|3494.5|3508.5|3494.5|3507.5|3493.5|0
1641434700000|2022-01-06 02:05:00|3509.1|3495.1|3508.7|3494.7|3509.4|3495.4|3508.5|3494.5|0
1641435000000|2022-01-06 02:10:00|3507.7|3493.7|3505.8|3491.8|3507.7|3493.7|3505|3491|0
1641435300000|2022-01-06 02:15:00|3506.1|3492.1|3505.6|3491.6|3506.1|3492.1|3504.2|3490.2|0
1641435600000|2022-01-06 02:20:00|3504.4|3490.4|3503.4|3489.4|3504.9|3490.9|3503.3|3489.3|0
1641435900000|2022-01-06 02:25:00|3503.3|3489.3|3500.2|3486.2|3504.3|3490.3|3500.2|3486.2|0
1641436200000|2022-01-06 02:30:00|3500.8|3486.8|3498|3484|3500.8|3486.8|3498|3484|0
1641436500000|2022-01-06 02:35:00|3497.2|3483.2|3496.2|3482.2|3497.8|3483.8|3496.2|3482.2|0
1641436800000|2022-01-06 02:40:00|3493.9|3479.9|3488.3|3474.3|3493.9|3479.9|3488.3|3474.3|0
1641437100000|2022-01-06 02:45:00|3487.6|3473.6|3489.1|3475.1|3489.9|3475.9|3487.6|3473.6|0
1641437400000|2022-01-06 02:50:00|3489.7|3475.7|3487.8|3473.8|3489.7|3475.7|3487.8|3473.8|0
1641437700000|2022-01-06 02:55:00|3487.6|3473.6|3488.9|3474.9|3489.2|3475.2|3486.4|3472.4|0
1641438000000|2022-01-06 03:00:00|3489.4|3475.4|3493|3479|3493|3479|3489.4|3475.4|0
1641438300000|2022-01-06 03:05:00|3493.5|3479.5|3492.8|3478.8|3494.6|3480.6|3492.8|3478.8|0
1641438600000|2022-01-06 03:10:00|3492.4|3478.4|3487.4|3473.4|3492.4|3478.4|3486.2|3472.2|0
1641438900000|2022-01-06 03:15:00|3486.8|3472.8|3484.3|3470.3|3486.8|3472.8|3484.3|3470.3|0
1641439200000|2022-01-06 03:20:00|3483.7|3469.7|3481.2|3467.4|3483.7|3469.7|3480.2|3466.4|0
1641439500000|2022-01-06 03:25:00|3479.8|3466|3477.6|3463.8|3479.8|3466|3475.2|3461.4|0
1641439800000|2022-01-06 03:30:00|3476.5|3462.7|3471.3|3457.5|3476.5|3462.7|3470.7|3456.9|0
1641440100000|2022-01-06 03:35:00|3468.4|3454.6|3467.4|3453.6|3470|3456.2|3465.8|3452|0
1641440400000|2022-01-06 03:40:00|3467.3|3453.5|3465.5|3451.7|3467.3|3453.5|3464.3|3450.5|0
1641440700000|2022-01-06 03:45:00|3463.8|3450|3458.9|3445.1|3463.8|3450|3458.7|3444.9|0
1641441000000|2022-01-06 03:50:00|3458.1|3444.3|3454.1|3440.3|3458.2|3444.4|3454.1|3440.3|0
1641441300000|2022-01-06 03:55:00|3452.9|3439.1|3451.5|3437.7|3453.9|3440.1|3450.7|3436.9|0
1641441600000|2022-01-06 04:00:00|3450.9|3437.1|3449.2|3435.4|3451|3437.2|3449.1|3435.3|0
1641441900000|2022-01-06 04:05:00|3448.8|3435|3447.4|3433.6|3448.8|3435|3445.8|3432|0
1641442200000|2022-01-06 04:10:00|3446.9|3433.1|3449.8|3436|3450|3436.2|3446.9|3433.1|0
1641442500000|2022-01-06 04:15:00|3450.1|3436.3|3445.3|3431.5|3450.1|3436.3|3443.8|3430|0
1641442800000|2022-01-06 04:20:00|3444.1|3430.3|3446.4|3432.6|3447.4|3433.6|3444.1|3430.3|0
1641443100000|2022-01-06 04:25:00|3445.7|3431.9|3443.9|3430.1|3447.3|3433.5|3443.6|3429.8|0
1641443400000|2022-01-06 04:30:00|3444.3|3430.5|3441.3|3427.5|3444.3|3430.5|3441.3|3427.5|0
1641443700000|2022-01-06 04:35:00|3441|3427.2|3442|3428.2|3442|3428.2|3439.8|3426|0
1641444000000|2022-01-06 04:40:00|3441.6|3427.8|3445.1|3431.3|3445.1|3431.3|3440.3|3426.5|0
1641444300000|2022-01-06 04:45:00|3445.7|3431.9|3449.4|3435.6|3451.3|3437.5|3445.7|3431.9|0
1641444600000|2022-01-06 04:50:00|3450|3436.2|3453.1|3439.3|3453.1|3439.3|3449.7|3435.9|0
1641444900000|2022-01-06 04:55:00|3454.8|3441|3461.5|3447.7|3461.5|3447.7|3454.8|3441|0
1641510600000|2022-01-06 23:10:00|3517.2|3503.2|3503.2|3489.2|3517.2|3503.2|3503.2|3489.2|0
1641510900000|2022-01-06 23:15:00|3502.7|3488.7|3501.6|3487.6|3504|3490|3498.8|3484.8|0
1641511200000|2022-01-06 23:20:00|3501|3487|3502.6|3488.6|3502.9|3488.9|3499.1|3485.1|0
1641511500000|2022-01-06 23:25:00|3501.9|3487.9|3512.1|3498.1|3512.3|3498.3|3501.9|3487.9|0
1641511800000|2022-01-06 23:30:00|3512.7|3498.7|3512|3498|3513.3|3499.3|3509.7|3495.7|0
1641512100000|2022-01-06 23:35:00|3513.5|3499.5|3512|3498|3513.5|3499.5|3512|3498|0
1641512400000|2022-01-06 23:40:00|3511.8|3497.8|3504.4|3490.4|3511.8|3497.8|3504.4|3490.4|0
1641512700000|2022-01-06 23:45:00|3505|3491|3508.6|3494.6|3509|3495|3504.7|3490.7|0
1641513000000|2022-01-06 23:50:00|3508|3494|3509.3|3495.3|3509.9|3495.9|3507.2|3493.2|0
1641513300000|2022-01-06 23:55:00|3509.8|3495.8|3511.8|3497.8|3512.3|3498.3|3509.1|3495.1|0
1641513600000|2022-01-07 00:00:00|3511.7|3497.7|3511.5|3497.5|3511.7|3497.7|3508.8|3494.8|0
1641513900000|2022-01-07 00:05:00|3511.3|3497.3|3511.4|3497.4|3511.4|3497.4|3507.9|3493.9|0
1641514200000|2022-01-07 00:10:00|3512.5|3498.5|3513.9|3499.9|3516.5|3502.5|3512|3498|0
1641514500000|2022-01-07 00:15:00|3514.4|3500.4|3517.6|3503.6|3517.6|3503.6|3513.7|3499.7|0
1641514800000|2022-01-07 00:20:00|3517.2|3503.2|3517.8|3503.8|3519.3|3505.3|3516.5|3502.5|0
1641515100000|2022-01-07 00:25:00|3517.9|3503.9|3513.4|3499.4|3517.9|3503.9|3513.4|3499.4|0
1641515400000|2022-01-07 00:30:00|3511.7|3497.7|3523.5|3509.5|3523.5|3509.5|3511.7|3497.7|0
1641515700000|2022-01-07 00:35:00|3524.4|3510.4|3528.7|3514.7|3528.7|3514.7|3524.4|3510.4|0
1641516000000|2022-01-07 00:40:00|3528.9|3514.9|3529.5|3515.5|3531.8|3517.8|3528.4|3514.4|0
1641516300000|2022-01-07 00:45:00|3530.1|3516.1|3525.9|3511.9|3530.1|3516.1|3524.6|3510.6|0
1641516600000|2022-01-07 00:50:00|3526.3|3512.3|3531.6|3517.6|3532.3|3518.1|3526.3|3512.3|0
1641516900000|2022-01-07 00:55:00|3532.5|3518.3|3529.8|3515.8|3532.7|3518.5|3529.8|3515.8|0
1641517200000|2022-01-07 01:00:00|3530.5|3516.5|3531.8|3517.8|3531.8|3517.8|3525.9|3511.9|0
1641517500000|2022-01-07 01:05:00|3533|3518.8|3530|3516|3533|3518.8|3528.9|3514.9|0
1641517800000|2022-01-07 01:10:00|3529.4|3515.4|3529.1|3515.1|3529.4|3515.4|3526.7|3512.7|0
1641518100000|2022-01-07 01:15:00|3527.7|3513.7|3526.7|3512.7|3527.8|3513.8|3526.2|3512.2|0
1641518400000|2022-01-07 01:20:00|3526.9|3512.9|3522.9|3508.9|3526.9|3512.9|3522.7|3508.7|0
1641518700000|2022-01-07 01:25:00|3523|3509|3523.7|3509.7|3525.1|3511.1|3522.1|3508.1|0
1641519000000|2022-01-07 01:30:00|3524|3510|3517.5|3503.5|3524|3510|3517.5|3503.5|0
1641519300000|2022-01-07 01:35:00|3516.9|3502.9|3510.7|3496.7|3516.9|3502.9|3510.7|3496.7|0
1641519600000|2022-01-07 01:40:00|3510.5|3496.5|3505.2|3491.2|3510.5|3496.5|3505.2|3491.2|0
1641519900000|2022-01-07 01:45:00|3504.1|3490.1|3506.5|3492.5|3507.9|3493.9|3503|3489|0
1641520200000|2022-01-07 01:50:00|3504.7|3490.7|3501.7|3487.7|3504.7|3490.7|3501.4|3487.4|0
1641520500000|2022-01-07 01:55:00|3502|3488|3505.7|3491.7|3506.9|3492.9|3501.9|3487.9|0
1641520800000|2022-01-07 02:00:00|3506.2|3492.2|3501.9|3487.9|3506.2|3492.2|3501.9|3487.9|0
1641521100000|2022-01-07 02:05:00|3501.7|3487.7|3503.8|3489.8|3503.8|3489.8|3501.4|3487.4|0
1641521400000|2022-01-07 02:10:00|3504.9|3490.9|3504.3|3490.3|3506.2|3492.2|3504.2|3490.2|0
1641521700000|2022-01-07 02:15:00|3504|3490|3503.8|3489.8|3504.7|3490.7|3503.1|3489.1|0
1641522000000|2022-01-07 02:20:00|3503.9|3489.9|3506.3|3492.3|3506.5|3492.5|3503.9|3489.9|0
1641522300000|2022-01-07 02:25:00|3506.2|3492.2|3502|3488|3506.2|3492.2|3502|3488|0
1641522600000|2022-01-07 02:30:00|3501.5|3487.5|3499.6|3485.6|3501.9|3487.9|3499.6|3485.6|0
1641522900000|2022-01-07 02:35:00|3499.7|3485.7|3500.8|3486.8|3501.6|3487.6|3498.5|3484.5|0
1641523200000|2022-01-07 02:40:00|3500.3|3486.3|3500|3486|3502.3|3488.3|3500|3486|0
1641523500000|2022-01-07 02:45:00|3499.8|3485.8|3497.2|3483.2|3499.8|3485.8|3496.2|3482.2|0
1641523800000|2022-01-07 02:50:00|3496.4|3482.4|3498.5|3484.5|3498.7|3484.7|3496.4|3482.4|0
1641524100000|2022-01-07 02:55:00|3498.3|3484.3|3497.5|3483.5|3499.8|3485.8|3497.5|3483.5|0
1641524400000|2022-01-07 03:00:00|3497.6|3483.6|3500.2|3486.2|3500.4|3486.4|3497.6|3483.6|0
1641524700000|2022-01-07 03:05:00|3499.5|3485.5|3499.8|3485.8|3500.3|3486.3|3499.1|3485.1|0
1641525000000|2022-01-07 03:10:00|3500.3|3486.3|3500.5|3486.5|3500.8|3486.8|3499.7|3485.7|0
1641525300000|2022-01-07 03:15:00|3501|3487|3500.6|3486.6|3501.8|3487.8|3500|3486|0
1641525600000|2022-01-07 03:20:00|3500.1|3486.1|3501.5|3487.5|3501.5|3487.5|3499.6|3485.6|0
1641525900000|2022-01-07 03:25:00|3502.8|3488.8|3501.7|3487.7|3502.8|3488.8|3501.2|3487.2|0
1641526200000|2022-01-07 03:30:00|3503|3489|3498.9|3484.9|3503|3489|3498.9|3484.9|0
1641526500000|2022-01-07 03:35:00|3498.2|3484.2|3502.1|3488.1|3503|3489|3498.2|3484.2|0
1641526800000|2022-01-07 03:40:00|3502.6|3488.6|3503.9|3489.9|3503.9|3489.9|3501.9|3487.9|0
1641527100000|2022-01-07 03:45:00|3503|3489|3500.8|3486.8|3503.4|3489.4|3500.1|3486.1|0
1641527400000|2022-01-07 03:50:00|3500.4|3486.4|3502.5|3488.5|3503.3|3489.3|3500.4|3486.4|0
1641527700000|2022-01-07 03:55:00|3502.9|3488.9|3506.1|3492.1|3506.4|3492.4|3502.9|3488.9|0
1641528000000|2022-01-07 04:00:00|3505.7|3491.7|3505.9|3491.9|3506.1|3492.1|3505.5|3491.5|0
1641528300000|2022-01-07 04:05:00|3505.6|3491.6|3506.4|3492.4|3508.4|3494.4|3505.6|3491.6|0
1641528600000|2022-01-07 04:10:00|3506.1|3492.1|3501.5|3487.5|3506.1|3492.1|3501.5|3487.5|0
1641528900000|2022-01-07 04:15:00|3502|3488|3499.7|3485.7|3502.4|3488.4|3499.7|3485.7|0
1641529200000|2022-01-07 04:20:00|3498.7|3484.7|3501.2|3487.2|3501.3|3487.3|3498.7|3484.7|0
1641529500000|2022-01-07 04:25:00|3501.4|3487.4|3500|3486|3501.5|3487.5|3499.8|3485.8|0
1641529800000|2022-01-07 04:30:00|3500.1|3486.1|3500.7|3486.7|3500.7|3486.7|3498.8|3484.8|0
1641530100000|2022-01-07 04:35:00|3500.9|3486.9|3497.4|3483.4|3500.9|3486.9|3497.4|3483.4|0
1641530400000|2022-01-07 04:40:00|3496.2|3482.2|3494.5|3480.5|3497.2|3483.2|3494.5|3480.5|0
1641530700000|2022-01-07 04:45:00|3494|3480|3494.4|3480.4|3494.8|3480.8|3492.6|3478.6|0
1641531000000|2022-01-07 04:50:00|3494.2|3480.2|3494.3|3480.3|3495.1|3481.1|3493.7|3479.7|0
1641531300000|2022-01-07 04:55:00|3493.3|3479.3|3495.1|3481.1|3495.7|3481.7|3493.3|3479.3|0
1641769800000|2022-01-09 23:10:00|3463.6|3449.8|3452.6|3438.8|3463.6|3449.8|3452.6|3438.8|0
1641770100000|2022-01-09 23:15:00|3452.5|3438.7|3449.6|3435.8|3453.3|3439.5|3449.6|3435.8|0
1641770400000|2022-01-09 23:20:00|3450.3|3436.5|3448.4|3434.6|3450.3|3436.5|3447.1|3433.3|0
1641770700000|2022-01-09 23:25:00|3447.5|3433.7|3449.6|3435.8|3449.7|3435.9|3447.5|3433.7|0
1641771000000|2022-01-09 23:30:00|3453.2|3439.4|3448.1|3434.3|3453.2|3439.4|3447.6|3433.8|0
1641771300000|2022-01-09 23:35:00|3449.2|3435.4|3447.5|3433.7|3450.4|3436.6|3446.6|3432.8|0
1641771600000|2022-01-09 23:40:00|3448.3|3434.5|3453.4|3439.6|3453.4|3439.6|3448.3|3434.5|0
1641771900000|2022-01-09 23:45:00|3451|3437.2|3449.9|3436.1|3451.1|3437.3|3449.1|3435.3|0
1641772200000|2022-01-09 23:50:00|3449.4|3435.6|3454.1|3440.3|3454.1|3440.3|3449.4|3435.6|0
1641772500000|2022-01-09 23:55:00|3451|3437.2|3450.7|3436.9|3452|3438.2|3449.7|3435.9|0
1641772800000|2022-01-10 00:00:00|3450.5|3436.7|3447.1|3433.3|3452.2|3438.4|3447.1|3433.3|0
1641773100000|2022-01-10 00:05:00|3447.9|3434.1|3458|3444.2|3458.8|3445|3447.9|3434.1|0
1641773400000|2022-01-10 00:10:00|3459.1|3445.3|3459|3445.2|3460.4|3446.6|3458.8|3445|0
1641773700000|2022-01-10 00:15:00|3460.7|3446.9|3455.1|3441.3|3460.7|3446.9|3454.5|3440.7|0
1641774000000|2022-01-10 00:20:00|3455.5|3441.7|3465.2|3451.4|3465.2|3451.4|3455.5|3441.7|0
1641774300000|2022-01-10 00:25:00|3465.6|3451.8|3466.7|3452.9|3467.7|3453.9|3465.3|3451.5|0
1641774600000|2022-01-10 00:30:00|3467.3|3453.5|3468.3|3454.5|3468.9|3455.1|3464.5|3450.7|0
1641774900000|2022-01-10 00:35:00|3469.2|3455.4|3462.1|3448.3|3469.2|3455.4|3462.1|3448.3|0
1641775200000|2022-01-10 00:40:00|3461.5|3447.7|3460.8|3447|3463|3449.2|3460.8|3447|0
1641775500000|2022-01-10 00:45:00|3462.8|3449|3462.8|3449|3463.7|3449.9|3461.5|3447.7|0
1641775800000|2022-01-10 00:50:00|3462.5|3448.7|3463.4|3449.6|3463.4|3449.6|3462.3|3448.5|0
1641776100000|2022-01-10 00:55:00|3463.6|3449.8|3464.7|3450.9|3465.1|3451.3|3462.2|3448.4|0
1641776400000|2022-01-10 01:00:00|3466|3452.2|3465.6|3451.8|3466|3452.2|3464.2|3450.4|0
1641776700000|2022-01-10 01:05:00|3464.7|3450.9|3466|3452.2|3468|3454.2|3463.6|3449.8|0
1641777000000|2022-01-10 01:10:00|3467.2|3453.4|3467.2|3453.4|3468.2|3454.4|3464.7|3450.9|0
1641777300000|2022-01-10 01:15:00|3467.3|3453.5|3463.6|3449.8|3467.3|3453.5|3462.7|3448.9|0
1641777600000|2022-01-10 01:20:00|3464.3|3450.5|3466.3|3452.5|3467.7|3453.9|3464.3|3450.5|0
1641777900000|2022-01-10 01:25:00|3465.6|3451.8|3462.5|3448.7|3465.6|3451.8|3461.7|3447.9|0
1641778200000|2022-01-10 01:30:00|3461.3|3447.5|3459.8|3446|3461.3|3447.5|3459.2|3445.4|0
1641778500000|2022-01-10 01:35:00|3459.6|3445.8|3459.1|3445.3|3460.5|3446.7|3458.9|3445.1|0
1641778800000|2022-01-10 01:40:00|3458.7|3444.9|3456.7|3442.9|3458.8|3445|3456.7|3442.9|0
1641779100000|2022-01-10 01:45:00|3456.6|3442.8|3458.8|3445|3458.8|3445|3456.1|3442.3|0
1641779400000|2022-01-10 01:50:00|3459.2|3445.4|3459.6|3445.8|3459.6|3445.8|3458.2|3444.4|0
1641779700000|2022-01-10 01:55:00|3459.3|3445.5|3460.1|3446.3|3460.2|3446.4|3459.3|3445.5|0
1641780000000|2022-01-10 02:00:00|3461.1|3447.3|3459.8|3446|3461.4|3447.6|3459.8|3446|0
1641780300000|2022-01-10 02:05:00|3459.5|3445.7|3460.5|3446.7|3460.5|3446.7|3459.1|3445.3|0
1641780600000|2022-01-10 02:10:00|3458.9|3445.1|3461|3447.2|3461.1|3447.3|3458.9|3445.1|0
1641780900000|2022-01-10 02:15:00|3460.9|3447.1|3458.1|3444.3|3461.2|3447.4|3458.1|3444.3|0
1641781200000|2022-01-10 02:20:00|3458.2|3444.4|3457.4|3443.6|3458.2|3444.4|3456.2|3442.4|0
1641781500000|2022-01-10 02:25:00|3457.8|3444|3456.2|3442.4|3458.2|3444.4|3456.2|3442.4|0
1641781800000|2022-01-10 02:30:00|3455.5|3441.7|3453.1|3439.3|3455.5|3441.7|3453.1|3439.3|0
1641782100000|2022-01-10 02:35:00|3453.2|3439.4|3450.4|3436.6|3453.3|3439.5|3450.4|3436.6|0
1641782400000|2022-01-10 02:40:00|3451|3437.2|3450.9|3437.1|3451.5|3437.7|3450.9|3437.1|0
1641782700000|2022-01-10 02:45:00|3450|3436.2|3448.7|3434.9|3450|3436.2|3448|3434.2|0
1641783000000|2022-01-10 02:50:00|3448.5|3434.7|3442.9|3429.1|3448.5|3434.7|3442.9|3429.1|0
1641783300000|2022-01-10 02:55:00|3442.5|3428.7|3443.8|3430|3443.8|3430|3442.3|3428.5|0
1641783600000|2022-01-10 03:00:00|3443.3|3429.5|3442.9|3429.1|3444.5|3430.7|3442.7|3428.9|0
1641783900000|2022-01-10 03:05:00|3443.4|3429.6|3445.4|3431.6|3446.6|3432.8|3443.4|3429.6|0
1641784200000|2022-01-10 03:10:00|3444.4|3430.6|3441.7|3427.9|3444.4|3430.6|3441.7|3427.9|0
1641784500000|2022-01-10 03:15:00|3441.6|3427.8|3441.2|3427.4|3443.8|3430|3440.8|3427|0
1641784800000|2022-01-10 03:20:00|3441.3|3427.5|3441.7|3427.9|3441.7|3427.9|3440.7|3426.9|0
1641785100000|2022-01-10 03:25:00|3442.7|3428.9|3444.2|3430.4|3444.4|3430.6|3442.2|3428.4|0
1641785400000|2022-01-10 03:30:00|3444.9|3431.1|3444.4|3430.6|3445.6|3431.8|3444|3430.2|0
1641785700000|2022-01-10 03:35:00|3445|3431.2|3445.9|3432.1|3446.3|3432.5|3445|3431.2|0
1641786000000|2022-01-10 03:40:00|3446|3432.2|3445.1|3431.3|3447.2|3433.4|3444.4|3430.6|0
1641786300000|2022-01-10 03:45:00|3444.9|3431.1|3447.1|3433.3|3447.1|3433.3|3444.9|3431.1|0
1641786600000|2022-01-10 03:50:00|3446.2|3432.4|3448.8|3435|3448.8|3435|3446.1|3432.3|0
1641786900000|2022-01-10 03:55:00|3449.4|3435.6|3447|3433.2|3449.8|3436|3446.7|3432.9|0
1641787200000|2022-01-10 04:00:00|3446.7|3432.9|3448.5|3434.7|3448.6|3434.8|3446.7|3432.9|0
1641787500000|2022-01-10 04:05:00|3448.9|3435.1|3448.6|3434.8|3448.9|3435.1|3447.7|3433.9|0
1641787800000|2022-01-10 04:10:00|3448.3|3434.5|3448.5|3434.7|3448.8|3435|3448|3434.2|0
1641788100000|2022-01-10 04:15:00|3448.6|3434.8|3451.7|3437.9|3451.7|3437.9|3448.2|3434.4|0
1641788400000|2022-01-10 04:20:00|3451.4|3437.6|3452.6|3438.8|3452.9|3439.1|3451|3437.2|0
1641788700000|2022-01-10 04:25:00|3451.9|3438.1|3451.8|3438|3452.1|3438.3|3450.9|3437.1|0
1641789000000|2022-01-10 04:30:00|3451.7|3437.9|3450.8|3437|3453|3439.2|3450.8|3437|0
1641789300000|2022-01-10 04:35:00|3450.6|3436.8|3453.6|3439.8|3453.6|3439.8|3450.6|3436.8|0
1641789600000|2022-01-10 04:40:00|3453.1|3439.3|3454|3440.2|3454|3440.2|3452.7|3438.9|0
1641789900000|2022-01-10 04:45:00|3453.9|3440.1|3456.2|3442.4|3456.2|3442.4|3453.4|3439.6|0
1641790200000|2022-01-10 04:50:00|3456.6|3442.8|3455.7|3441.9|3456.9|3443.1|3454.9|3441.1|0
1641790500000|2022-01-10 04:55:00|3456.8|3443|3456.5|3442.7|3457.2|3443.4|3455.8|3442|0
1641856200000|2022-01-10 23:10:00|3428.1|3414.5|3425.2|3411.6|3429.1|3415.5|3424.6|3411|0
1641856500000|2022-01-10 23:15:00|3426.3|3412.7|3427.7|3414.1|3429.4|3415.8|3425.5|3411.9|0
1641856800000|2022-01-10 23:20:00|3427.9|3414.3|3433.5|3419.7|3433.5|3419.7|3427.9|3414.3|0
1641857100000|2022-01-10 23:25:00|3435.3|3421.5|3440.6|3426.8|3441.3|3427.5|3435.3|3421.5|0
1641857400000|2022-01-10 23:30:00|3440.8|3427|3439.1|3425.3|3441.8|3428|3438.4|3424.6|0
1641857700000|2022-01-10 23:35:00|3435.5|3421.7|3437.8|3424|3437.8|3424|3434.7|3420.9|0
1641858000000|2022-01-10 23:40:00|3437.1|3423.3|3432.3|3418.5|3437.1|3423.3|3432.3|3418.5|0
1641858300000|2022-01-10 23:45:00|3431|3417.4|3429.3|3415.7|3431.4|3417.8|3428.4|3414.8|0
1641858600000|2022-01-10 23:50:00|3430.1|3416.5|3425.3|3411.7|3430.7|3417.1|3425.3|3411.7|0
1641858900000|2022-01-10 23:55:00|3425.4|3411.8|3430.3|3416.7|3430.3|3416.7|3425.4|3411.8|0
1641859200000|2022-01-11 00:00:00|3430.4|3416.8|3426.9|3413.3|3430.4|3416.8|3424.1|3410.5|0
1641859500000|2022-01-11 00:05:00|3428.8|3415.2|3424.8|3411.2|3429.6|3416|3424.8|3411.2|0
1641859800000|2022-01-11 00:10:00|3425.8|3412.2|3429.1|3415.5|3431.6|3418|3425.8|3412.2|0
1641860100000|2022-01-11 00:15:00|3427.4|3413.8|3423.5|3409.9|3427.4|3413.8|3421.9|3408.3|0
1641860400000|2022-01-11 00:20:00|3422.4|3408.8|3423.9|3410.3|3424.9|3411.3|3422.4|3408.8|0
1641860700000|2022-01-11 00:25:00|3423.8|3410.2|3416.4|3402.8|3423.8|3410.2|3416.4|3402.8|0
1641861000000|2022-01-11 00:30:00|3418.6|3405|3422|3408.4|3422.3|3408.7|3415.7|3402.1|0
1641861300000|2022-01-11 00:35:00|3422.1|3408.5|3423|3409.4|3424.5|3410.9|3422.1|3408.5|0
1641861600000|2022-01-11 00:40:00|3422.4|3408.8|3423.9|3410.3|3424|3410.4|3422.4|3408.8|0
1641861900000|2022-01-11 00:45:00|3424.8|3411.2|3432.8|3419|3433.6|3419.8|3424.8|3411.2|0
1641862200000|2022-01-11 00:50:00|3433|3419.2|3435.2|3421.4|3435.3|3421.5|3433|3419.2|0
1641862500000|2022-01-11 00:55:00|3433.9|3420.1|3438.3|3424.5|3438.3|3424.5|3433.9|3420.1|0
1641862800000|2022-01-11 01:00:00|3438|3424.2|3434.7|3420.9|3438.3|3424.5|3434.7|3420.9|0
1641863100000|2022-01-11 01:05:00|3432.5|3418.7|3434.7|3420.9|3434.7|3420.9|3431.9|3418.2|0
1641863400000|2022-01-11 01:10:00|3435.3|3421.5|3428.8|3415.2|3435.3|3421.5|3427.4|3413.8|0
1641863700000|2022-01-11 01:15:00|3429.9|3416.3|3431.6|3418|3431.6|3418|3426.2|3412.6|0
1641864000000|2022-01-11 01:20:00|3430.6|3417|3429.8|3416.2|3430.7|3417.1|3428.8|3415.2|0
1641864300000|2022-01-11 01:25:00|3429.7|3416.1|3427.6|3414|3430.7|3417.1|3427.6|3414|0
1641864600000|2022-01-11 01:30:00|3426.3|3412.7|3426|3412.4|3426.3|3412.7|3423.9|3410.3|0
1641864900000|2022-01-11 01:35:00|3426.6|3413|3428.4|3414.8|3430.8|3417.2|3426.6|3413|0
1641865200000|2022-01-11 01:40:00|3429.4|3415.8|3426.2|3412.6|3429.4|3415.8|3425.2|3411.6|0
1641865500000|2022-01-11 01:45:00|3425.4|3411.8|3428|3414.4|3428|3414.4|3425.4|3411.8|0
1641865800000|2022-01-11 01:50:00|3428.4|3414.8|3427|3413.4|3428.6|3415|3427|3413.4|0
1641866100000|2022-01-11 01:55:00|3425|3411.4|3424.1|3410.5|3425.9|3412.3|3424.1|3410.5|0
1641866400000|2022-01-11 02:00:00|3424.3|3410.7|3417|3403.4|3424.3|3410.7|3416.7|3403.1|0
1641866700000|2022-01-11 02:05:00|3416.8|3403.2|3421.6|3408|3421.6|3408|3416.8|3403.2|0
1641867000000|2022-01-11 02:10:00|3421.8|3408.2|3424.9|3411.3|3425.1|3411.5|3421.8|3408.2|0
1641867300000|2022-01-11 02:15:00|3424.8|3411.2|3426.3|3412.7|3427.3|3413.7|3424.3|3410.7|0
1641867600000|2022-01-11 02:20:00|3426.4|3412.8|3430.8|3417.2|3430.8|3417.2|3426|3412.4|0
1641867900000|2022-01-11 02:25:00|3431.9|3418.2|3435.4|3421.6|3436|3422.2|3430.6|3417|0
1641868200000|2022-01-11 02:30:00|3435.2|3421.4|3437.1|3423.3|3437.1|3423.3|3434.6|3420.8|0
1641868500000|2022-01-11 02:35:00|3438.7|3424.9|3439.2|3425.4|3439.4|3425.6|3437.6|3423.8|0
1641868800000|2022-01-11 02:40:00|3438.5|3424.7|3439|3425.2|3439.3|3425.5|3437.7|3423.9|0
1641869100000|2022-01-11 02:45:00|3439.2|3425.4|3439.7|3425.9|3441.1|3427.3|3438.5|3424.7|0
1641869400000|2022-01-11 02:50:00|3440.6|3426.8|3444.7|3430.9|3444.7|3430.9|3440.6|3426.8|0
1641869700000|2022-01-11 02:55:00|3445.8|3432|3444.5|3430.7|3445.8|3432|3443.6|3429.8|0
1641870000000|2022-01-11 03:00:00|3444.4|3430.6|3443.4|3429.6|3446.8|3433|3443.4|3429.6|0
1641870300000|2022-01-11 03:05:00|3444|3430.2|3442.7|3428.9|3444|3430.2|3442.4|3428.6|0
1641870600000|2022-01-11 03:10:00|3442.4|3428.6|3441.7|3427.9|3443.1|3429.3|3441.2|3427.4|0
1641870900000|2022-01-11 03:15:00|3442.7|3428.9|3444.3|3430.5|3445.5|3431.7|3442|3428.2|0
1641871200000|2022-01-11 03:20:00|3443.8|3430|3441|3427.2|3444.2|3430.4|3441|3427.2|0
1641871500000|2022-01-11 03:25:00|3441.7|3427.9|3438.6|3424.8|3441.7|3427.9|3437.9|3424.1|0
1641871800000|2022-01-11 03:30:00|3438|3424.2|3436.4|3422.6|3438.8|3425|3436.4|3422.6|0
1641872100000|2022-01-11 03:35:00|3436.3|3422.5|3435.9|3422.1|3437.3|3423.5|3435.9|3422.1|0
1641872400000|2022-01-11 03:40:00|3436.2|3422.4|3432.1|3418.3|3437.1|3423.3|3432.1|3418.3|0
1641872700000|2022-01-11 03:45:00|3431.5|3417.9|3432.4|3418.6|3432.4|3418.6|3429.6|3416|0
1641873000000|2022-01-11 03:50:00|3433.2|3419.4|3431.2|3417.6|3433.4|3419.6|3430.8|3417.2|0
1641873300000|2022-01-11 03:55:00|3432.8|3419|3431.5|3417.9|3433|3419.2|3431.5|3417.9|0
1641873600000|2022-01-11 04:00:00|3431.6|3418|3429.4|3415.8|3431.6|3418|3429.4|3415.8|0
1641873900000|2022-01-11 04:05:00|3429.5|3415.9|3426|3412.4|3429.8|3416.2|3426|3412.4|0
1641874200000|2022-01-11 04:10:00|3425.7|3412.1|3425.2|3411.6|3426.5|3412.9|3424.7|3411.1|0
1641874500000|2022-01-11 04:15:00|3425|3411.4|3429.6|3416|3429.6|3416|3425|3411.4|0
1641874800000|2022-01-11 04:20:00|3429.7|3416.1|3428.7|3415.1|3430.7|3417.1|3428.7|3415.1|0
1641875100000|2022-01-11 04:25:00|3428.5|3414.9|3429.4|3415.8|3430.2|3416.6|3427.2|3413.6|0
1641875400000|2022-01-11 04:30:00|3428.9|3415.3|3430.4|3416.8|3430.4|3416.8|3426.5|3412.9|0
1641875700000|2022-01-11 04:35:00|3430.5|3416.9|3430|3416.4|3432.7|3418.9|3430|3416.4|0
1641876000000|2022-01-11 04:40:00|3431.3|3417.7|3431.5|3417.9|3432.1|3418.3|3430.1|3416.5|0
1641876300000|2022-01-11 04:45:00|3429.1|3415.5|3429.8|3416.2|3429.8|3416.2|3427.5|3413.9|0
1641876600000|2022-01-11 04:50:00|3429.4|3415.8|3427.1|3413.5|3429.4|3415.8|3426.4|3412.8|0
1641876900000|2022-01-11 04:55:00|3427.4|3413.8|3426.7|3413.1|3428.6|3415|3426.1|3412.5|0
1641942600000|2022-01-11 23:10:00|3441|3427.2|3438.2|3424.4|3443.7|3429.9|3438.2|3424.4|0
1641942900000|2022-01-11 23:15:00|3439|3425.2|3446.1|3432.3|3446.1|3432.3|3439|3425.2|0
1641943200000|2022-01-11 23:20:00|3448.4|3434.6|3446.4|3432.6|3448.4|3434.6|3443.5|3429.7|0
1641943500000|2022-01-11 23:25:00|3447.1|3433.3|3451.1|3437.3|3451.1|3437.3|3445.3|3431.5|0
1641943800000|2022-01-11 23:30:00|3449|3435.2|3444.7|3430.9|3450.5|3436.7|3444.7|3430.9|0
1641944100000|2022-01-11 23:35:00|3443.8|3430|3435|3421.2|3443.8|3430|3434.8|3421|0
1641944400000|2022-01-11 23:40:00|3437.2|3423.4|3444.4|3430.6|3444.4|3430.6|3435.9|3422.1|0
1641944700000|2022-01-11 23:45:00|3445.7|3431.9|3444.4|3430.6|3445.8|3432|3442.6|3428.8|0
1641945000000|2022-01-11 23:50:00|3444.7|3430.9|3443|3429.2|3444.7|3430.9|3440.3|3426.5|0
1641945300000|2022-01-11 23:55:00|3444|3430.2|3440.5|3426.7|3444|3430.2|3440.5|3426.7|0
1641945600000|2022-01-12 00:00:00|3441.5|3427.7|3438.3|3424.5|3442.9|3429.1|3438.3|3424.5|0
1641945900000|2022-01-12 00:05:00|3440|3426.2|3448|3434.2|3448|3434.2|3440|3426.2|0
1641946200000|2022-01-12 00:10:00|3447.6|3433.8|3440.1|3426.3|3447.6|3433.8|3440.1|3426.3|0
1641946500000|2022-01-12 00:15:00|3441.3|3427.5|3443.4|3429.6|3443.9|3430.1|3441.3|3427.5|0
1641946800000|2022-01-12 00:20:00|3443|3429.2|3443.7|3429.9|3443.7|3429.9|3442.2|3428.4|0
1641947100000|2022-01-12 00:25:00|3446.3|3432.5|3443.7|3429.9|3446.3|3432.5|3443.7|3429.9|0
1641947400000|2022-01-12 00:30:00|3451.4|3437.6|3450.6|3436.8|3452.5|3438.7|3450.5|3436.7|0
1641947700000|2022-01-12 00:35:00|3450.1|3436.3|3447|3433.2|3450.2|3436.4|3447|3433.2|0
1641948000000|2022-01-12 00:40:00|3447.3|3433.5|3446.4|3432.6|3447.3|3433.5|3445.4|3431.6|0
1641948300000|2022-01-12 00:45:00|3446.2|3432.4|3447.2|3433.4|3447.2|3433.4|3444.6|3430.8|0
1641948600000|2022-01-12 00:50:00|3447.7|3433.9|3445.4|3431.6|3447.7|3433.9|3445.4|3431.6|0
1641948900000|2022-01-12 00:55:00|3444.9|3431.1|3444.6|3430.8|3445.5|3431.7|3444.3|3430.5|0
1641949200000|2022-01-12 01:00:00|3444.8|3431|3442.1|3428.3|3445.3|3431.5|3442.1|3428.3|0
1641949500000|2022-01-12 01:05:00|3442.6|3428.8|3441.7|3427.9|3443.3|3429.5|3439.5|3425.7|0
1641949800000|2022-01-12 01:10:00|3441.2|3427.4|3448.3|3434.5|3448.3|3434.5|3441.2|3427.4|0
1641950100000|2022-01-12 01:15:00|3446.8|3433|3446.5|3432.7|3447.3|3433.5|3445.9|3432.1|0
1641950400000|2022-01-12 01:20:00|3447|3433.2|3443.9|3430.1|3447|3433.2|3443.9|3430.1|0
1641950700000|2022-01-12 01:25:00|3444.2|3430.4|3441.8|3428|3444.2|3430.4|3441.8|3428|0
1641951000000|2022-01-12 01:30:00|3441.4|3427.6|3437.3|3423.5|3441.4|3427.6|3437.3|3423.5|0
1641951300000|2022-01-12 01:35:00|3437.7|3423.9|3437.5|3423.7|3439|3425.2|3437.3|3423.5|0
1641951600000|2022-01-12 01:40:00|3437.8|3424|3438.1|3424.3|3440.4|3426.6|3437.6|3423.8|0
1641951900000|2022-01-12 01:45:00|3437.5|3423.7|3436|3422.2|3438.7|3424.9|3434.9|3421.1|0
1641952200000|2022-01-12 01:50:00|3436.6|3422.8|3435.2|3421.4|3436.7|3422.9|3435.2|3421.4|0
1641952500000|2022-01-12 01:55:00|3435.3|3421.5|3435|3421.2|3435.7|3421.9|3435|3421.2|0
1641952800000|2022-01-12 02:00:00|3434.5|3420.7|3437.4|3423.6|3438.4|3424.6|3434.5|3420.7|0
1641953100000|2022-01-12 02:05:00|3437.9|3424.1|3435.8|3422|3438.5|3424.7|3435.8|3422|0
1641953400000|2022-01-12 02:10:00|3435.9|3422.1|3436.1|3422.3|3437.1|3423.3|3435.9|3422.1|0
1641953700000|2022-01-12 02:15:00|3436.2|3422.4|3435.3|3421.5|3436.6|3422.8|3435.3|3421.5|0
1641954000000|2022-01-12 02:20:00|3434.9|3421.1|3437.3|3423.5|3437.6|3423.8|3434.9|3421.1|0
1641954300000|2022-01-12 02:25:00|3437.8|3424|3434|3420.2|3439.1|3425.3|3434|3420.2|0
1641954600000|2022-01-12 02:30:00|3433.7|3419.9|3433.4|3419.6|3434.7|3420.9|3433.4|3419.6|0
1641954900000|2022-01-12 02:35:00|3434|3420.2|3436.5|3422.7|3436.5|3422.7|3434|3420.2|0
1641955200000|2022-01-12 02:40:00|3436.4|3422.6|3433.9|3420.1|3436.4|3422.6|3433.9|3420.1|0
1641955500000|2022-01-12 02:45:00|3433.4|3419.6|3432.5|3418.7|3433.4|3419.6|3432.1|3418.3|0
1641955800000|2022-01-12 02:50:00|3432.6|3418.8|3434|3420.2|3434.8|3421|3431.4|3417.8|0
1641956100000|2022-01-12 02:55:00|3434.2|3420.4|3433.3|3419.5|3434.2|3420.4|3432.1|3418.3|0
1641956400000|2022-01-12 03:00:00|3432.6|3418.8|3434.9|3421.1|3436.8|3423|3432.6|3418.8|0
1641956700000|2022-01-12 03:05:00|3434.6|3420.8|3435.3|3421.5|3435.4|3421.6|3433.8|3420|0
1641957000000|2022-01-12 03:10:00|3436.9|3423.1|3439.1|3425.3|3439.1|3425.3|3436.3|3422.5|0
1641957300000|2022-01-12 03:15:00|3438.5|3424.7|3442.3|3428.5|3442.3|3428.5|3438.2|3424.4|0
1641957600000|2022-01-12 03:20:00|3442.6|3428.8|3442|3428.2|3442.9|3429.1|3441.2|3427.4|0
1641957900000|2022-01-12 03:25:00|3441.5|3427.7|3440.3|3426.5|3441.5|3427.7|3440.3|3426.5|0
1641958200000|2022-01-12 03:30:00|3439.7|3425.9|3441.9|3428.1|3441.9|3428.1|3439.7|3425.9|0
1641958500000|2022-01-12 03:35:00|3442.4|3428.6|3441.5|3427.7|3442.4|3428.6|3441.1|3427.3|0
1641958800000|2022-01-12 03:40:00|3441.4|3427.6|3439.5|3425.7|3441.9|3428.1|3439.5|3425.7|0
1641959100000|2022-01-12 03:45:00|3439.7|3425.9|3438.6|3424.8|3439.9|3426.1|3438.6|3424.8|0
1641959400000|2022-01-12 03:50:00|3438.3|3424.5|3437.5|3423.7|3438.3|3424.5|3437.1|3423.3|0
1641959700000|2022-01-12 03:55:00|3437.9|3424.1|3438.2|3424.4|3439.8|3426|3437.9|3424.1|0
1641960000000|2022-01-12 04:00:00|3438|3424.2|3441|3427.2|3442.6|3428.8|3438|3424.2|0
1641960300000|2022-01-12 04:05:00|3441.2|3427.4|3441.7|3427.9|3441.8|3428|3440|3426.2|0
1641960600000|2022-01-12 04:10:00|3441.6|3427.8|3440|3426.2|3441.6|3427.8|3439.4|3425.6|0
1641960900000|2022-01-12 04:15:00|3440.7|3426.9|3442.7|3428.9|3442.7|3428.9|3440.7|3426.9|0
1641961200000|2022-01-12 04:20:00|3442.9|3429.1|3442.4|3428.6|3443.2|3429.4|3441.5|3427.7|0
1641961500000|2022-01-12 04:25:00|3442.5|3428.7|3441.9|3428.1|3443.1|3429.3|3441.1|3427.3|0
1641961800000|2022-01-12 04:30:00|3441.1|3427.3|3439.3|3425.5|3441.1|3427.3|3439|3425.2|0
1641962100000|2022-01-12 04:35:00|3438.4|3424.6|3439|3425.2|3439|3425.2|3436.3|3422.5|0
1641962400000|2022-01-12 04:40:00|3438.4|3424.6|3441.5|3427.7|3443.7|3429.9|3438.4|3424.6|0
1641962700000|2022-01-12 04:45:00|3442.5|3428.7|3439.9|3426.1|3443.5|3429.7|3439.9|3426.1|0
1641963000000|2022-01-12 04:50:00|3439.8|3426|3439|3425.2|3439.8|3426|3437.3|3423.5|0
1641963300000|2022-01-12 04:55:00|3439.5|3425.7|3440.6|3426.8|3440.6|3426.8|3439.3|3425.5|0
1642029000000|2022-01-12 23:10:00|3424.9|3411.3|3418.2|3404.6|3430.7|3417.1|3418.2|3404.6|0
1642029300000|2022-01-12 23:15:00|3415.4|3401.8|3413.2|3399.6|3416.8|3403.2|3413.2|3399.6|0
1642029600000|2022-01-12 23:20:00|3413.5|3399.9|3409.2|3395.6|3413.5|3399.9|3409.2|3395.6|0
1642029900000|2022-01-12 23:25:00|3407.9|3394.3|3407.9|3394.3|3409.5|3395.9|3407.4|3393.8|0
1642030200000|2022-01-12 23:30:00|3407.6|3394|3404.1|3390.5|3407.6|3394|3403.3|3389.7|0
1642030500000|2022-01-12 23:35:00|3405.9|3392.3|3410.7|3397.1|3410.7|3397.1|3405|3391.4|0
1642030800000|2022-01-12 23:40:00|3411.4|3397.8|3407.8|3394.2|3411.4|3397.8|3407.7|3394.1|0
1642031100000|2022-01-12 23:45:00|3407.3|3393.7|3405.2|3391.6|3407.9|3394.3|3405.2|3391.6|0
1642031400000|2022-01-12 23:50:00|3405.8|3392.2|3405.8|3392.2|3407.1|3393.5|3405.7|3392.1|0
1642031700000|2022-01-12 23:55:00|3405.5|3391.9|3411.5|3397.9|3411.7|3398.1|3405.5|3391.9|0
1642032000000|2022-01-13 00:00:00|3411|3397.4|3413.5|3399.9|3413.6|3400|3410.6|3397|0
1642032300000|2022-01-13 00:05:00|3413.3|3399.7|3418.3|3404.7|3418.4|3404.8|3413.3|3399.7|0
1642032600000|2022-01-13 00:10:00|3418.7|3405.1|3416|3402.4|3418.7|3405.1|3415.9|3402.3|0
1642032900000|2022-01-13 00:15:00|3417.6|3404|3419.5|3405.9|3419.5|3405.9|3417.3|3403.7|0
1642033200000|2022-01-13 00:20:00|3419|3405.4|3421.9|3408.3|3422.7|3409.1|3419|3405.4|0
1642033500000|2022-01-13 00:25:00|3422.9|3409.3|3422.7|3409.1|3426.3|3412.7|3422.6|3409|0
1642033800000|2022-01-13 00:30:00|3423.6|3410|3420.2|3406.6|3423.6|3410|3419.4|3405.8|0
1642034100000|2022-01-13 00:35:00|3419|3405.4|3416.6|3403|3419|3405.4|3416.6|3403|0
1642034400000|2022-01-13 00:40:00|3416.1|3402.5|3418|3404.4|3418.2|3404.6|3416.1|3402.5|0
1642034700000|2022-01-13 00:45:00|3418.1|3404.5|3419.9|3406.3|3421|3407.4|3417.7|3404.1|0
1642035000000|2022-01-13 00:50:00|3420.2|3406.6|3422.8|3409.2|3422.8|3409.2|3420.2|3406.6|0
1642035300000|2022-01-13 00:55:00|3423.6|3410|3421.6|3408|3424.7|3411.1|3421.6|3408|0
1642035600000|2022-01-13 01:00:00|3421.8|3408.2|3419.2|3405.6|3421.9|3408.3|3419.2|3405.6|0
1642035900000|2022-01-13 01:05:00|3420.1|3406.5|3417.3|3403.7|3420.1|3406.5|3417.3|3403.7|0
1642036200000|2022-01-13 01:10:00|3418.5|3404.9|3419|3405.4|3419|3405.4|3415.5|3401.9|0
1642036500000|2022-01-13 01:15:00|3418.3|3404.7|3416.1|3402.5|3419.1|3405.5|3415.2|3401.6|0
1642036800000|2022-01-13 01:20:00|3415.7|3402.1|3413.2|3399.6|3415.8|3402.2|3412.6|3399|0
1642037100000|2022-01-13 01:25:00|3413|3399.4|3413.3|3399.7|3413.3|3399.7|3412.2|3398.6|0
1642037400000|2022-01-13 01:30:00|3413.5|3399.9|3414.5|3400.9|3415.8|3402.2|3413.5|3399.9|0
1642037700000|2022-01-13 01:35:00|3415.3|3401.7|3413.7|3400.1|3416.6|3403|3413.7|3400.1|0
1642038000000|2022-01-13 01:40:00|3414|3400.4|3415.1|3401.5|3415.1|3401.5|3413.1|3399.5|0
1642038300000|2022-01-13 01:45:00|3414|3400.4|3412.4|3398.8|3414|3400.4|3411.8|3398.2|0
1642038600000|2022-01-13 01:50:00|3412.6|3399|3409.1|3395.5|3413.2|3399.6|3409.1|3395.5|0
1642038900000|2022-01-13 01:55:00|3407.9|3394.3|3406.1|3392.5|3408.3|3394.7|3405.1|3391.5|0
1642039200000|2022-01-13 02:00:00|3406.4|3392.8|3404.1|3390.5|3406.4|3392.8|3403.7|3390.1|0
1642039500000|2022-01-13 02:05:00|3403.8|3390.2|3406.7|3393.1|3406.7|3393.1|3403.8|3390.2|0
1642039800000|2022-01-13 02:10:00|3407.1|3393.5|3406.5|3392.9|3407.1|3393.5|3405.6|3392|0
1642040100000|2022-01-13 02:15:00|3406.4|3392.8|3408.5|3394.9|3408.9|3395.3|3404.1|3390.5|0
1642040400000|2022-01-13 02:20:00|3408.7|3395.1|3405.7|3392.1|3408.8|3395.2|3405.1|3391.5|0
1642040700000|2022-01-13 02:25:00|3407.6|3394|3408.8|3395.2|3408.8|3395.2|3407.3|3393.7|0
1642041000000|2022-01-13 02:30:00|3409.3|3395.7|3407.9|3394.3|3410|3396.4|3407.9|3394.3|0
1642041300000|2022-01-13 02:35:00|3407.2|3393.6|3406.8|3393.2|3408.2|3394.6|3406.5|3392.9|0
1642041600000|2022-01-13 02:40:00|3407.4|3393.8|3409.2|3395.6|3409.3|3395.7|3407.4|3393.8|0
1642041900000|2022-01-13 02:45:00|3408.1|3394.5|3407.5|3393.9|3409|3395.4|3407.5|3393.9|0
1642042200000|2022-01-13 02:50:00|3407.1|3393.5|3407.6|3394|3408.3|3394.7|3406.8|3393.2|0
1642042500000|2022-01-13 02:55:00|3406.9|3393.3|3404.5|3390.9|3406.9|3393.3|3404.2|3390.6|0
1642042800000|2022-01-13 03:00:00|3404.8|3391.2|3405.6|3392|3405.8|3392.2|3404.8|3391.2|0
1642043100000|2022-01-13 03:05:00|3405.9|3392.3|3403.1|3389.5|3405.9|3392.3|3403.1|3389.5|0
1642043400000|2022-01-13 03:10:00|3403.2|3389.6|3400.3|3386.7|3403.2|3389.6|3399.4|3385.8|0
1642043700000|2022-01-13 03:15:00|3399.7|3386.1|3401.3|3387.7|3402|3388.4|3399.7|3386.1|0
1642044000000|2022-01-13 03:20:00|3401.1|3387.5|3399.9|3386.3|3401.1|3387.5|3399|3385.4|0
1642044300000|2022-01-13 03:25:00|3399.3|3385.7|3398.8|3385.2|3401.1|3387.5|3398.8|3385.2|0
1642044600000|2022-01-13 03:30:00|3397.3|3383.7|3397|3383.4|3398.3|3384.7|3397|3383.4|0
1642044900000|2022-01-13 03:35:00|3397.6|3384|3394.9|3381.3|3397.9|3384.3|3394.9|3381.3|0
1642045200000|2022-01-13 03:40:00|3395|3381.4|3396.2|3382.6|3396.7|3383.1|3395|3381.4|0
1642045500000|2022-01-13 03:45:00|3396.1|3382.5|3396.8|3383.2|3396.8|3383.2|3395.6|3382|0
1642045800000|2022-01-13 03:50:00|3396.6|3383|3397.7|3384.1|3398.5|3384.9|3396|3382.4|0
1642046100000|2022-01-13 03:55:00|3398.6|3385|3398.2|3384.6|3399.3|3385.7|3397.8|3384.2|0
1642046400000|2022-01-13 04:00:00|3398.5|3384.9|3398.9|3385.3|3399.3|3385.7|3398|3384.4|0
1642046700000|2022-01-13 04:05:00|3398.7|3385.1|3398.7|3385.1|3399|3385.4|3397.5|3383.9|0
1642047000000|2022-01-13 04:10:00|3398.3|3384.7|3396.5|3382.9|3398.7|3385.1|3396.5|3382.9|0
1642047300000|2022-01-13 04:15:00|3397|3383.4|3397.6|3384|3397.8|3384.2|3396.5|3382.9|0
1642047600000|2022-01-13 04:20:00|3397.4|3383.8|3397.9|3384.3|3397.9|3384.3|3397.2|3383.6|0
1642047900000|2022-01-13 04:25:00|3397.7|3384.1|3398|3384.4|3398.5|3384.9|3397.7|3384.1|0
1642048200000|2022-01-13 04:30:00|3399.1|3385.5|3397.7|3384.1|3399.2|3385.6|3397.7|3384.1|0
1642048500000|2022-01-13 04:35:00|3397.3|3383.7|3400.1|3386.5|3400.7|3387.1|3397.3|3383.7|0
1642048800000|2022-01-13 04:40:00|3400|3386.4|3400.2|3386.6|3402.9|3389.3|3399.7|3386.1|0
1642049100000|2022-01-13 04:45:00|3400.5|3386.9|3399.7|3386.1|3400.7|3387.1|3399|3385.4|0
1642049400000|2022-01-13 04:50:00|3399.2|3385.6|3401.3|3387.7|3401.3|3387.7|3399.1|3385.5|0
1642049700000|2022-01-13 04:55:00|3400.8|3387.2|3400.6|3387|3400.9|3387.3|3399.9|3386.3|0
1642115400000|2022-01-13 23:10:00|3371.2|3357.8|3375.5|3362.1|3377.3|3363.9|3369.9|3356.5|0
1642115700000|2022-01-13 23:15:00|3376.9|3363.5|3380.6|3367.2|3380.6|3367.2|3376.3|3362.9|0
1642116000000|2022-01-13 23:20:00|3381|3367.6|3382.6|3369|3383.5|3369.9|3377.8|3364.4|0
1642116300000|2022-01-13 23:25:00|3385|3371.4|3383.7|3370.1|3385|3371.4|3381.5|3368.1|0
1642116600000|2022-01-13 23:30:00|3384.9|3371.3|3380.8|3367.4|3384.9|3371.3|3380.5|3367.1|0
1642116900000|2022-01-13 23:35:00|3380.9|3367.5|3378.6|3365.2|3380.9|3367.5|3378.6|3365.2|0
1642117200000|2022-01-13 23:40:00|3380|3366.6|3381.9|3368.3|3382.2|3368.6|3379.1|3365.7|0
1642117500000|2022-01-13 23:45:00|3382.5|3368.9|3383|3369.4|3383|3369.4|3381.1|3367.7|0
1642117800000|2022-01-13 23:50:00|3383.3|3369.7|3384.1|3370.5|3387|3373.4|3383.3|3369.7|0
1642118100000|2022-01-13 23:55:00|3384.9|3371.3|3383.5|3369.9|3385|3371.4|3382.3|3368.7|0
1642118400000|2022-01-14 00:00:00|3382.9|3369.3|3381.9|3368.3|3383.2|3369.6|3381.9|3368.3|0
1642118700000|2022-01-14 00:05:00|3382.6|3369|3384.1|3370.5|3384.2|3370.6|3382.4|3368.8|0
1642119000000|2022-01-14 00:10:00|3384.9|3371.3|3382.6|3369|3384.9|3371.3|3381.1|3367.7|0
1642119300000|2022-01-14 00:15:00|3382.2|3368.6|3386.4|3372.8|3386.4|3372.8|3382.2|3368.6|0
1642119600000|2022-01-14 00:20:00|3386.5|3372.9|3383.4|3369.8|3386.8|3373.2|3383.4|3369.8|0
1642119900000|2022-01-14 00:25:00|3383.3|3369.7|3381|3367.6|3383.3|3369.7|3379.7|3366.3|0
1642120200000|2022-01-14 00:30:00|3381.1|3367.7|3374.3|3360.9|3381.1|3367.7|3374.3|3360.9|0
1642120500000|2022-01-14 00:35:00|3374.5|3361.1|3375.5|3362.1|3377.3|3363.9|3374.5|3361.1|0
1642120800000|2022-01-14 00:40:00|3374.3|3360.9|3373.8|3360.4|3374.4|3361|3372.8|3359.4|0
1642121100000|2022-01-14 00:45:00|3373|3359.6|3371.6|3358.2|3373.6|3360.2|3371.6|3358.2|0
1642121400000|2022-01-14 00:50:00|3371.5|3358.1|3374.3|3360.9|3374.7|3361.3|3370.7|3357.3|0
1642121700000|2022-01-14 00:55:00|3373.6|3360.2|3374.7|3361.3|3374.7|3361.3|3373.6|3360.2|0
1642122000000|2022-01-14 01:00:00|3374.8|3361.4|3374|3360.6|3374.8|3361.4|3371.6|3358.2|0
1642122300000|2022-01-14 01:05:00|3374.2|3360.8|3369.4|3356|3374.2|3360.8|3369.4|3356|0
1642122600000|2022-01-14 01:10:00|3370.3|3356.9|3366.6|3353.2|3370.3|3356.9|3365.8|3352.4|0
1642122900000|2022-01-14 01:15:00|3367.2|3353.8|3367.9|3354.5|3368.1|3354.7|3367.2|3353.8|0
1642123200000|2022-01-14 01:20:00|3368.6|3355.2|3373.5|3360.1|3373.5|3360.1|3368.5|3355.1|0
1642123500000|2022-01-14 01:25:00|3373.2|3359.8|3367.9|3354.5|3373.4|3360|3367.9|3354.5|0
1642123800000|2022-01-14 01:30:00|3367.5|3354.1|3368.7|3355.3|3369.7|3356.3|3367.5|3354.1|0
1642124100000|2022-01-14 01:35:00|3369.3|3355.9|3371.6|3358.2|3372.7|3359.3|3369.3|3355.9|0
1642124400000|2022-01-14 01:40:00|3371.7|3358.3|3369.2|3355.8|3371.7|3358.3|3367.6|3354.2|0
1642124700000|2022-01-14 01:45:00|3369.3|3355.9|3370.8|3357.4|3371.6|3358.2|3369.3|3355.9|0
1642125000000|2022-01-14 01:50:00|3370.6|3357.2|3369.7|3356.3|3370.6|3357.2|3368.7|3355.3|0
1642125300000|2022-01-14 01:55:00|3369.8|3356.4|3369.6|3356.2|3369.8|3356.4|3368.4|3355|0
1642125600000|2022-01-14 02:00:00|3370.3|3356.9|3369.1|3355.7|3370.3|3356.9|3366.5|3353.1|0
1642125900000|2022-01-14 02:05:00|3368.3|3354.9|3365.1|3351.7|3368.5|3355.1|3365.1|3351.7|0
1642126200000|2022-01-14 02:10:00|3364.4|3351|3365|3351.6|3365|3351.6|3362.2|3348.8|0
1642126500000|2022-01-14 02:15:00|3364.1|3350.7|3363.5|3350.1|3364.7|3351.3|3363.1|3349.7|0
1642126800000|2022-01-14 02:20:00|3361.7|3348.3|3362.7|3349.3|3363.6|3350.2|3361.4|3348|0
1642127100000|2022-01-14 02:25:00|3363|3349.6|3360.5|3347.1|3363|3349.6|3360.5|3347.1|0
1642127400000|2022-01-14 02:30:00|3360.9|3347.5|3363.3|3349.9|3363.3|3349.9|3360.9|3347.5|0
1642127700000|2022-01-14 02:35:00|3363.2|3349.8|3364.5|3351.1|3364.7|3351.3|3363.2|3349.8|0
1642128000000|2022-01-14 02:40:00|3364.6|3351.2|3366.2|3352.8|3366.2|3352.8|3364.6|3351.2|0
1642128300000|2022-01-14 02:45:00|3367.2|3353.8|3363|3349.6|3367.2|3353.8|3363|3349.6|0
1642128600000|2022-01-14 02:50:00|3362.9|3349.5|3362.1|3348.7|3363.2|3349.8|3361.4|3348|0
1642128900000|2022-01-14 02:55:00|3362.3|3348.9|3363|3349.6|3363|3349.6|3361.1|3347.7|0
1642129200000|2022-01-14 03:00:00|3363.7|3350.3|3361.3|3347.9|3364|3350.6|3360.8|3347.4|0
1642129500000|2022-01-14 03:05:00|3361|3347.6|3363.3|3349.9|3363.8|3350.4|3361|3347.6|0
1642129800000|2022-01-14 03:10:00|3363.9|3350.5|3363|3349.6|3365.1|3351.7|3362.7|3349.3|0
1642130100000|2022-01-14 03:15:00|3363.2|3349.8|3362.1|3348.7|3363.2|3349.8|3361.5|3348.1|0
1642130400000|2022-01-14 03:20:00|3362.2|3348.8|3359.7|3346.3|3362.2|3348.8|3359.7|3346.3|0
1642130700000|2022-01-14 03:25:00|3359|3345.6|3359.8|3346.4|3360|3346.6|3358.9|3345.5|0
1642131000000|2022-01-14 03:30:00|3360.2|3346.8|3354.1|3340.7|3361.1|3347.7|3354.1|3340.7|0
1642131300000|2022-01-14 03:35:00|3354|3340.6|3352.3|3338.9|3354.9|3341.5|3352.3|3338.9|0
1642131600000|2022-01-14 03:40:00|3352.4|3339|3351.3|3337.9|3352.4|3339|3350.4|3337|0
1642131900000|2022-01-14 03:45:00|3350.9|3337.5|3351.1|3337.7|3351.9|3338.5|3350.7|3337.3|0
1642132200000|2022-01-14 03:50:00|3351.5|3338.1|3349.5|3336.1|3351.5|3338.1|3349.5|3336.1|0
1642132500000|2022-01-14 03:55:00|3349.9|3336.5|3353.4|3340|3353.4|3340|3349.6|3336.2|0
1642132800000|2022-01-14 04:00:00|3354.5|3341.1|3356|3342.6|3357.1|3343.7|3354.5|3341.1|0
1642133100000|2022-01-14 04:05:00|3356.4|3343|3360.7|3347.3|3360.8|3347.4|3356.4|3343|0
1642133400000|2022-01-14 04:10:00|3359.4|3346|3359.9|3346.5|3359.9|3346.5|3358.3|3344.9|0
1642133700000|2022-01-14 04:15:00|3359.7|3346.3|3358.1|3344.7|3360.3|3346.9|3358.1|3344.7|0
1642134000000|2022-01-14 04:20:00|3358.4|3345|3358.1|3344.7|3359.7|3346.3|3357.3|3343.9|0
1642134300000|2022-01-14 04:25:00|3358.7|3345.3|3361.2|3347.8|3361.2|3347.8|3358.7|3345.3|0
1642134600000|2022-01-14 04:30:00|3360.6|3347.2|3356.3|3342.9|3361.8|3348.4|3356.3|3342.9|0
1642134900000|2022-01-14 04:35:00|3356|3342.6|3354.3|3340.9|3357|3343.6|3353.9|3340.5|0
1642135200000|2022-01-14 04:40:00|3353.6|3340.2|3353.6|3340.2|3353.9|3340.5|3352.4|3339|0
1642135500000|2022-01-14 04:45:00|3353.7|3340.3|3348.2|3334.8|3353.7|3340.3|3348.2|3334.8|0
1642135800000|2022-01-14 04:50:00|3347.6|3334.2|3344.6|3331.2|3347.6|3334.2|3344.6|3331.2|0
1642136100000|2022-01-14 04:55:00|3344.9|3331.5|3346.2|3332.8|3346.3|3332.9|3343.5|3330.1|0
1642374600000|2022-01-16 23:10:00|3359|3345.6|3363.1|3349.7|3364.2|3350.8|3354.4|3341|0
1642374900000|2022-01-16 23:15:00|3361.1|3347.7|3359.5|3346.1|3364.5|3351.1|3357.9|3344.5|0
1642375200000|2022-01-16 23:20:00|3359.7|3346.3|3356.4|3343|3359.7|3346.3|3355.3|3341.9|0
1642375500000|2022-01-16 23:25:00|3356.8|3343.4|3365.9|3352.5|3365.9|3352.5|3356.8|3343.4|0
1642375800000|2022-01-16 23:30:00|3368|3354.6|3379.6|3366.2|3379.6|3366.2|3368|3354.6|0
1642376100000|2022-01-16 23:35:00|3379.2|3365.8|3376.3|3362.9|3381.1|3367.7|3375.8|3362.4|0
1642376400000|2022-01-16 23:40:00|3375.1|3361.7|3383|3369.4|3383|3369.4|3375.1|3361.7|0
1642376700000|2022-01-16 23:45:00|3382.5|3368.9|3381.1|3367.7|3386.1|3372.5|3380.9|3367.5|0
1642377000000|2022-01-16 23:50:00|3381.2|3367.8|3386.6|3373|3386.6|3373|3381.2|3367.8|0
1642377300000|2022-01-16 23:55:00|3386.9|3373.3|3387|3373.4|3388.4|3374.8|3384.8|3371.2|0
1642377600000|2022-01-17 00:00:00|3386.6|3373|3388.1|3374.5|3389.2|3375.6|3386.3|3372.7|0
1642377900000|2022-01-17 00:05:00|3386.6|3373|3391.4|3377.8|3391.4|3377.8|3385.8|3372.2|0
1642378200000|2022-01-17 00:10:00|3392.1|3378.5|3390.3|3376.7|3393|3379.4|3389.9|3376.3|0
1642378500000|2022-01-17 00:15:00|3391|3377.4|3386.5|3372.9|3391|3377.4|3386.5|3372.9|0
1642378800000|2022-01-17 00:20:00|3386.2|3372.6|3380.9|3367.5|3386.2|3372.6|3380.9|3367.5|0
1642379100000|2022-01-17 00:25:00|3380.3|3366.9|3385.8|3372.2|3385.8|3372.2|3379|3365.6|0
1642379400000|2022-01-17 00:30:00|3387.1|3373.5|3388.5|3374.9|3389.1|3375.5|3387.1|3373.5|0
1642379700000|2022-01-17 00:35:00|3389.6|3376|3387.7|3374.1|3389.7|3376.1|3387.6|3374|0
1642380000000|2022-01-17 00:40:00|3386.2|3372.6|3389.9|3376.3|3390.2|3376.6|3386.1|3372.5|0
1642380300000|2022-01-17 00:45:00|3389.5|3375.9|3386.3|3372.7|3389.5|3375.9|3386.3|3372.7|0
1642380600000|2022-01-17 00:50:00|3385.8|3372.2|3388.2|3374.6|3388.8|3375.2|3385.8|3372.2|0
1642380900000|2022-01-17 00:55:00|3388.3|3374.7|3387.2|3373.6|3390.2|3376.6|3387.2|3373.6|0
1642381200000|2022-01-17 01:00:00|3388.8|3375.2|3385.7|3372.1|3388.8|3375.2|3385.2|3371.6|0
1642381500000|2022-01-17 01:05:00|3386.1|3372.5|3386.5|3372.9|3387.5|3373.9|3386.1|3372.5|0
1642381800000|2022-01-17 01:10:00|3386.8|3373.2|3388|3374.4|3388.3|3374.7|3385|3371.4|0
1642382100000|2022-01-17 01:15:00|3387.8|3374.2|3389.1|3375.5|3389.8|3376.2|3387.8|3374.2|0
1642382400000|2022-01-17 01:20:00|3389.5|3375.9|3389.5|3375.9|3389.5|3375.9|3388.1|3374.5|0
1642382700000|2022-01-17 01:25:00|3389.4|3375.8|3392.4|3378.8|3392.4|3378.8|3389.4|3375.8|0
1642383000000|2022-01-17 01:30:00|3392.9|3379.3|3390.7|3377.1|3393|3379.4|3390.7|3377.1|0
1642383300000|2022-01-17 01:35:00|3390.4|3376.8|3391|3377.4|3391.4|3377.8|3389|3375.4|0
1642383600000|2022-01-17 01:40:00|3390.5|3376.9|3390.4|3376.8|3392.2|3378.6|3390.4|3376.8|0
1642383900000|2022-01-17 01:45:00|3390.6|3377|3391.1|3377.5|3392.1|3378.5|3390.6|3377|0
1642384200000|2022-01-17 01:50:00|3392.7|3379.1|3394|3380.4|3395.1|3381.5|3392.7|3379.1|0
1642384500000|2022-01-17 01:55:00|3393.5|3379.9|3394.4|3380.8|3395|3381.4|3392.8|3379.2|0
1642384800000|2022-01-17 02:00:00|3395.4|3381.8|3395.2|3381.6|3396.8|3383.2|3395.1|3381.5|0
1642385100000|2022-01-17 02:05:00|3395.6|3382|3396.2|3382.6|3397.4|3383.8|3395.5|3381.9|0
1642385400000|2022-01-17 02:10:00|3396.7|3383.1|3395.9|3382.3|3396.7|3383.1|3395.4|3381.8|0
1642385700000|2022-01-17 02:15:00|3396|3382.4|3399.8|3386.2|3400.5|3386.9|3396|3382.4|0
1642386000000|2022-01-17 02:20:00|3400.2|3386.6|3403.8|3390.2|3406.1|3392.5|3400.2|3386.6|0
1642386300000|2022-01-17 02:25:00|3404.4|3390.8|3404.3|3390.7|3406.7|3393.1|3404.3|3390.7|0
1642386600000|2022-01-17 02:30:00|3404.9|3391.3|3403.8|3390.2|3404.9|3391.3|3403.7|3390.1|0
1642386900000|2022-01-17 02:35:00|3404.3|3390.7|3403.5|3389.9|3406.1|3392.5|3403.5|3389.9|0
1642387200000|2022-01-17 02:40:00|3403.4|3389.8|3403.9|3390.3|3404.9|3391.3|3403.4|3389.8|0
1642387500000|2022-01-17 02:45:00|3404.1|3390.5|3404.3|3390.7|3404.4|3390.8|3402.7|3389.1|0
1642387800000|2022-01-17 02:50:00|3404.6|3391|3403.1|3389.5|3404.6|3391|3403|3389.4|0
1642388100000|2022-01-17 02:55:00|3403.5|3389.9|3403.5|3389.9|3404.6|3391|3403.4|3389.8|0
1642388400000|2022-01-17 03:00:00|3404|3390.4|3406|3392.4|3406.1|3392.5|3404|3390.4|0
1642388700000|2022-01-17 03:05:00|3405.9|3392.3|3406|3392.4|3406.4|3392.8|3405.8|3392.2|0
1642389000000|2022-01-17 03:10:00|3405.8|3392.2|3406.5|3392.9|3407.4|3393.8|3405.8|3392.2|0
1642389300000|2022-01-17 03:15:00|3407.2|3393.6|3407.7|3394.1|3408.5|3394.9|3406.9|3393.3|0
1642389600000|2022-01-17 03:20:00|3408.3|3394.7|3406.9|3393.3|3408.3|3394.7|3406.9|3393.3|0
1642389900000|2022-01-17 03:25:00|3407.2|3393.6|3407|3393.4|3407.2|3393.6|3405.6|3392|0
1642390200000|2022-01-17 03:30:00|3407.6|3394|3408.7|3395.1|3408.7|3395.1|3407.6|3394|0
1642390500000|2022-01-17 03:35:00|3408.4|3394.8|3414.1|3400.5|3414.1|3400.5|3408.4|3394.8|0
1642390800000|2022-01-17 03:40:00|3413.4|3399.8|3413.4|3399.8|3413.5|3399.9|3411.7|3398.1|0
1642391100000|2022-01-17 03:45:00|3413.3|3399.7|3414.1|3400.5|3414.1|3400.5|3413.1|3399.5|0
1642391400000|2022-01-17 03:50:00|3416.2|3402.6|3418.2|3404.6|3418.9|3405.3|3415.6|3402|0
1642391700000|2022-01-17 03:55:00|3419.1|3405.5|3419.1|3405.5|3420.3|3406.7|3419|3405.4|0
1642392000000|2022-01-17 04:00:00|3418.9|3405.3|3417.3|3403.7|3419|3405.4|3417.2|3403.6|0
1642392300000|2022-01-17 04:05:00|3416.7|3403.1|3418.2|3404.6|3418.2|3404.6|3416.6|3403|0
1642392600000|2022-01-17 04:10:00|3418.6|3405|3414.9|3401.3|3418.6|3405|3414.9|3401.3|0
1642392900000|2022-01-17 04:15:00|3415.5|3401.9|3417.9|3404.3|3418.6|3405|3415.5|3401.9|0
1642393200000|2022-01-17 04:20:00|3417.7|3404.1|3420.9|3407.3|3420.9|3407.3|3417.7|3404.1|0
1642393500000|2022-01-17 04:25:00|3420.4|3406.8|3419.2|3405.6|3422.5|3408.9|3419.2|3405.6|0
1642393800000|2022-01-17 04:30:00|3419.3|3405.7|3419.1|3405.5|3420.3|3406.7|3418.8|3405.2|0
1642394100000|2022-01-17 04:35:00|3419.2|3405.6|3416.8|3403.2|3419.2|3405.6|3416.3|3402.7|0
1642394400000|2022-01-17 04:40:00|3416.6|3403|3419.7|3406.1|3419.7|3406.1|3416.4|3402.8|0
1642394700000|2022-01-17 04:45:00|3419.4|3405.8|3421.6|3408|3421.9|3408.3|3419.4|3405.8|0
1642395000000|2022-01-17 04:50:00|3422|3408.4|3422.2|3408.6|3422.3|3408.7|3421|3407.4|0
1642395300000|2022-01-17 04:55:00|3422.6|3409|3419.9|3406.3|3423|3409.4|3419.9|3406.3|0
1642461000000|2022-01-17 23:10:00|3452.1|3438.3|3440.5|3426.7|3452.1|3438.3|3440.5|3426.7|0
1642461300000|2022-01-17 23:15:00|3439|3425.2|3438.7|3424.9|3441.7|3427.9|3437.3|3423.5|0
1642461600000|2022-01-17 23:20:00|3437.9|3424.1|3436.6|3422.8|3437.9|3424.1|3429.3|3415.7|0
1642461900000|2022-01-17 23:25:00|3435.8|3422|3430.6|3417|3436.1|3422.3|3430.6|3417|0
1642462200000|2022-01-17 23:30:00|3431.5|3417.9|3438|3424.2|3438|3424.2|3431.5|3417.9|0
1642462500000|2022-01-17 23:35:00|3438.3|3424.5|3441.8|3428|3441.9|3428.1|3438.3|3424.5|0
1642462800000|2022-01-17 23:40:00|3441.5|3427.7|3438.1|3424.3|3441.9|3428.1|3438.1|3424.3|0
1642463100000|2022-01-17 23:45:00|3437.3|3423.5|3438.4|3424.6|3438.7|3424.9|3433.8|3420|0
1642463400000|2022-01-17 23:50:00|3437.9|3424.1|3438|3424.2|3439.3|3425.5|3437.9|3424.1|0
1642463700000|2022-01-17 23:55:00|3438.5|3424.7|3437.9|3424.1|3441.1|3427.3|3437.3|3423.5|0
1642464000000|2022-01-18 00:00:00|3438.3|3424.5|3430.3|3416.7|3438.3|3424.5|3429.8|3416.2|0
1642464300000|2022-01-18 00:05:00|3430.6|3417|3431.5|3417.9|3432.2|3418.4|3430.1|3416.5|0
1642464600000|2022-01-18 00:10:00|3431.9|3418.2|3428|3414.4|3431.9|3418.2|3427.9|3414.3|0
1642464900000|2022-01-18 00:15:00|3427.8|3414.2|3425.8|3412.2|3428.2|3414.6|3425.1|3411.5|0
1642465200000|2022-01-18 00:20:00|3426.9|3413.3|3427.6|3414|3428.4|3414.8|3425.8|3412.2|0
1642465500000|2022-01-18 00:25:00|3428.2|3414.6|3434.9|3421.1|3434.9|3421.1|3428.2|3414.6|0
1642465800000|2022-01-18 00:30:00|3434.4|3420.6|3434.5|3420.7|3434.9|3421.1|3433.9|3420.1|0
1642466100000|2022-01-18 00:35:00|3434.6|3420.8|3432|3418.2|3435.1|3421.3|3431.2|3417.6|0
1642466400000|2022-01-18 00:40:00|3431.7|3418.1|3433.3|3419.5|3433.7|3419.9|3431.2|3417.6|0
1642466700000|2022-01-18 00:45:00|3433.7|3419.9|3429.9|3416.3|3434.1|3420.3|3429.9|3416.3|0
1642467000000|2022-01-18 00:50:00|3429.6|3416|3429.4|3415.8|3429.6|3416|3427.3|3413.7|0
1642467300000|2022-01-18 00:55:00|3428.7|3415.1|3424.7|3411.1|3428.7|3415.1|3424.7|3411.1|0
1642467600000|2022-01-18 01:00:00|3424.4|3410.8|3425.3|3411.7|3427.7|3414.1|3423.9|3410.3|0
1642467900000|2022-01-18 01:05:00|3425.5|3411.9|3425.6|3412|3427.3|3413.7|3425.2|3411.6|0
1642468200000|2022-01-18 01:10:00|3426.1|3412.5|3429.3|3415.7|3429.3|3415.7|3426.1|3412.5|0
1642468500000|2022-01-18 01:15:00|3429.9|3416.3|3429.7|3416.1|3429.9|3416.3|3429.1|3415.5|0
1642468800000|2022-01-18 01:20:00|3429.3|3415.7|3429.2|3415.6|3431|3417.4|3429.2|3415.6|0
1642469100000|2022-01-18 01:25:00|3430.3|3416.7|3429.2|3415.6|3430.3|3416.7|3428.6|3415|0
1642469400000|2022-01-18 01:30:00|3428.6|3415|3426.5|3412.9|3428.9|3415.3|3426.5|3412.9|0
1642469700000|2022-01-18 01:35:00|3427|3413.4|3424.6|3411|3427.5|3413.9|3424.6|3411|0
1642470000000|2022-01-18 01:40:00|3423.8|3410.2|3418.9|3405.3|3425.1|3411.5|3418.9|3405.3|0
1642470300000|2022-01-18 01:45:00|3418.5|3404.9|3421.4|3407.8|3421.6|3408|3418.5|3404.9|0
1642470600000|2022-01-18 01:50:00|3421.5|3407.9|3421.7|3408.1|3422.5|3408.9|3421.5|3407.9|0
1642470900000|2022-01-18 01:55:00|3421.4|3407.8|3420.1|3406.5|3421.4|3407.8|3419.9|3406.3|0
1642471200000|2022-01-18 02:00:00|3420.4|3406.8|3420.1|3406.5|3421.3|3407.7|3420.1|3406.5|0
1642471500000|2022-01-18 02:05:00|3420.3|3406.7|3423.2|3409.6|3423.2|3409.6|3419.4|3405.8|0
1642471800000|2022-01-18 02:10:00|3423|3409.4|3422.6|3409|3425.3|3411.7|3422.6|3409|0
1642472100000|2022-01-18 02:15:00|3422.3|3408.7|3425|3411.4|3425.1|3411.5|3422.3|3408.7|0
1642472400000|2022-01-18 02:20:00|3426|3412.4|3425.4|3411.8|3426.8|3413.2|3425|3411.4|0
1642472700000|2022-01-18 02:25:00|3425.9|3412.3|3422.8|3409.2|3426.4|3412.8|3422.6|3409|0
1642473000000|2022-01-18 02:30:00|3421.1|3407.5|3421.5|3407.9|3421.5|3407.9|3418.4|3404.8|0
1642473300000|2022-01-18 02:35:00|3420.9|3407.3|3423.4|3409.8|3423.4|3409.8|3420.8|3407.2|0
1642473600000|2022-01-18 02:40:00|3422.7|3409.1|3421|3407.4|3423.4|3409.8|3421|3407.4|0
1642473900000|2022-01-18 02:45:00|3421.2|3407.6|3423.6|3410|3423.7|3410.1|3421.2|3407.6|0
1642474200000|2022-01-18 02:50:00|3424.1|3410.5|3425.6|3412|3425.6|3412|3423.2|3409.6|0
1642474500000|2022-01-18 02:55:00|3425.5|3411.9|3423.9|3410.3|3425.6|3412|3423.9|3410.3|0
1642474800000|2022-01-18 03:00:00|3423.8|3410.2|3423.7|3410.1|3423.8|3410.2|3422.7|3409.1|0
1642475100000|2022-01-18 03:05:00|3423.1|3409.5|3423.7|3410.1|3424.1|3410.5|3423.1|3409.5|0
1642475400000|2022-01-18 03:10:00|3423.9|3410.3|3426.2|3412.6|3426.8|3413.2|3423.9|3410.3|0
1642475700000|2022-01-18 03:15:00|3426.1|3412.5|3427.6|3414|3428.6|3415|3426.1|3412.5|0
1642476000000|2022-01-18 03:20:00|3427.3|3413.7|3421.8|3408.2|3427.3|3413.7|3421.5|3407.9|0
1642476300000|2022-01-18 03:25:00|3423|3409.4|3418.8|3405.2|3423.1|3409.5|3418.8|3405.2|0
1642476600000|2022-01-18 03:30:00|3418.6|3405|3418.9|3405.3|3420.7|3407.1|3418.6|3405|0
1642476900000|2022-01-18 03:35:00|3418.4|3404.8|3415.6|3402|3418.5|3404.9|3415.2|3401.6|0
1642477200000|2022-01-18 03:40:00|3414|3400.4|3415.7|3402.1|3415.7|3402.1|3413.2|3399.6|0
1642477500000|2022-01-18 03:45:00|3415.5|3401.9|3414.6|3401|3415.7|3402.1|3413.3|3399.7|0
1642477800000|2022-01-18 03:50:00|3414.5|3400.9|3413.6|3400|3415.1|3401.5|3413.6|3400|0
1642478100000|2022-01-18 03:55:00|3413.2|3399.6|3414.8|3401.2|3415|3401.4|3413.2|3399.6|0
1642478400000|2022-01-18 04:00:00|3415.2|3401.6|3414.6|3401|3415.2|3401.6|3412.7|3399.1|0
1642478700000|2022-01-18 04:05:00|3414.2|3400.6|3412|3398.4|3414.2|3400.6|3411.6|3398|0
1642479000000|2022-01-18 04:10:00|3411.2|3397.6|3409.1|3395.5|3412.5|3398.9|3408.9|3395.3|0
1642479300000|2022-01-18 04:15:00|3409.5|3395.9|3409.8|3396.2|3411|3397.4|3409.2|3395.6|0
1642479600000|2022-01-18 04:20:00|3410.3|3396.7|3408.7|3395.1|3410.4|3396.8|3408|3394.4|0
1642479900000|2022-01-18 04:25:00|3409.3|3395.7|3410.3|3396.7|3410.6|3397|3408.3|3394.7|0
1642480200000|2022-01-18 04:30:00|3410.6|3397|3409.4|3395.8|3412.2|3398.6|3409.4|3395.8|0
1642480500000|2022-01-18 04:35:00|3409.3|3395.7|3410.1|3396.5|3411.8|3398.2|3409.3|3395.7|0
1642480800000|2022-01-18 04:40:00|3409.7|3396.1|3409.1|3395.5|3409.9|3396.3|3408.1|3394.5|0
1642481100000|2022-01-18 04:45:00|3408.9|3395.3|3408.8|3395.2|3409.5|3395.9|3408.7|3395.1|0
1642481400000|2022-01-18 04:50:00|3407.8|3394.2|3408.1|3394.5|3408.1|3394.5|3407.5|3393.9|0
1642481700000|2022-01-18 04:55:00|3407.5|3393.9|3407.7|3394.1|3409.2|3395.6|3407.5|3393.9|0
1642547400000|2022-01-18 23:10:00|3370.1|3356.7|3376.3|3362.9|3376.3|3362.9|3370.1|3356.7|0
1642547700000|2022-01-18 23:15:00|3374.9|3361.5|3370.3|3356.9|3374.9|3361.5|3370.3|3356.9|0
1642548000000|2022-01-18 23:20:00|3371.2|3357.8|3369.2|3355.8|3377.1|3363.7|3369.2|3355.8|0
1642548300000|2022-01-18 23:25:00|3372.4|3359|3376.8|3363.4|3377.6|3364.2|3372.4|3359|0
1642548600000|2022-01-18 23:30:00|3377.2|3363.8|3369.8|3356.4|3377.2|3363.8|3369.1|3355.7|0
1642548900000|2022-01-18 23:35:00|3370.6|3357.2|3374.8|3361.4|3374.8|3361.4|3370.6|3357.2|0
1642549200000|2022-01-18 23:40:00|3374.6|3361.2|3374.7|3361.3|3375.5|3362.1|3371.1|3357.7|0
1642549500000|2022-01-18 23:45:00|3373.3|3359.9|3376.1|3362.7|3379.5|3366.1|3373.3|3359.9|0
1642549800000|2022-01-18 23:50:00|3375.6|3362.2|3374.7|3361.3|3375.6|3362.2|3373.3|3359.9|0
1642550100000|2022-01-18 23:55:00|3374.4|3361|3369.5|3356.1|3374.4|3361|3369.3|3355.9|0
1642550400000|2022-01-19 00:00:00|3370.3|3356.9|3372|3358.6|3372|3358.6|3369.8|3356.4|0
1642550700000|2022-01-19 00:05:00|3371.6|3358.2|3372.7|3359.3|3373.6|3360.2|3371.2|3357.8|0
1642551000000|2022-01-19 00:10:00|3372.9|3359.5|3368.1|3354.7|3372.9|3359.5|3368.1|3354.7|0
1642551300000|2022-01-19 00:15:00|3369.2|3355.8|3371.1|3357.7|3371.1|3357.7|3368.8|3355.4|0
1642551600000|2022-01-19 00:20:00|3372|3358.6|3378.1|3364.7|3378.4|3365|3372|3358.6|0
1642551900000|2022-01-19 00:25:00|3379.7|3366.3|3381.9|3368.3|3384.2|3370.6|3379.3|3365.9|0
1642552200000|2022-01-19 00:30:00|3381.8|3368.6|3381.1|3367.7|3382.5|3368.9|3380.5|3367.1|0
1642552500000|2022-01-19 00:35:00|3380.3|3366.9|3377|3363.6|3380.3|3366.9|3377|3363.6|0
1642552800000|2022-01-19 00:40:00|3376.6|3363.2|3377.9|3364.5|3378.3|3364.9|3376.6|3363.2|0
1642553100000|2022-01-19 00:45:00|3377.7|3364.3|3375.6|3362.2|3378.2|3364.8|3375.6|3362.2|0
1642553400000|2022-01-19 00:50:00|3374.1|3360.7|3373.3|3359.9|3374.5|3361.1|3371.1|3357.7|0
1642553700000|2022-01-19 00:55:00|3375.8|3362.4|3377.7|3364.3|3377.9|3364.5|3375.7|3362.3|0
1642554000000|2022-01-19 01:00:00|3378.5|3365.1|3380|3366.6|3380.1|3366.7|3378.5|3365.1|0
1642554300000|2022-01-19 01:05:00|3380.3|3366.9|3383.5|3369.9|3383.5|3369.9|3379.3|3365.9|0
1642554600000|2022-01-19 01:10:00|3383.8|3370.2|3386.4|3372.8|3386.4|3372.8|3383.8|3370.2|0
1642554900000|2022-01-19 01:15:00|3386|3372.4|3392.3|3378.7|3392.9|3379.3|3386|3372.4|0
1642555200000|2022-01-19 01:20:00|3393|3379.4|3393.6|3380|3394.1|3380.5|3392.7|3379.1|0
1642555500000|2022-01-19 01:25:00|3395.4|3381.8|3398.4|3384.8|3398.4|3384.8|3395|3381.4|0
1642555800000|2022-01-19 01:30:00|3398.5|3384.9|3399.9|3386.3|3401.6|3388|3396.9|3383.3|0
1642556100000|2022-01-19 01:35:00|3400.4|3386.8|3399.8|3386.2|3400.4|3386.8|3398.7|3385.1|0
1642556400000|2022-01-19 01:40:00|3400.1|3386.5|3395.7|3382.1|3401.1|3387.5|3395.7|3382.1|0
1642556700000|2022-01-19 01:45:00|3396.8|3383.2|3394|3380.4|3399|3385.4|3392.6|3379|0
1642557000000|2022-01-19 01:50:00|3394.3|3380.7|3396.4|3382.8|3396.4|3382.8|3393.4|3379.8|0
1642557300000|2022-01-19 01:55:00|3396.1|3382.5|3401.4|3387.8|3401.4|3387.8|3395.8|3382.2|0
1642557600000|2022-01-19 02:00:00|3402.3|3388.7|3400.3|3386.7|3402.3|3388.7|3398.8|3385.2|0
1642557900000|2022-01-19 02:05:00|3400.4|3386.8|3401.5|3387.9|3402.7|3389.1|3400.4|3386.8|0
1642558200000|2022-01-19 02:10:00|3401.7|3388.1|3408.6|3395|3408.6|3395|3401.7|3388.1|0
1642558500000|2022-01-19 02:15:00|3409.5|3395.9|3412.4|3398.8|3412.7|3399.1|3409.5|3395.9|0
1642558800000|2022-01-19 02:20:00|3410.5|3396.9|3408.7|3395.1|3411.7|3398.1|3408.7|3395.1|0
1642559100000|2022-01-19 02:25:00|3408.6|3395|3408|3394.4|3409.5|3395.9|3407.5|3393.9|0
1642559400000|2022-01-19 02:30:00|3408.3|3394.7|3406.1|3392.5|3408.4|3394.8|3406.1|3392.5|0
1642559700000|2022-01-19 02:35:00|3405.2|3391.6|3402.7|3389.1|3405.8|3392.2|3402.7|3389.1|0
1642560000000|2022-01-19 02:40:00|3403.5|3389.9|3400.5|3386.9|3404|3390.4|3400.5|3386.9|0
1642560300000|2022-01-19 02:45:00|3400|3386.4|3398.9|3385.3|3401.5|3387.9|3398.9|3385.3|0
1642560600000|2022-01-19 02:50:00|3397.1|3383.5|3392.5|3378.9|3397.6|3384|3392.5|3378.9|0
1642560900000|2022-01-19 02:55:00|3392.7|3379.1|3397.3|3383.7|3397.3|3383.7|3391.9|3378.3|0
1642561200000|2022-01-19 03:00:00|3396.7|3383.1|3394.1|3380.5|3396.9|3383.3|3394.1|3380.5|0
1642561500000|2022-01-19 03:05:00|3392.6|3379|3390.4|3376.8|3392.6|3379|3389.7|3376.1|0
1642561800000|2022-01-19 03:10:00|3390.7|3377.1|3391.8|3378.2|3391.9|3378.3|3390.1|3376.5|0
1642562100000|2022-01-19 03:15:00|3392.5|3378.9|3399.9|3386.3|3399.9|3386.3|3392.5|3378.9|0
1642562400000|2022-01-19 03:20:00|3398.6|3385|3394.1|3380.5|3398.6|3385|3394.1|3380.5|0
1642562700000|2022-01-19 03:25:00|3393.8|3380.2|3393.7|3380.1|3394.3|3380.7|3391.5|3377.9|0
1642563000000|2022-01-19 03:30:00|3393.3|3379.7|3390.1|3376.5|3395.1|3381.5|3390.1|3376.5|0
1642563300000|2022-01-19 03:35:00|3389.8|3376.2|3387.8|3374.2|3391|3377.4|3387.8|3374.2|0
1642563600000|2022-01-19 03:40:00|3388.5|3374.9|3386.3|3372.7|3388.5|3374.9|3385.5|3371.9|0
1642563900000|2022-01-19 03:45:00|3386.2|3372.6|3382.5|3368.9|3386.2|3372.6|3382|3368.4|0
1642564200000|2022-01-19 03:50:00|3382.9|3369.3|3384.2|3370.6|3384.3|3370.7|3382.4|3368.8|0
1642564500000|2022-01-19 03:55:00|3384.4|3370.8|3384.9|3371.3|3389|3375.4|3384.4|3370.8|0
1642564800000|2022-01-19 04:00:00|3386.1|3372.5|3389.2|3375.6|3389.2|3375.6|3384.2|3370.6|0
1642565100000|2022-01-19 04:05:00|3389.3|3375.7|3387.9|3374.3|3391.1|3377.5|3387.9|3374.3|0
1642565400000|2022-01-19 04:10:00|3387.5|3373.9|3385.6|3372|3388.6|3375|3385.6|3372|0
1642565700000|2022-01-19 04:15:00|3386.2|3372.6|3384|3370.4|3386.2|3372.6|3384|3370.4|0
1642566000000|2022-01-19 04:20:00|3383|3369.4|3378.4|3365|3383|3369.4|3378.4|3365|0
1642566300000|2022-01-19 04:25:00|3379.1|3365.7|3385.2|3371.6|3385.9|3372.3|3379.1|3365.7|0
1642566600000|2022-01-19 04:30:00|3385.9|3372.3|3388.3|3374.7|3388.5|3374.9|3385.9|3372.3|0
1642566900000|2022-01-19 04:35:00|3388.1|3374.5|3390|3376.4|3390.7|3377.1|3387.7|3374.1|0
1642567200000|2022-01-19 04:40:00|3389.7|3376.1|3387.6|3374|3389.9|3376.3|3387.6|3374|0
1642567500000|2022-01-19 04:45:00|3388|3374.4|3387.1|3373.5|3389.1|3375.5|3387.1|3373.5|0
1642567800000|2022-01-19 04:50:00|3386.9|3373.3|3381.8|3368.3|3387.2|3373.6|3380.9|3367.5|0
1642568100000|2022-01-19 04:55:00|3381|3367.6|3379.9|3366.5|3382|3368.4|3379.9|3366.5|0
1642633800000|2022-01-19 23:10:00|3356.4|3343|3356.1|3342.7|3356.4|3343|3346.9|3333.5|0
1642634100000|2022-01-19 23:15:00|3355.5|3342.1|3354.1|3340.7|3357|3343.6|3353.3|3339.9|0
1642634400000|2022-01-19 23:20:00|3351.8|3338.4|3344.2|3330.8|3351.8|3338.4|3340|3326.6|0
1642634700000|2022-01-19 23:25:00|3344.6|3331.2|3354.4|3341|3355.6|3342.2|3344.6|3331.2|0
1642635000000|2022-01-19 23:30:00|3356.4|3343|3354.3|3340.9|3358.9|3345.5|3354.3|3340.9|0
1642635300000|2022-01-19 23:35:00|3354.5|3341.1|3353.4|3340|3356|3342.6|3353.4|3340|0
1642635600000|2022-01-19 23:40:00|3354.8|3341.4|3354.5|3341.1|3356.1|3342.7|3353.6|3340.2|0
1642635900000|2022-01-19 23:45:00|3354.9|3341.5|3347.6|3334.2|3354.9|3341.5|3347.6|3334.2|0
1642636200000|2022-01-19 23:50:00|3348.4|3335|3346.1|3332.7|3348.4|3335|3345.7|3332.3|0
1642636500000|2022-01-19 23:55:00|3349.1|3335.7|3349.1|3335.7|3351.4|3338|3345.7|3332.3|0
1642636800000|2022-01-20 00:00:00|3348.2|3334.8|3350.1|3336.7|3350.9|3337.5|3346.4|3333|0
1642637100000|2022-01-20 00:05:00|3354.4|3341|3356.7|3343.3|3356.7|3343.3|3352|3338.6|0
1642637400000|2022-01-20 00:10:00|3356.5|3343.1|3354.8|3341.4|3356.5|3343.1|3354.1|3340.7|0
1642637700000|2022-01-20 00:15:00|3355.5|3342.1|3351.9|3338.5|3355.5|3342.1|3351.1|3337.7|0
1642638000000|2022-01-20 00:20:00|3351.1|3337.7|3352.3|3338.9|3352.7|3339.3|3349.5|3336.1|0
1642638300000|2022-01-20 00:25:00|3352.4|3339|3356.8|3343.4|3356.8|3343.4|3352.4|3339|0
1642638600000|2022-01-20 00:30:00|3355.7|3342.3|3349.7|3336.3|3355.7|3342.3|3346.7|3333.3|0
1642638900000|2022-01-20 00:35:00|3350.4|3337|3346.5|3333.1|3350.4|3337|3346.5|3333.1|0
1642639200000|2022-01-20 00:40:00|3346.9|3333.5|3346.8|3333.4|3347.7|3334.3|3346.3|3332.9|0
1642639500000|2022-01-20 00:45:00|3347.2|3333.8|3336.1|3322.7|3347.2|3333.8|3336.1|3322.7|0
1642639800000|2022-01-20 00:50:00|3337.4|3324|3341.3|3327.9|3341.3|3327.9|3335.6|3322.2|0
1642640100000|2022-01-20 00:55:00|3343.5|3330.1|3348.2|3334.8|3348.2|3334.8|3343.5|3330.1|0
1642640400000|2022-01-20 01:00:00|3349|3335.6|3345.6|3332.2|3349|3335.6|3345.5|3332.1|0
1642640700000|2022-01-20 01:05:00|3345|3331.6|3343.9|3330.5|3345|3331.6|3342.5|3329.1|0
1642641000000|2022-01-20 01:10:00|3343.7|3330.3|3342.7|3329.3|3343.7|3330.3|3341|3327.6|0
1642641300000|2022-01-20 01:15:00|3343.4|3330|3338.3|3324.9|3343.4|3330|3338.3|3324.9|0
1642641600000|2022-01-20 01:20:00|3339.3|3325.9|3338.7|3325.3|3339.3|3325.9|3336.7|3323.3|0
1642641900000|2022-01-20 01:25:00|3339.3|3325.9|3347.9|3334.5|3347.9|3334.5|3339|3325.6|0
1642642200000|2022-01-20 01:30:00|3350.1|3336.7|3348|3334.6|3352.7|3339.3|3347.2|3333.8|0
1642642500000|2022-01-20 01:35:00|3348.1|3334.7|3344.7|3331.3|3348.3|3334.9|3344.7|3331.3|0
1642642800000|2022-01-20 01:40:00|3344.9|3331.5|3344|3330.6|3345|3331.6|3343.2|3329.8|0
1642643100000|2022-01-20 01:45:00|3343.9|3330.5|3344.1|3330.7|3344.9|3331.5|3343.4|3330|0
1642643400000|2022-01-20 01:50:00|3343.8|3330.4|3342.6|3329.2|3344.1|3330.7|3342.6|3329.2|0
1642643700000|2022-01-20 01:55:00|3342.7|3329.3|3344|3330.6|3345.6|3332.2|3342.7|3329.3|0
1642644000000|2022-01-20 02:00:00|3343.9|3330.5|3342.6|3329.2|3344.2|3330.8|3342.6|3329.2|0
1642644300000|2022-01-20 02:05:00|3343.6|3330.2|3344.3|3330.9|3344.4|3331|3342.2|3328.8|0
1642644600000|2022-01-20 02:10:00|3344.6|3331.2|3348.5|3335.1|3348.5|3335.1|3343.3|3329.9|0
1642644900000|2022-01-20 02:15:00|3349.9|3336.5|3347.4|3334|3349.9|3336.5|3346.2|3332.8|0
1642645200000|2022-01-20 02:20:00|3345.7|3332.3|3345.7|3332.3|3345.8|3332.4|3344.9|3331.5|0
1642645500000|2022-01-20 02:25:00|3345.6|3332.2|3342.4|3329|3345.6|3332.2|3342.4|3329|0
1642645800000|2022-01-20 02:30:00|3342.1|3328.7|3345.3|3331.9|3345.9|3332.5|3341|3327.6|0
1642646100000|2022-01-20 02:35:00|3344.3|3330.9|3342.4|3329|3345.3|3331.9|3342.4|3329|0
1642646400000|2022-01-20 02:40:00|3341.2|3327.8|3340.8|3327.4|3341.7|3328.3|3340.6|3327.2|0
1642646700000|2022-01-20 02:45:00|3341.2|3327.8|3341.6|3328.2|3341.6|3328.2|3340.4|3327|0
1642647000000|2022-01-20 02:50:00|3341.3|3327.9|3340.8|3327.4|3342.9|3329.5|3340.6|3327.2|0
1642647300000|2022-01-20 02:55:00|3339.3|3325.9|3338.2|3324.8|3339.3|3325.9|3338.1|3324.7|0
1642647600000|2022-01-20 03:00:00|3338.4|3325|3337.3|3323.9|3338.8|3325.4|3336.5|3323.1|0
1642647900000|2022-01-20 03:05:00|3336.4|3323|3334.4|3321|3336.4|3323|3333.3|3319.9|0
1642648200000|2022-01-20 03:10:00|3334.8|3321.4|3334.4|3321|3334.9|3321.5|3333.8|3320.4|0
1642648500000|2022-01-20 03:15:00|3334.3|3320.9|3336.9|3323.5|3340|3326.6|3334.3|3320.9|0
1642648800000|2022-01-20 03:20:00|3337.6|3324.2|3336|3322.6|3337.6|3324.2|3335.4|3322|0
1642649100000|2022-01-20 03:25:00|3335.6|3322.2|3332.8|3319.4|3335.6|3322.2|3332.6|3319.2|0
1642649400000|2022-01-20 03:30:00|3332.5|3319.1|3337.2|3323.8|3337.2|3323.8|3332.2|3318.8|0
1642649700000|2022-01-20 03:35:00|3336.3|3322.9|3334.2|3320.8|3336.3|3322.9|3333.6|3320.2|0
1642650000000|2022-01-20 03:40:00|3333.9|3320.5|3334.5|3321.1|3334.5|3321.1|3333.6|3320.2|0
1642650300000|2022-01-20 03:45:00|3335.3|3321.9|3335.3|3321.9|3336|3322.6|3334.6|3321.2|0
1642650600000|2022-01-20 03:50:00|3334.5|3321.1|3336.4|3323|3336.4|3323|3333.8|3320.4|0
1642650900000|2022-01-20 03:55:00|3337.1|3323.7|3339.2|3325.8|3339.2|3325.8|3337.1|3323.7|0
1642651200000|2022-01-20 04:00:00|3339.7|3326.3|3344.1|3330.7|3344.1|3330.7|3339.7|3326.3|0
1642651500000|2022-01-20 04:05:00|3345.1|3331.7|3348.6|3335.2|3348.9|3335.5|3345.1|3331.7|0
1642651800000|2022-01-20 04:10:00|3348.8|3335.4|3348.6|3335.2|3348.8|3335.4|3346.5|3333.1|0
1642652100000|2022-01-20 04:15:00|3348.4|3335|3349.1|3335.7|3349.5|3336.1|3348.1|3334.7|0
1642652400000|2022-01-20 04:20:00|3349.8|3336.4|3349.7|3336.3|3349.8|3336.4|3347.1|3333.7|0
1642652700000|2022-01-20 04:25:00|3350.1|3336.7|3349.2|3335.8|3350.6|3337.2|3349.2|3335.8|0
1642653000000|2022-01-20 04:30:00|3350.2|3336.8|3352.6|3339.2|3353.1|3339.7|3350.2|3336.8|0
1642653300000|2022-01-20 04:35:00|3352.4|3339|3351.6|3338.2|3352.9|3339.5|3350.9|3337.5|0
1642653600000|2022-01-20 04:40:00|3352.1|3338.7|3352.4|3339|3352.4|3339|3351.5|3338.1|0
1642653900000|2022-01-20 04:45:00|3352.5|3339.1|3350.8|3337.4|3352.5|3339.1|3350.3|3336.9|0
1642654200000|2022-01-20 04:50:00|3351.4|3338|3352.7|3339.3|3353.1|3339.7|3351.4|3338|0
1642654500000|2022-01-20 04:55:00|3352.8|3339.4|3352.5|3339.1|3353.2|3339.8|3351.2|3337.8|0
1642720200000|2022-01-20 23:10:00|3325.2|3312|3326.7|3313.5|3330.5|3317.3|3323.1|3309.9|0
1642720500000|2022-01-20 23:15:00|3326.9|3313.7|3318|3304.8|3331.2|3318|3318|3304.8|0
1642720800000|2022-01-20 23:20:00|3317.6|3304.4|3323.6|3310.4|3323.7|3310.5|3317.6|3304.4|0
1642721100000|2022-01-20 23:25:00|3324|3310.8|3323.7|3310.5|3325.5|3312.3|3322.5|3309.3|0
1642721400000|2022-01-20 23:30:00|3324.1|3310.9|3320.2|3307|3325.8|3312.6|3320.2|3307|0
1642721700000|2022-01-20 23:35:00|3320.6|3307.4|3321.4|3308.2|3322.9|3309.7|3319|3305.8|0
1642722000000|2022-01-20 23:40:00|3321.6|3308.4|3320.3|3307.1|3322.4|3309.2|3320.3|3307.1|0
1642722300000|2022-01-20 23:45:00|3320.9|3307.7|3320.4|3307.2|3322.5|3309.3|3319.9|3306.7|0
1642722600000|2022-01-20 23:50:00|3319.4|3306.2|3317.2|3304|3320.7|3307.5|3317.1|3303.9|0
1642722900000|2022-01-20 23:55:00|3318.4|3305.2|3318.7|3305.5|3320.7|3307.5|3318.4|3305.2|0
1642723200000|2022-01-21 00:00:00|3319.6|3306.4|3316.1|3302.9|3320.7|3307.5|3315.9|3302.7|0
1642723500000|2022-01-21 00:05:00|3316.9|3303.7|3318.9|3305.7|3318.9|3305.7|3315.6|3302.4|0
1642723800000|2022-01-21 00:10:00|3319.2|3306|3320.2|3307|3322|3308.8|3317.6|3304.4|0
1642724100000|2022-01-21 00:15:00|3318.2|3305|3314.9|3301.7|3318.2|3305|3314.9|3301.7|0
1642724400000|2022-01-21 00:20:00|3314.2|3301|3313.6|3300.4|3314.2|3301|3312.8|3299.6|0
1642724700000|2022-01-21 00:25:00|3312.8|3299.6|3312|3298.8|3313.6|3300.4|3312|3298.8|0
1642725000000|2022-01-21 00:30:00|3311.6|3298.4|3308.7|3295.5|3311.6|3298.4|3308.4|3295.2|0
1642725300000|2022-01-21 00:35:00|3308.6|3295.4|3306.5|3293.3|3309|3295.8|3306.4|3293.2|0
1642725600000|2022-01-21 00:40:00|3306.2|3293|3304.3|3291.1|3306.2|3293|3302.1|3288.9|0
1642725900000|2022-01-21 00:45:00|3305.3|3292.1|3307.2|3294|3308.2|3295|3305.3|3292.1|0
1642726200000|2022-01-21 00:50:00|3305.7|3292.5|3302.6|3289.4|3305.7|3292.5|3302.6|3289.4|0
1642726500000|2022-01-21 00:55:00|3300.2|3287|3303.4|3290.2|3303.4|3290.2|3300|3286.8|0
1642726800000|2022-01-21 01:00:00|3303.1|3289.9|3306.2|3293|3306.2|3293|3300.4|3287.2|0
1642727100000|2022-01-21 01:05:00|3305.6|3292.4|3300.7|3287.5|3305.8|3292.6|3300.7|3287.5|0
1642727400000|2022-01-21 01:10:00|3300|3286.8|3301.4|3288.2|3302.1|3288.9|3298.7|3285.5|0
1642727700000|2022-01-21 01:15:00|3302.9|3289.7|3304.3|3291.1|3304.9|3291.7|3302.9|3289.7|0
1642728000000|2022-01-21 01:20:00|3305.1|3291.9|3309.8|3296.6|3309.8|3296.6|3305.1|3291.9|0
1642728300000|2022-01-21 01:25:00|3312.5|3299.3|3315.7|3302.5|3315.7|3302.5|3312.5|3299.3|0
1642728600000|2022-01-21 01:30:00|3316.1|3302.9|3310.2|3297|3317.3|3304.1|3310.2|3297|0
1642728900000|2022-01-21 01:35:00|3310.9|3297.7|3307.9|3294.7|3310.9|3297.7|3307.8|3294.6|0
1642729200000|2022-01-21 01:40:00|3307.1|3293.9|3307|3293.8|3307.7|3294.5|3306.8|3293.6|0
1642729500000|2022-01-21 01:45:00|3305.4|3292.2|3297.8|3284.6|3305.4|3292.2|3297.8|3284.6|0
1642729800000|2022-01-21 01:50:00|3296.5|3283.3|3303.6|3290.4|3303.6|3290.4|3296.5|3283.3|0
1642730100000|2022-01-21 01:55:00|3308.2|3295|3302.5|3289.3|3308.2|3295|3302.5|3289.3|0
1642730400000|2022-01-21 02:00:00|3301.8|3288.6|3301.7|3288.5|3301.8|3288.6|3300.5|3287.3|0
1642730700000|2022-01-21 02:05:00|3302.9|3289.7|3303.1|3289.9|3303.8|3290.6|3302.2|3289|0
1642731000000|2022-01-21 02:10:00|3302.4|3289.2|3300.8|3287.6|3302.4|3289.2|3300.8|3287.6|0
1642731300000|2022-01-21 02:15:00|3301.4|3288.2|3299.6|3286.4|3302.6|3289.4|3299.6|3286.4|0
1642731600000|2022-01-21 02:20:00|3298.9|3285.7|3301.1|3287.9|3301.5|3288.3|3298.5|3285.3|0
1642731900000|2022-01-21 02:25:00|3300.7|3287.5|3297.5|3284.3|3301.9|3288.7|3297.4|3284.2|0
1642732200000|2022-01-21 02:30:00|3297|3283.8|3297.6|3284.4|3297.8|3284.6|3296.5|3283.3|0
1642732500000|2022-01-21 02:35:00|3297.1|3283.9|3295|3281.8|3297.1|3283.9|3295|3281.8|0
1642732800000|2022-01-21 02:40:00|3294.2|3281|3287|3273.8|3294.2|3281|3287|3273.8|0
1642733100000|2022-01-21 02:45:00|3285.1|3271.9|3281.1|3268.1|3285.1|3271.9|3280.2|3267.2|0
1642733400000|2022-01-21 02:50:00|3281.3|3268.3|3283.9|3270.7|3284.7|3271.5|3281.3|3268.3|0
1642733700000|2022-01-21 02:55:00|3286|3272.8|3285|3271.8|3286|3272.8|3282|3268.8|0
1642734000000|2022-01-21 03:00:00|3285.9|3272.7|3282.1|3268.9|3285.9|3272.7|3281.8|3268.6|0
1642734300000|2022-01-21 03:05:00|3282|3268.8|3281.8|3268.6|3282.2|3269|3281.2|3268.2|0
1642734600000|2022-01-21 03:10:00|3282|3268.8|3280.8|3267.8|3282|3268.8|3279.7|3266.7|0
1642734900000|2022-01-21 03:15:00|3280.6|3267.6|3277.7|3264.7|3282.3|3269.1|3277.4|3264.4|0
1642735200000|2022-01-21 03:20:00|3275.9|3262.9|3270.1|3257.1|3276.4|3263.4|3270.1|3257.1|0
1642735500000|2022-01-21 03:25:00|3267|3254|3263.6|3250.6|3267|3254|3262.8|3249.8|0
1642735800000|2022-01-21 03:30:00|3261.4|3248.4|3261.9|3248.9|3262.3|3249.3|3258.8|3245.8|0
1642736100000|2022-01-21 03:35:00|3263.3|3250.3|3254.5|3241.5|3263.3|3250.3|3254.5|3241.5|0
1642736400000|2022-01-21 03:40:00|3254.4|3241.4|3261|3248|3261|3248|3254.4|3241.4|0
1642736700000|2022-01-21 03:45:00|3261.8|3248.8|3259.1|3246.1|3261.8|3248.8|3257.6|3244.6|0
1642737000000|2022-01-21 03:50:00|3260.6|3247.6|3258|3245|3260.6|3247.6|3256.7|3243.7|0
1642737300000|2022-01-21 03:55:00|3258.7|3245.7|3267.2|3254.2|3267.2|3254.2|3258.2|3245.2|0
1642737600000|2022-01-21 04:00:00|3268.3|3255.3|3265.7|3252.7|3268.3|3255.3|3264.4|3251.4|0
1642737900000|2022-01-21 04:05:00|3266.2|3253.2|3270.3|3257.3|3270.3|3257.3|3265.7|3252.7|0
1642738200000|2022-01-21 04:10:00|3269|3256|3262.5|3249.5|3269|3256|3261.8|3248.8|0
1642738500000|2022-01-21 04:15:00|3262.3|3249.3|3261.5|3248.5|3262.8|3249.8|3261.1|3248.1|0
1642738800000|2022-01-21 04:20:00|3261.7|3248.7|3259.4|3246.4|3262.3|3249.3|3258.6|3245.6|0
1642739100000|2022-01-21 04:25:00|3258.9|3245.9|3264|3251|3264|3251|3258.9|3245.9|0
1642739400000|2022-01-21 04:30:00|3264.8|3251.8|3263.5|3250.5|3265.3|3252.3|3262.9|3249.9|0
1642739700000|2022-01-21 04:35:00|3262.8|3249.8|3266.4|3253.4|3266.4|3253.4|3262.1|3249.1|0
1642740000000|2022-01-21 04:40:00|3267|3254|3266.8|3253.8|3267.6|3254.6|3264.6|3251.6|0
1642740300000|2022-01-21 04:45:00|3266.9|3253.9|3265|3252|3267.4|3254.4|3264.4|3251.4|0
1642740600000|2022-01-21 04:50:00|3264.4|3251.4|3261.3|3248.3|3264.4|3251.4|3261.3|3248.3|0
1642740900000|2022-01-21 04:55:00|3261.5|3248.5|3262.6|3249.6|3263|3250|3261.5|3248.5|0
1642979400000|2022-01-23 23:10:00|3244.7|3231.7|3242.9|3229.9|3244.7|3231.7|3240.7|3227.7|0
1642979700000|2022-01-23 23:15:00|3244.2|3231.2|3248.9|3235.9|3252.1|3239.1|3244.2|3231.2|0
1642980000000|2022-01-23 23:20:00|3252|3239|3253.8|3240.8|3253.8|3240.8|3246.1|3233.1|0
1642980300000|2022-01-23 23:25:00|3254.8|3241.8|3258.5|3245.5|3258.5|3245.5|3254.8|3241.8|0
1642980600000|2022-01-23 23:30:00|3256.6|3243.6|3252.5|3239.5|3256.6|3243.6|3252.4|3239.4|0
1642980900000|2022-01-23 23:35:00|3252.3|3239.3|3252.6|3239.6|3256.8|3243.8|3252.3|3239.3|0
1642981200000|2022-01-23 23:40:00|3252.9|3239.9|3256.5|3243.5|3258.8|3245.8|3252.7|3239.7|0
1642981500000|2022-01-23 23:45:00|3257.9|3244.9|3251.6|3238.6|3258.5|3245.5|3251.6|3238.6|0
1642981800000|2022-01-23 23:50:00|3250.2|3237.2|3258.4|3245.4|3258.8|3245.8|3250.2|3237.2|0
1642982100000|2022-01-23 23:55:00|3256.6|3243.6|3252.3|3239.3|3256.6|3243.6|3251.1|3238.1|0
1642982400000|2022-01-24 00:00:00|3253.5|3240.5|3250.7|3237.7|3253.5|3240.5|3247|3234|0
1642982700000|2022-01-24 00:05:00|3252.4|3239.4|3253.8|3240.8|3255|3242|3250.8|3237.8|0
1642983000000|2022-01-24 00:10:00|3254.8|3241.8|3251.9|3238.9|3254.9|3241.9|3251.4|3238.4|0
1642983300000|2022-01-24 00:15:00|3250.9|3237.9|3259.6|3246.6|3260.6|3247.6|3250.9|3237.9|0
1642983600000|2022-01-24 00:20:00|3261.9|3248.9|3260.3|3247.3|3261.9|3248.9|3257.7|3244.7|0
1642983900000|2022-01-24 00:25:00|3258.9|3245.9|3263.3|3250.3|3264.7|3251.7|3258.4|3245.4|0
1642984200000|2022-01-24 00:30:00|3261.5|3248.5|3258.2|3245.2|3261.5|3248.5|3256.3|3243.3|0
1642984500000|2022-01-24 00:35:00|3258.1|3245.1|3256.4|3243.4|3258.6|3245.6|3256.4|3243.4|0
1642984800000|2022-01-24 00:40:00|3255.8|3242.8|3256.7|3243.7|3257.7|3244.7|3255.5|3242.5|0
1642985100000|2022-01-24 00:45:00|3255.8|3242.8|3253.6|3240.6|3256.8|3243.8|3253.6|3240.6|0
1642985400000|2022-01-24 00:50:00|3254|3241|3249.6|3236.6|3255|3242|3249.6|3236.6|0
1642985700000|2022-01-24 00:55:00|3249.7|3236.7|3250.4|3237.4|3253.1|3240.1|3249.1|3236.1|0
1642986000000|2022-01-24 01:00:00|3249.8|3236.8|3260.8|3247.8|3260.8|3247.8|3249.8|3236.8|0
1642986300000|2022-01-24 01:05:00|3260.9|3247.9|3267.7|3254.7|3267.7|3254.7|3260.9|3247.9|0
1642986600000|2022-01-24 01:10:00|3268.9|3255.9|3261.2|3248.2|3268.9|3255.9|3260.6|3247.6|0
1642986900000|2022-01-24 01:15:00|3259.1|3246.1|3260.5|3247.5|3260.5|3247.5|3256.8|3243.8|0
1642987200000|2022-01-24 01:20:00|3261.2|3248.2|3268.8|3255.8|3268.8|3255.8|3261.2|3248.2|0
1642987500000|2022-01-24 01:25:00|3268.6|3255.6|3265.2|3252.2|3268.6|3255.6|3265.2|3252.2|0
1642987800000|2022-01-24 01:30:00|3265.4|3252.4|3268|3255|3268|3255|3262.9|3249.9|0
1642988100000|2022-01-24 01:35:00|3267.6|3254.6|3262.1|3249.1|3267.6|3254.6|3260.9|3247.9|0
1642988400000|2022-01-24 01:40:00|3263.9|3250.9|3263|3250|3265.9|3252.9|3263|3250|0
1642988700000|2022-01-24 01:45:00|3264.7|3251.7|3274|3261|3274|3261|3264.7|3251.7|0
1642989000000|2022-01-24 01:50:00|3274.5|3261.5|3269.9|3256.9|3274.5|3261.5|3268.4|3255.4|0
1642989300000|2022-01-24 01:55:00|3270|3257|3266.2|3253.2|3270|3257|3266.2|3253.2|0
1642989600000|2022-01-24 02:00:00|3267.6|3254.6|3266.9|3253.9|3268.8|3255.8|3264.9|3251.9|0
1642989900000|2022-01-24 02:05:00|3266.5|3253.5|3270.9|3257.9|3272.7|3259.7|3266.5|3253.5|0
1642990200000|2022-01-24 02:10:00|3271.1|3258.1|3269.7|3256.7|3272.2|3259.2|3269.2|3256.2|0
1642990500000|2022-01-24 02:15:00|3270.4|3257.4|3266.3|3253.3|3270.4|3257.4|3266.3|3253.3|0
1642990800000|2022-01-24 02:20:00|3265.7|3252.7|3261|3248|3265.7|3252.7|3260.4|3247.4|0
1642991100000|2022-01-24 02:25:00|3261.4|3248.4|3261.8|3248.8|3263.9|3250.9|3260.6|3247.6|0
1642991400000|2022-01-24 02:30:00|3260.6|3247.6|3263.9|3250.9|3264.5|3251.5|3260.6|3247.6|0
1642991700000|2022-01-24 02:35:00|3264.6|3251.6|3265.9|3252.9|3266.6|3253.6|3264.6|3251.6|0
1642992000000|2022-01-24 02:40:00|3267.2|3254.2|3267.8|3254.8|3269.4|3256.4|3267.2|3254.2|0
1642992300000|2022-01-24 02:45:00|3268|3255|3269.8|3256.8|3269.9|3256.9|3268|3255|0
1642992600000|2022-01-24 02:50:00|3269.2|3256.2|3262.7|3249.7|3269.2|3256.2|3262.7|3249.7|0
1642992900000|2022-01-24 02:55:00|3263.2|3250.2|3260.7|3247.7|3264|3251|3260.4|3247.4|0
1642993200000|2022-01-24 03:00:00|3259.7|3246.7|3260.8|3247.8|3263|3250|3259.7|3246.7|0
1642993500000|2022-01-24 03:05:00|3261.3|3248.3|3265.1|3252.1|3265.8|3252.8|3261.3|3248.3|0
1642993800000|2022-01-24 03:10:00|3265.6|3252.6|3266.9|3253.9|3266.9|3253.9|3265.2|3252.2|0
1642994100000|2022-01-24 03:15:00|3267|3254|3266.4|3253.4|3267|3254|3264.7|3251.7|0
1642994400000|2022-01-24 03:20:00|3265.6|3252.6|3268.6|3255.6|3268.9|3255.9|3265.6|3252.6|0
1642994700000|2022-01-24 03:25:00|3269.5|3256.5|3269.8|3256.8|3271.8|3258.8|3269.3|3256.3|0
1642995000000|2022-01-24 03:30:00|3269.5|3256.5|3267.6|3254.6|3270.5|3257.5|3266.3|3253.3|0
1642995300000|2022-01-24 03:35:00|3267.5|3254.5|3263.8|3250.8|3267.5|3254.5|3263.8|3250.8|0
1642995600000|2022-01-24 03:40:00|3263.2|3250.2|3257.9|3244.9|3263.2|3250.2|3257.9|3244.9|0
1642995900000|2022-01-24 03:45:00|3258.6|3245.6|3259.1|3246.1|3259.9|3246.9|3256.7|3243.7|0
1642996200000|2022-01-24 03:50:00|3259|3246|3261|3248|3261|3248|3259|3246|0
1642996500000|2022-01-24 03:55:00|3261.8|3248.8|3260|3247|3264.2|3251.2|3260|3247|0
1642996800000|2022-01-24 04:00:00|3257.7|3244.7|3261|3248|3261.1|3248.1|3257.7|3244.7|0
1642997100000|2022-01-24 04:05:00|3260|3247|3260.3|3247.3|3263.6|3250.6|3260|3247|0
1642997400000|2022-01-24 04:10:00|3259.3|3246.3|3257.8|3244.8|3259.8|3246.8|3257.2|3244.2|0
1642997700000|2022-01-24 04:15:00|3257.4|3244.4|3257.2|3244.2|3258.1|3245.1|3256.1|3243.1|0
1642998000000|2022-01-24 04:20:00|3257.6|3244.6|3252.8|3239.8|3258.7|3245.7|3252.8|3239.8|0
1642998300000|2022-01-24 04:25:00|3252.2|3239.2|3253.2|3240.2|3253.4|3240.4|3250.6|3237.6|0
1642998600000|2022-01-24 04:30:00|3254.4|3241.4|3256.9|3243.9|3257.9|3244.9|3254.4|3241.4|0
1642998900000|2022-01-24 04:35:00|3256.6|3243.6|3256.9|3243.9|3257|3244|3255.8|3242.8|0
1642999200000|2022-01-24 04:40:00|3257.1|3244.1|3254.2|3241.2|3257.1|3244.1|3253.8|3240.8|0
1642999500000|2022-01-24 04:45:00|3252.9|3239.9|3252.7|3239.7|3254.4|3241.4|3252.2|3239.2|0
1642999800000|2022-01-24 04:50:00|3252.5|3239.5|3253.1|3240.1|3253.6|3240.6|3251.4|3238.4|0
1643000100000|2022-01-24 04:55:00|3252.1|3239.1|3251.3|3238.3|3252.1|3239.1|3250.2|3237.2|0
1643065800000|2022-01-24 23:10:00|3251.2|3238.2|3237.9|3224.9|3251.2|3238.2|3237.9|3224.9|0
1643066100000|2022-01-24 23:15:00|3238.3|3225.3|3241.2|3228.2|3247.7|3234.7|3238.3|3225.3|0
1643066400000|2022-01-24 23:20:00|3245.2|3232.2|3239.2|3226.2|3245.2|3232.2|3238.9|3225.9|0
1643066700000|2022-01-24 23:25:00|3239|3226|3231.7|3218.7|3239|3226|3227.9|3215.1|0
1643067000000|2022-01-24 23:30:00|3232.3|3219.3|3229.2|3216.4|3232.3|3219.3|3227.6|3214.8|0
1643067300000|2022-01-24 23:35:00|3229.7|3216.9|3232.9|3219.9|3233.7|3220.7|3228.6|3215.8|0
1643067600000|2022-01-24 23:40:00|3233.2|3220.2|3234.2|3221.2|3234.2|3221.2|3229.6|3216.8|0
1643067900000|2022-01-24 23:45:00|3234.9|3221.9|3237.6|3224.6|3239.8|3226.8|3234.6|3221.6|0
1643068200000|2022-01-24 23:50:00|3236.2|3223.2|3236.8|3223.8|3241.6|3228.6|3235.8|3222.8|0
1643068500000|2022-01-24 23:55:00|3236.4|3223.4|3242.1|3229.1|3242.4|3229.4|3236.4|3223.4|0
1643068800000|2022-01-25 00:00:00|3241.9|3228.9|3229|3216.2|3242.7|3229.7|3229|3216.2|0
1643069100000|2022-01-25 00:05:00|3228.5|3215.7|3227.7|3214.9|3231.7|3218.7|3227.1|3214.3|0
1643069400000|2022-01-25 00:10:00|3226.6|3213.8|3215.7|3202.9|3226.9|3214.1|3215.7|3202.9|0
1643069700000|2022-01-25 00:15:00|3217.8|3205|3213|3200.2|3219.3|3206.5|3213|3200.2|0
1643070000000|2022-01-25 00:20:00|3211.5|3198.7|3207.8|3195|3211.5|3198.7|3207.3|3194.5|0
1643070300000|2022-01-25 00:25:00|3207.1|3194.3|3204.7|3191.9|3208.4|3195.6|3204.3|3191.5|0
1643070600000|2022-01-25 00:30:00|3204.5|3191.7|3195.4|3182.6|3204.5|3191.7|3194.5|3181.7|0
1643070900000|2022-01-25 00:35:00|3191.5|3178.7|3191.7|3178.9|3195.4|3182.6|3184.6|3171.8|0
1643071200000|2022-01-25 00:40:00|3192.2|3179.4|3192.3|3179.5|3194|3181.2|3188.1|3175.3|0
1643071500000|2022-01-25 00:45:00|3194.3|3181.5|3204|3191.2|3204|3191.2|3193.2|3180.4|0
1643071800000|2022-01-25 00:50:00|3200.9|3188.1|3196|3183.2|3200.9|3188.1|3196|3183.2|0
1643072100000|2022-01-25 00:55:00|3196.7|3183.9|3196.7|3183.9|3197.1|3184.3|3194.1|3181.3|0
1643072400000|2022-01-25 01:00:00|3194.6|3181.8|3189.4|3176.6|3195.8|3183|3187.3|3174.5|0
1643072700000|2022-01-25 01:05:00|3185.4|3172.6|3182.2|3169.4|3186.4|3173.6|3181.8|3169|0
1643073000000|2022-01-25 01:10:00|3182.5|3169.7|3172.1|3159.5|3182.9|3170.1|3172.1|3159.5|0
1643073300000|2022-01-25 01:15:00|3173|3160.4|3173.6|3161|3178.2|3165.6|3172.8|3160.2|0
1643073600000|2022-01-25 01:20:00|3173.3|3160.7|3178.9|3166.3|3180.1|3167.5|3173.3|3160.7|0
1643073900000|2022-01-25 01:25:00|3179.7|3167.1|3191.1|3178.3|3191.1|3178.3|3179.7|3167.1|0
1643074200000|2022-01-25 01:30:00|3190|3177.2|3189.4|3176.6|3190|3177.2|3183.7|3170.9|0
1643074500000|2022-01-25 01:35:00|3188.2|3175.4|3182.2|3169.4|3188.2|3175.4|3182.2|3169.4|0
1643074800000|2022-01-25 01:40:00|3181.2|3168.6|3179.7|3167.1|3182.5|3169.7|3177.2|3164.6|0
1643075100000|2022-01-25 01:45:00|3179.5|3166.9|3193.1|3180.3|3193.1|3180.3|3179.5|3166.9|0
1643075400000|2022-01-25 01:50:00|3194.2|3181.4|3200.2|3187.4|3200.5|3187.7|3193.3|3180.5|0
1643075700000|2022-01-25 01:55:00|3200.7|3187.9|3203.6|3190.8|3203.6|3190.8|3198.8|3186|0
1643076000000|2022-01-25 02:00:00|3204.7|3191.9|3208.7|3195.9|3208.7|3195.9|3203.8|3191|0
1643076300000|2022-01-25 02:05:00|3207.4|3194.6|3204.5|3191.7|3210.1|3197.3|3204.5|3191.7|0
1643076600000|2022-01-25 02:10:00|3203.6|3190.8|3210.4|3197.6|3210.8|3198|3203.6|3190.8|0
1643076900000|2022-01-25 02:15:00|3209.5|3196.7|3209.5|3196.7|3209.8|3197|3208.1|3195.3|0
1643077200000|2022-01-25 02:20:00|3209.9|3197.1|3210.7|3197.9|3210.9|3198.1|3209|3196.2|0
1643077500000|2022-01-25 02:25:00|3210.5|3197.7|3219|3206.2|3219|3206.2|3210.5|3197.7|0
1643077800000|2022-01-25 02:30:00|3220.2|3207.4|3220.1|3207.3|3221.5|3208.7|3218.5|3205.7|0
1643078100000|2022-01-25 02:35:00|3219.7|3206.9|3215.6|3202.8|3219.7|3206.9|3215.6|3202.8|0
1643078400000|2022-01-25 02:40:00|3213.9|3201.1|3212.1|3199.3|3215.5|3202.7|3212.1|3199.3|0
1643078700000|2022-01-25 02:45:00|3210.6|3197.8|3213.9|3201.1|3216.2|3203.4|3210.6|3197.8|0
1643079000000|2022-01-25 02:50:00|3215|3202.2|3216.9|3204.1|3217.6|3204.8|3215|3202.2|0
1643079300000|2022-01-25 02:55:00|3216.5|3203.7|3220.8|3208|3220.8|3208|3214.9|3202.1|0
1643079600000|2022-01-25 03:00:00|3220.2|3207.4|3217.4|3204.6|3220.2|3207.4|3216|3203.2|0
1643079900000|2022-01-25 03:05:00|3215.6|3202.8|3220|3207.2|3220|3207.2|3215.6|3202.8|0
1643080200000|2022-01-25 03:10:00|3219|3206.2|3210.6|3197.8|3219|3206.2|3210.6|3197.8|0
1643080500000|2022-01-25 03:15:00|3209.8|3197|3209.6|3196.8|3211.3|3198.5|3209.6|3196.8|0
1643080800000|2022-01-25 03:20:00|3210.2|3197.4|3210.2|3197.4|3210.4|3197.6|3208.9|3196.1|0
1643081100000|2022-01-25 03:25:00|3209.2|3196.4|3208.9|3196.1|3209.7|3196.9|3207.8|3195|0
1643081400000|2022-01-25 03:30:00|3209.1|3196.3|3206.5|3193.7|3209.1|3196.3|3203.7|3190.9|0
1643081700000|2022-01-25 03:35:00|3205.4|3192.6|3207.7|3194.9|3207.7|3194.9|3204.7|3191.9|0
1643082000000|2022-01-25 03:40:00|3209.4|3196.6|3206.6|3193.8|3211.2|3198.4|3206.6|3193.8|0
1643082300000|2022-01-25 03:45:00|3207|3194.2|3197.1|3184.3|3207|3194.2|3197.1|3184.3|0
1643082600000|2022-01-25 03:50:00|3196.9|3184.1|3201.1|3188.3|3201.7|3188.9|3195.4|3182.6|0
1643082900000|2022-01-25 03:55:00|3199.3|3186.5|3198|3185.2|3199.6|3186.8|3196.9|3184.1|0
1643083200000|2022-01-25 04:00:00|3197.7|3184.9|3195.1|3182.3|3197.8|3185|3192.8|3180|0
1643083500000|2022-01-25 04:05:00|3194.7|3181.9|3200|3187.2|3200|3187.2|3193.3|3180.5|0
1643083800000|2022-01-25 04:10:00|3201.1|3188.3|3202.9|3190.1|3203.1|3190.3|3199.7|3186.9|0
1643084100000|2022-01-25 04:15:00|3202.6|3189.8|3205.1|3192.3|3206|3193.2|3202.6|3189.8|0
1643084400000|2022-01-25 04:20:00|3204.3|3191.5|3202.6|3189.8|3204.3|3191.5|3201|3188.2|0
1643084700000|2022-01-25 04:25:00|3202.8|3190|3204.4|3191.6|3205.1|3192.3|3202.8|3190|0
1643085000000|2022-01-25 04:30:00|3202.5|3189.7|3203.3|3190.5|3208.5|3195.7|3202.5|3189.7|0
1643085300000|2022-01-25 04:35:00|3203.2|3190.4|3199.1|3186.3|3205|3192.2|3199.1|3186.3|0
1643085600000|2022-01-25 04:40:00|3199|3186.2|3196.3|3183.5|3199|3186.2|3195.7|3182.9|0
1643085900000|2022-01-25 04:45:00|3195.9|3183.1|3199.7|3186.9|3200.4|3187.6|3195.9|3183.1|0
1643086200000|2022-01-25 04:50:00|3200.1|3187.3|3198.6|3185.8|3202.3|3189.5|3198.6|3185.8|0
1643086500000|2022-01-25 04:55:00|3198.5|3185.7|3201.4|3188.6|3203.8|3191|3197.8|3185|0
1643238600000|2022-01-26 23:10:00|3224.2|3211.4|3194.8|3182|3224.2|3211.4|3194.8|3182|0
1643238900000|2022-01-26 23:15:00|3189.9|3177.1|3180|3167.4|3189.9|3177.1|3169.1|3156.5|0
1643239200000|2022-01-26 23:20:00|3180.4|3167.8|3188.3|3175.5|3188.3|3175.5|3177.8|3165.2|0
1643239500000|2022-01-26 23:25:00|3184.9|3172.1|3180|3167.4|3185.8|3173|3180|3167.4|0
1643239800000|2022-01-26 23:30:00|3179.9|3167.3|3187.6|3174.8|3187.6|3174.8|3179.1|3166.5|0
1643240100000|2022-01-26 23:35:00|3187.3|3174.5|3182.4|3169.6|3187.3|3174.5|3179.5|3166.9|0
1643240400000|2022-01-26 23:40:00|3185.3|3172.5|3187.5|3174.7|3189.8|3177|3184.5|3171.7|0
1643240700000|2022-01-26 23:45:00|3188.1|3175.3|3192.8|3180|3193.8|3181|3188.1|3175.3|0
1643241000000|2022-01-26 23:50:00|3187.7|3174.9|3185.8|3173|3190.5|3177.7|3185.8|3173|0
1643241300000|2022-01-26 23:55:00|3183.3|3170.5|3172|3159.4|3183.3|3170.5|3172|3159.4|0
1643241600000|2022-01-27 00:00:00|3172.5|3159.9|3161.8|3149.2|3172.5|3159.9|3158.7|3146.1|0
1643241900000|2022-01-27 00:05:00|3158.5|3145.9|3153.4|3140.8|3161.3|3148.7|3153.4|3140.8|0
1643242200000|2022-01-27 00:10:00|3154.3|3141.7|3145|3132.4|3157.6|3145|3145|3132.4|0
1643242500000|2022-01-27 00:15:00|3145.7|3133.1|3133|3120.4|3145.7|3133.1|3133|3120.4|0
1643242800000|2022-01-27 00:20:00|3133.8|3121.2|3141.5|3128.9|3141.5|3128.9|3133.4|3120.8|0
1643243100000|2022-01-27 00:25:00|3138.7|3126.1|3133.9|3121.3|3139.7|3127.1|3133.9|3121.3|0
1643243400000|2022-01-27 00:30:00|3133.2|3120.6|3133.7|3121.1|3133.7|3121.1|3125.8|3113.4|0
1643243700000|2022-01-27 00:35:00|3132.1|3119.5|3138.3|3125.7|3142.1|3129.5|3132.1|3119.5|0
1643244000000|2022-01-27 00:40:00|3137.2|3124.6|3142.9|3130.3|3142.9|3130.3|3137.2|3124.6|0
1643244300000|2022-01-27 00:45:00|3142.1|3129.5|3134.9|3122.3|3143.8|3131.2|3134.9|3122.3|0
1643244600000|2022-01-27 00:50:00|3133.4|3120.8|3130.6|3118.2|3138.7|3126.1|3130.6|3118.2|0
1643244900000|2022-01-27 00:55:00|3129.5|3117.1|3119|3106.6|3129.5|3117.1|3119|3106.6|0
1643245200000|2022-01-27 01:00:00|3119.5|3107.1|3113.4|3101|3121.4|3109|3113.4|3101|0
1643245500000|2022-01-27 01:05:00|3112.4|3100|3105.2|3092.8|3116.4|3104|3104.1|3091.7|0
1643245800000|2022-01-27 01:10:00|3108.7|3096.3|3109|3096.6|3114.6|3102.2|3108.7|3096.3|0
1643246100000|2022-01-27 01:15:00|3107.8|3095.4|3106.5|3094.1|3109.9|3097.5|3105.9|3093.5|0
1643246400000|2022-01-27 01:20:00|3105.6|3093.2|3105.9|3093.5|3106.3|3093.9|3101.4|3089|0
1643246700000|2022-01-27 01:25:00|3108|3095.6|3107|3094.6|3109|3096.6|3103.4|3091|0
1643247000000|2022-01-27 01:30:00|3107.2|3094.8|3095.4|3083|3107.2|3094.8|3092.6|3080.2|0
1643247300000|2022-01-27 01:35:00|3096.1|3083.7|3094.3|3081.9|3099.5|3087.1|3094.3|3081.9|0
1643247600000|2022-01-27 01:40:00|3093.4|3081|3091.5|3079.1|3094|3081.6|3091.5|3079.1|0
1643247900000|2022-01-27 01:45:00|3090.6|3078.2|3078|3065.8|3090.6|3078.2|3075.2|3063|0
1643248200000|2022-01-27 01:50:00|3078.3|3066.1|3080.7|3068.5|3083.7|3071.3|3078.3|3066.1|0
1643248500000|2022-01-27 01:55:00|3079.3|3067.1|3076.6|3064.4|3079.8|3067.6|3074.5|3062.3|0
1643248800000|2022-01-27 02:00:00|3075|3062.8|3064.3|3052.1|3075|3062.8|3064.3|3052.1|0
1643249100000|2022-01-27 02:05:00|3061.8|3049.6|3062|3049.8|3063.3|3051.1|3060|3047.8|0
1643249400000|2022-01-27 02:10:00|3059.1|3046.9|3051|3038.8|3059.1|3046.9|3051|3038.8|0
1643249700000|2022-01-27 02:15:00|3053.7|3041.5|3056.1|3043.9|3056.8|3044.6|3048.6|3036.4|0
1643250000000|2022-01-27 02:20:00|3055.1|3042.9|3063.4|3051.2|3066.1|3053.9|3055.1|3042.9|0
1643250300000|2022-01-27 02:25:00|3065.7|3053.5|3076.2|3064|3076.2|3064|3063|3050.8|0
1643250600000|2022-01-27 02:30:00|3080.8|3068.6|3076.5|3064.3|3081.5|3069.1|3074.7|3062.5|0
1643250900000|2022-01-27 02:35:00|3078.5|3066.3|3096|3083.6|3096|3083.6|3078.5|3066.3|0
1643251200000|2022-01-27 02:40:00|3094|3081.6|3096.7|3084.3|3097.2|3084.8|3093.4|3081|0
1643251500000|2022-01-27 02:45:00|3095.1|3082.7|3106.5|3094.1|3109.4|3097|3095.1|3082.7|0
1643251800000|2022-01-27 02:50:00|3106.4|3094|3108.8|3096.4|3108.8|3096.4|3105.4|3093|0
1643252100000|2022-01-27 02:55:00|3107.7|3095.3|3113.9|3101.5|3114.3|3101.9|3104.9|3092.5|0
1643252400000|2022-01-27 03:00:00|3113.2|3100.8|3109.7|3097.3|3113.7|3101.3|3109.7|3097.3|0
1643252700000|2022-01-27 03:05:00|3108|3095.6|3112.5|3100.1|3112.5|3100.1|3107.2|3094.8|0
1643253000000|2022-01-27 03:10:00|3112.6|3100.2|3101.7|3089.3|3112.9|3100.5|3101.7|3089.3|0
1643253300000|2022-01-27 03:15:00|3101.3|3088.9|3099.5|3087.1|3101.3|3088.9|3094.4|3082|0
1643253600000|2022-01-27 03:20:00|3099.4|3087|3103.8|3091.4|3103.8|3091.4|3093.9|3081.5|0
1643253900000|2022-01-27 03:25:00|3103.3|3090.9|3106|3093.6|3106.5|3094.1|3101.6|3089.2|0
1643254200000|2022-01-27 03:30:00|3106.1|3093.7|3104|3091.6|3106.1|3093.7|3099.7|3087.3|0
1643254500000|2022-01-27 03:35:00|3103.9|3091.5|3093.9|3081.5|3103.9|3091.5|3093.9|3081.5|0
1643254800000|2022-01-27 03:40:00|3089.4|3077|3078.2|3066|3089.4|3077|3077.5|3065.3|0
1643255100000|2022-01-27 03:45:00|3078|3065.8|3076.9|3064.7|3078|3065.8|3072.2|3060|0
1643255400000|2022-01-27 03:50:00|3077.4|3065.2|3078.9|3066.7|3078.9|3066.7|3076.5|3064.3|0
1643255700000|2022-01-27 03:55:00|3078.3|3066.1|3083.2|3070.8|3083.2|3070.8|3076.4|3064.2|0
1643256000000|2022-01-27 04:00:00|3083.6|3071.2|3076.9|3064.7|3083.6|3071.2|3076.6|3064.4|0
1643256300000|2022-01-27 04:05:00|3075.9|3063.7|3074.9|3062.7|3077.1|3064.9|3072.1|3059.9|0
1643256600000|2022-01-27 04:10:00|3077.9|3065.7|3078.3|3066.1|3080.5|3068.3|3075.1|3062.9|0
1643256900000|2022-01-27 04:15:00|3079.2|3067|3081.5|3069.1|3081.5|3069.1|3076.3|3064.1|0
1643257200000|2022-01-27 04:20:00|3081.8|3069.4|3079.9|3067.7|3081.8|3069.4|3079.3|3067.1|0
1643257500000|2022-01-27 04:25:00|3079|3066.8|3077.7|3065.5|3080.6|3068.4|3077|3064.8|0
1643257800000|2022-01-27 04:30:00|3076.4|3064.2|3078.7|3066.5|3079.2|3067|3074.3|3062.1|0
1643258100000|2022-01-27 04:35:00|3079.1|3066.9|3081.7|3069.3|3081.7|3069.3|3078.2|3066|0
1643258400000|2022-01-27 04:40:00|3080.5|3068.3|3080.2|3068|3080.5|3068.3|3076|3063.8|0
1643258700000|2022-01-27 04:45:00|3079.1|3066.9|3080.4|3068.2|3081.7|3069.3|3077.7|3065.5|0
1643259000000|2022-01-27 04:50:00|3079.9|3067.7|3081.6|3069.2|3082.9|3070.5|3079.8|3067.6|0
1643259300000|2022-01-27 04:55:00|3081.5|3069.1|3084|3071.6|3084.4|3072|3079.9|3067.7|0
1643325000000|2022-01-27 23:10:00|3147.6|3135|3143.6|3131|3159.5|3146.9|3143.6|3131|0
1643325300000|2022-01-27 23:15:00|3143|3130.4|3132.9|3120.3|3144.6|3132|3132.9|3120.3|0
1643325600000|2022-01-27 23:20:00|3125.8|3113.4|3124.3|3111.9|3134.5|3121.9|3122.7|3110.3|0
1643325900000|2022-01-27 23:25:00|3129|3116.6|3139.1|3126.5|3139.1|3126.5|3122.2|3109.8|0
1643326200000|2022-01-27 23:30:00|3137.2|3124.6|3129.3|3116.9|3137.2|3124.6|3128.9|3116.5|0
1643326500000|2022-01-27 23:35:00|3128.4|3116|3125.6|3113.2|3128.4|3116|3125.6|3113.2|0
1643326800000|2022-01-27 23:40:00|3124.8|3112.4|3102.9|3090.5|3124.8|3112.4|3102.9|3090.5|0
1643327100000|2022-01-27 23:45:00|3100.9|3088.5|3116|3103.6|3116|3103.6|3100.9|3088.5|0
1643327400000|2022-01-27 23:50:00|3113.3|3100.9|3120.1|3107.7|3120.9|3108.5|3113.3|3100.9|0
1643327700000|2022-01-27 23:55:00|3124.4|3112|3120.7|3108.3|3126.3|3113.9|3120.7|3108.3|0
1643328000000|2022-01-28 00:00:00|3114.7|3102.3|3118.8|3106.4|3119.7|3107.3|3113.7|3101.3|0
1643328300000|2022-01-28 00:05:00|3122.9|3110.5|3127.9|3115.5|3130.4|3118|3122.9|3110.5|0
1643328600000|2022-01-28 00:10:00|3124.2|3111.8|3121.9|3109.5|3124.2|3111.8|3118.6|3106.2|0
1643328900000|2022-01-28 00:15:00|3124.6|3112.2|3129.1|3116.7|3129.5|3117.1|3121.9|3109.5|0
1643329200000|2022-01-28 00:20:00|3130.1|3117.7|3128.2|3115.8|3130.5|3118.1|3122.4|3110|0
1643329500000|2022-01-28 00:25:00|3128.8|3116.4|3126.6|3114.2|3134.6|3122|3126.3|3113.9|0
1643329800000|2022-01-28 00:30:00|3126.4|3114|3113.7|3101.3|3126.4|3114|3113.7|3101.3|0
1643330100000|2022-01-28 00:35:00|3111.2|3098.8|3120.9|3108.5|3122.6|3110.2|3111.2|3098.8|0
1643330400000|2022-01-28 00:40:00|3120.5|3108.1|3116.3|3103.9|3120.5|3108.1|3110.4|3098|0
1643330700000|2022-01-28 00:45:00|3113.3|3100.9|3121.2|3108.8|3121.2|3108.8|3109|3096.6|0
1643331000000|2022-01-28 00:50:00|3121.1|3108.7|3131.4|3118.8|3132.4|3119.8|3121.1|3108.7|0
1643331300000|2022-01-28 00:55:00|3131.6|3119|3139.5|3126.9|3139.5|3126.9|3131.6|3119|0
1643331600000|2022-01-28 01:00:00|3140.7|3128.1|3131.9|3119.3|3140.7|3128.1|3131.9|3119.3|0
1643331900000|2022-01-28 01:05:00|3132.3|3119.7|3134.5|3121.9|3139.8|3127.2|3132.3|3119.7|0
1643332200000|2022-01-28 01:10:00|3130.3|3117.9|3136.8|3124.2|3139.7|3127.1|3130.2|3117.8|0
1643332500000|2022-01-28 01:15:00|3134.8|3122.2|3138.4|3125.8|3138.4|3125.8|3134.4|3121.8|0
1643332800000|2022-01-28 01:20:00|3139.6|3127|3142.4|3129.8|3146.3|3133.7|3139.6|3127|0
1643333100000|2022-01-28 01:25:00|3144.1|3131.5|3146.4|3133.8|3146.9|3134.3|3142.8|3130.2|0
1643333400000|2022-01-28 01:30:00|3146.2|3133.6|3143.4|3130.8|3147.4|3134.8|3142.5|3129.9|0
1643333700000|2022-01-28 01:35:00|3144.3|3131.7|3150.1|3137.5|3150.9|3138.3|3144.3|3131.7|0
1643334000000|2022-01-28 01:40:00|3150.7|3138.1|3151.1|3138.5|3155.5|3142.9|3149.8|3137.2|0
1643334300000|2022-01-28 01:45:00|3153.4|3140.8|3159.9|3147.3|3160.2|3147.6|3153.4|3140.8|0
1643334600000|2022-01-28 01:50:00|3159.6|3147|3162|3149.4|3164.1|3151.5|3158|3145.4|0
1643334900000|2022-01-28 01:55:00|3163.5|3150.9|3172.8|3160.2|3172.8|3160.2|3163.5|3150.9|0
1643335200000|2022-01-28 02:00:00|3172.6|3160|3175.2|3162.6|3175.2|3162.6|3168|3155.4|0
1643335500000|2022-01-28 02:05:00|3177.3|3164.7|3179.6|3167|3179.6|3167|3173.3|3160.7|0
1643335800000|2022-01-28 02:10:00|3178|3165.4|3177.1|3164.5|3182|3169.2|3175.5|3162.9|0
1643336100000|2022-01-28 02:15:00|3176.8|3164.2|3172.1|3159.5|3176.8|3164.2|3171.7|3159.1|0
1643336400000|2022-01-28 02:20:00|3170.8|3158.2|3177.9|3165.3|3179.4|3166.8|3170.8|3158.2|0
1643336700000|2022-01-28 02:25:00|3178.3|3165.7|3186.9|3174.1|3186.9|3174.1|3178.3|3165.7|0
1643337000000|2022-01-28 02:30:00|3186.8|3174|3190.3|3177.5|3194|3181.2|3186.8|3174|0
1643337300000|2022-01-28 02:35:00|3190.5|3177.7|3193.6|3180.8|3193.6|3180.8|3185.1|3172.3|0
1643337600000|2022-01-28 02:40:00|3192.8|3180|3196.8|3184|3196.8|3184|3192.8|3180|0
1643337900000|2022-01-28 02:45:00|3196.5|3183.7|3198.6|3185.8|3200.5|3187.7|3196.5|3183.7|0
1643338200000|2022-01-28 02:50:00|3197.8|3185|3196.5|3183.7|3199|3186.2|3193.9|3181.1|0
1643338500000|2022-01-28 02:55:00|3195.8|3183|3195.6|3182.8|3195.8|3183|3192.1|3179.3|0
1643338800000|2022-01-28 03:00:00|3196.7|3183.9|3194.6|3181.8|3197.6|3184.8|3193.5|3180.7|0
1643339100000|2022-01-28 03:05:00|3195.4|3182.6|3197|3184.2|3197|3184.2|3190|3177.2|0
1643339400000|2022-01-28 03:10:00|3198.3|3185.5|3198.8|3186|3201.2|3188.4|3197.4|3184.6|0
1643339700000|2022-01-28 03:15:00|3201.4|3188.6|3197.3|3184.5|3201.4|3188.6|3196.2|3183.4|0
1643340000000|2022-01-28 03:20:00|3198.5|3185.7|3203.3|3190.5|3205.8|3193|3198.5|3185.7|0
1643340300000|2022-01-28 03:25:00|3204|3191.2|3200.6|3187.8|3204|3191.2|3194.8|3182|0
1643340600000|2022-01-28 03:30:00|3199.1|3186.3|3198.3|3185.5|3202.3|3189.5|3198.3|3185.5|0
1643340900000|2022-01-28 03:35:00|3199|3186.2|3202|3189.2|3202.9|3190.1|3198.2|3185.4|0
1643341200000|2022-01-28 03:40:00|3201.5|3188.7|3185.4|3172.6|3201.5|3188.7|3182.2|3169.4|0
1643341500000|2022-01-28 03:45:00|3186.4|3173.6|3191.1|3178.3|3191.8|3179|3185.3|3172.5|0
1643341800000|2022-01-28 03:50:00|3189.8|3177|3171.7|3159.1|3189.8|3177|3171.7|3159.1|0
1643342100000|2022-01-28 03:55:00|3173.1|3160.5|3184.9|3172.1|3184.9|3172.1|3172.8|3160.2|0
1643342400000|2022-01-28 04:00:00|3181.8|3169|3190.5|3177.7|3190.9|3178.1|3181.8|3169|0
1643342700000|2022-01-28 04:05:00|3190.8|3178|3190.9|3178.1|3194.6|3181.8|3189.4|3176.6|0
1643343000000|2022-01-28 04:10:00|3186.7|3173.9|3199.7|3186.9|3200.8|3188|3186.7|3173.9|0
1643343300000|2022-01-28 04:15:00|3200.3|3187.5|3194.3|3181.5|3200.8|3188|3194.3|3181.5|0
1643343600000|2022-01-28 04:20:00|3196|3183.2|3199.1|3186.3|3200.7|3187.9|3196|3183.2|0
1643343900000|2022-01-28 04:25:00|3197.9|3185.1|3205|3192.2|3206.1|3193.3|3197.9|3185.1|0
1643344200000|2022-01-28 04:30:00|3204.9|3192.1|3197.9|3185.1|3204.9|3192.1|3192.4|3179.6|0
1643344500000|2022-01-28 04:35:00|3198.6|3185.8|3195.3|3182.5|3198.6|3185.8|3195.3|3182.5|0
1643344800000|2022-01-28 04:40:00|3193.2|3180.4|3188.7|3175.9|3194.1|3181.3|3188.7|3175.9|0
1643345100000|2022-01-28 04:45:00|3189|3176.2|3186.3|3173.5|3189|3176.2|3185.3|3172.5|0
1643345400000|2022-01-28 04:50:00|3183.3|3170.5|3181.9|3169.1|3186.2|3173.4|3179.2|3166.6|0
1643345700000|2022-01-28 04:55:00|3182.8|3170|3187.1|3174.3|3187.1|3174.3|3173.4|3160.8|0
1643584200000|2022-01-30 23:10:00|3204.9|3192.1|3194.2|3181.4|3204.9|3192.1|3185|3172.2|0
1643584500000|2022-01-30 23:15:00|3197|3184.2|3199.5|3186.7|3200.5|3187.7|3196.7|3183.9|0
1643584800000|2022-01-30 23:20:00|3196.7|3183.9|3200.6|3187.8|3208.4|3195.6|3196.7|3183.9|0
1643585100000|2022-01-30 23:25:00|3201.3|3188.5|3191.9|3179.1|3203.6|3190.8|3190.8|3178|0
1643585400000|2022-01-30 23:30:00|3195.6|3182.8|3200.3|3187.5|3200.3|3187.5|3195.6|3182.8|0
1643585700000|2022-01-30 23:35:00|3201.9|3189.1|3203.7|3190.9|3203.9|3191.1|3200|3187.2|0
1643586000000|2022-01-30 23:40:00|3204.7|3191.9|3206.6|3193.8|3208|3195.2|3204.7|3191.9|0
1643586300000|2022-01-30 23:45:00|3207.7|3194.9|3210.7|3197.9|3210.8|3198|3205.8|3193|0
1643586600000|2022-01-30 23:50:00|3213.4|3200.6|3212.7|3199.9|3215.8|3203|3212.7|3199.9|0
1643586900000|2022-01-30 23:55:00|3211.9|3199.1|3215|3202.2|3215.7|3202.9|3211.9|3199.1|0
1643587200000|2022-01-31 00:00:00|3214.9|3202.1|3210.7|3197.9|3214.9|3202.1|3209.7|3196.9|0
1643587500000|2022-01-31 00:05:00|3209.5|3196.7|3214.5|3201.7|3214.5|3201.7|3207.5|3194.7|0
1643587800000|2022-01-31 00:10:00|3213.5|3200.7|3225|3212.2|3225|3212.2|3213.5|3200.7|0
1643588100000|2022-01-31 00:15:00|3224|3211.2|3221.2|3208.4|3227.4|3214.6|3221.2|3208.4|0
1643588400000|2022-01-31 00:20:00|3219.3|3206.5|3216.3|3203.5|3221.8|3209|3216.3|3203.5|0
1643588700000|2022-01-31 00:25:00|3215.3|3202.5|3217.5|3204.7|3219.4|3206.6|3215.3|3202.5|0
1643589000000|2022-01-31 00:30:00|3217.6|3204.8|3224|3211.2|3224|3211.2|3217.6|3204.8|0
1643589300000|2022-01-31 00:35:00|3224.7|3211.9|3224.7|3211.9|3226.3|3213.5|3224.7|3211.9|0
1643589600000|2022-01-31 00:40:00|3224.5|3211.7|3228.7|3215.9|3230|3217.2|3224.4|3211.6|0
1643589900000|2022-01-31 00:45:00|3228.6|3215.8|3227.3|3214.5|3229.1|3216.3|3226.6|3213.8|0
1643590200000|2022-01-31 00:50:00|3229.1|3216.3|3229.6|3216.8|3230.3|3217.5|3227.4|3214.6|0
1643590500000|2022-01-31 00:55:00|3227.9|3215.1|3222.5|3209.7|3229.7|3216.9|3222.5|3209.7|0
1643590800000|2022-01-31 01:00:00|3223.4|3210.6|3228.7|3215.9|3230.7|3217.9|3223.4|3210.6|0
1643591100000|2022-01-31 01:05:00|3226.4|3213.6|3232.1|3219.1|3232.1|3219.1|3225.3|3212.5|0
1643591400000|2022-01-31 01:10:00|3232.7|3219.7|3229.4|3216.6|3234.3|3221.3|3228|3215.2|0
1643591700000|2022-01-31 01:15:00|3231.2|3218.4|3224.2|3211.4|3231.3|3218.5|3224.2|3211.4|0
1643592000000|2022-01-31 01:20:00|3226|3213.2|3221|3208.2|3226.2|3213.4|3221|3208.2|0
1643592300000|2022-01-31 01:25:00|3221.6|3208.8|3224.9|3212.1|3225.5|3212.7|3221.6|3208.8|0
1643592600000|2022-01-31 01:30:00|3225|3212.2|3223|3210.2|3225|3212.2|3221.6|3208.8|0
1643592900000|2022-01-31 01:35:00|3223.5|3210.7|3221.3|3208.5|3224|3211.2|3220.7|3207.9|0
1643593200000|2022-01-31 01:40:00|3220.6|3207.8|3223.9|3211.1|3226.7|3213.9|3220.6|3207.8|0
1643593500000|2022-01-31 01:45:00|3224.8|3212|3228.2|3215.4|3228.6|3215.8|3224.8|3212|0
1643593800000|2022-01-31 01:50:00|3228.5|3215.7|3230.2|3217.4|3230.6|3217.8|3228|3215.2|0
1643594100000|2022-01-31 01:55:00|3229.5|3216.7|3230.1|3217.3|3231.3|3218.5|3229.5|3216.7|0
1643594400000|2022-01-31 02:00:00|3229.9|3217.1|3237|3224|3237|3224|3226.5|3213.7|0
1643594700000|2022-01-31 02:05:00|3235.8|3222.8|3234.2|3221.2|3235.8|3222.8|3234.2|3221.2|0
1643595000000|2022-01-31 02:10:00|3233.7|3220.7|3233.3|3220.3|3235.2|3222.2|3233.3|3220.3|0
1643595300000|2022-01-31 02:15:00|3233.6|3220.6|3234.5|3221.5|3236.3|3223.3|3232.5|3219.5|0
1643595600000|2022-01-31 02:20:00|3233.6|3220.6|3234.3|3221.3|3234.3|3221.3|3233|3220|0
1643595900000|2022-01-31 02:25:00|3233|3220|3232.3|3219.3|3234|3221|3231.9|3218.9|0
1643596200000|2022-01-31 02:30:00|3232.2|3219.2|3230.9|3218.1|3232.2|3219.2|3229.4|3216.6|0
1643596500000|2022-01-31 02:35:00|3231.2|3218.4|3233.1|3220.1|3233.1|3220.1|3229.5|3216.7|0
1643596800000|2022-01-31 02:40:00|3233.6|3220.6|3232.1|3219.1|3234.3|3221.3|3231.2|3218.4|0
1643597100000|2022-01-31 02:45:00|3232.6|3219.6|3229.2|3216.4|3232.6|3219.6|3229.2|3216.4|0
1643597400000|2022-01-31 02:50:00|3228.7|3215.9|3231|3218.2|3231.1|3218.3|3227.8|3215|0
1643597700000|2022-01-31 02:55:00|3230.4|3217.6|3229.4|3216.6|3230.4|3217.6|3229.1|3216.3|0
1643598000000|2022-01-31 03:00:00|3230.1|3217.3|3229.6|3216.8|3231|3218.2|3229.3|3216.5|0
1643598300000|2022-01-31 03:05:00|3229.8|3217|3232|3219|3232|3219|3229.8|3217|0
1643598600000|2022-01-31 03:10:00|3232.4|3219.4|3236.9|3223.9|3237.4|3224.4|3232.4|3219.4|0
1643598900000|2022-01-31 03:15:00|3237.2|3224.2|3236.2|3223.2|3237.5|3224.5|3236|3223|0
1643599200000|2022-01-31 03:20:00|3236.3|3223.3|3236.2|3223.2|3237.2|3224.2|3236.2|3223.2|0
1643599500000|2022-01-31 03:25:00|3236.4|3223.4|3234.5|3221.5|3236.4|3223.4|3234.3|3221.3|0
1643599800000|2022-01-31 03:30:00|3234.6|3221.6|3239|3226|3239.9|3226.9|3234.6|3221.6|0
1643600100000|2022-01-31 03:35:00|3239.2|3226.2|3241|3228|3241.8|3228.8|3239.2|3226.2|0
1643600400000|2022-01-31 03:40:00|3240.7|3227.7|3238.4|3225.4|3241.7|3228.7|3238.4|3225.4|0
1643600700000|2022-01-31 03:45:00|3238.2|3225.2|3236.1|3223.1|3238.2|3225.2|3234.9|3221.9|0
1643601000000|2022-01-31 03:50:00|3234.8|3221.8|3238.5|3225.5|3239.1|3226.1|3234.3|3221.3|0
1643601300000|2022-01-31 03:55:00|3238.4|3225.4|3239.1|3226.1|3240.4|3227.4|3238.4|3225.4|0
1643601600000|2022-01-31 04:00:00|3239.6|3226.6|3240.2|3227.2|3240.3|3227.3|3239.5|3226.5|0
1643601900000|2022-01-31 04:05:00|3239.9|3226.9|3237.7|3224.7|3240|3227|3237.7|3224.7|0
1643602200000|2022-01-31 04:10:00|3236.9|3223.9|3240.6|3227.6|3240.6|3227.6|3236.9|3223.9|0
1643602500000|2022-01-31 04:15:00|3240.9|3227.9|3239|3226|3242.2|3229.2|3239|3226|0
1643602800000|2022-01-31 04:20:00|3238.3|3225.3|3238.8|3225.8|3239.8|3226.8|3238.3|3225.3|0
1643603100000|2022-01-31 04:25:00|3238.5|3225.5|3239.8|3226.8|3240.9|3227.9|3238.5|3225.5|0
1643603400000|2022-01-31 04:30:00|3239.7|3226.7|3239.1|3226.1|3240.1|3227.1|3235.5|3222.5|0
1643603700000|2022-01-31 04:35:00|3239|3226|3240.4|3227.4|3240.9|3227.9|3238.8|3225.8|0
1643604000000|2022-01-31 04:40:00|3240.7|3227.7|3237.5|3224.5|3240.7|3227.7|3236.8|3223.8|0
1643604300000|2022-01-31 04:45:00|3236.2|3223.2|3236.5|3223.5|3238.2|3225.2|3236.2|3223.2|0
1643604600000|2022-01-31 04:50:00|3236.6|3223.6|3235.4|3222.4|3237.6|3224.6|3235.4|3222.4|0
1643604900000|2022-01-31 04:55:00|3235.1|3222.1|3237.9|3224.9|3238.3|3225.3|3234|3221|0
1643670600000|2022-01-31 23:10:00|3241.6|3228.6|3242|3229|3249.7|3236.7|3240.8|3227.8|0
1643670900000|2022-01-31 23:15:00|3240.5|3227.5|3240.1|3227.1|3245.9|3232.9|3239|3226|0
1643671200000|2022-01-31 23:20:00|3240.7|3227.7|3251|3238|3251.3|3238.3|3239.7|3226.7|0
1643671500000|2022-01-31 23:25:00|3249.5|3236.5|3255.3|3242.3|3257.7|3244.7|3249.3|3236.3|0
1643671800000|2022-01-31 23:30:00|3257.4|3244.4|3261|3248|3261|3248|3257.4|3244.4|0
1643672100000|2022-01-31 23:35:00|3259.8|3246.8|3261.4|3248.4|3261.4|3248.4|3257.2|3244.2|0
1643672400000|2022-01-31 23:40:00|3265.4|3252.4|3273.3|3260.3|3273.3|3260.3|3265.4|3252.4|0
1643672700000|2022-01-31 23:45:00|3270.7|3257.7|3272.4|3259.4|3272.4|3259.4|3269|3256|0
1643673000000|2022-01-31 23:50:00|3272.8|3259.8|3270.8|3257.8|3272.8|3259.8|3269.5|3256.5|0
1643673300000|2022-01-31 23:55:00|3272|3259|3272.8|3259.8|3274|3261|3271.8|3258.8|0
1643673600000|2022-02-01 00:00:00|3276.3|3263.3|3273.2|3260.2|3276.3|3263.3|3273|3260|0
1643673900000|2022-02-01 00:05:00|3274.1|3261.1|3268.2|3255.2|3274.1|3261.1|3268.2|3255.2|0
1643674200000|2022-02-01 00:10:00|3267.4|3254.4|3266.9|3253.9|3270|3257|3265.6|3252.6|0
1643674500000|2022-02-01 00:15:00|3266|3253|3263.5|3250.5|3267.5|3254.5|3263.5|3250.5|0
1643674800000|2022-02-01 00:20:00|3261.6|3248.6|3254.1|3241.1|3261.6|3248.6|3251|3238|0
1643675100000|2022-02-01 00:25:00|3253|3240|3260.1|3247.1|3260.1|3247.1|3252.7|3239.7|0
1643675400000|2022-02-01 00:30:00|3260.7|3247.7|3256.6|3243.6|3261.4|3248.4|3256.4|3243.4|0
1643675700000|2022-02-01 00:35:00|3259.6|3246.6|3255.8|3242.8|3260.7|3247.7|3255.8|3242.8|0
1643676000000|2022-02-01 00:40:00|3256|3243|3254.5|3241.5|3257.6|3244.6|3254.5|3241.5|0
1643676300000|2022-02-01 00:45:00|3253.7|3240.7|3265.9|3252.9|3265.9|3252.9|3253.7|3240.7|0
1643676600000|2022-02-01 00:50:00|3267.8|3254.8|3266.4|3253.4|3268.8|3255.8|3266.4|3253.4|0
1643676900000|2022-02-01 00:55:00|3265.5|3252.5|3268.9|3255.9|3269.3|3256.3|3265.5|3252.5|0
1643677200000|2022-02-01 01:00:00|3267.5|3254.5|3269.3|3256.3|3269.3|3256.3|3267.5|3254.5|0
1643677500000|2022-02-01 01:05:00|3271.1|3258.1|3267|3254|3271.1|3258.1|3267|3254|0
1643677800000|2022-02-01 01:10:00|3266.1|3253.1|3261.4|3248.4|3266.9|3253.9|3259.2|3246.2|0
1643678100000|2022-02-01 01:15:00|3261.9|3248.9|3258.4|3245.4|3262.5|3249.5|3257.8|3244.8|0
1643678400000|2022-02-01 01:20:00|3258.6|3245.6|3260.3|3247.3|3260.3|3247.3|3256.9|3243.9|0
1643678700000|2022-02-01 01:25:00|3260.6|3247.6|3253.6|3240.6|3260.6|3247.6|3253.6|3240.6|0
1643679000000|2022-02-01 01:30:00|3253.5|3240.5|3254.9|3241.9|3254.9|3241.9|3251.5|3238.5|0
1643679300000|2022-02-01 01:35:00|3256.3|3243.3|3256.2|3243.2|3258|3245|3255.6|3242.6|0
1643679600000|2022-02-01 01:40:00|3257|3244|3254.3|3241.3|3258.3|3245.3|3254.3|3241.3|0
1643679900000|2022-02-01 01:45:00|3254.4|3241.4|3252|3239|3254.4|3241.4|3251.7|3238.7|0
1643680200000|2022-02-01 01:50:00|3251.2|3238.2|3249.2|3236.2|3251.2|3238.2|3247.4|3234.4|0
1643680500000|2022-02-01 01:55:00|3249.6|3236.6|3251.6|3238.6|3252.7|3239.7|3248.7|3235.7|0
1643680800000|2022-02-01 02:00:00|3252.2|3239.2|3252.5|3239.5|3255.1|3242.1|3252.2|3239.2|0
1643681100000|2022-02-01 02:05:00|3250.7|3237.7|3248.5|3235.5|3251.2|3238.2|3248|3235|0
1643681400000|2022-02-01 02:10:00|3248.8|3235.8|3254.1|3241.1|3254.1|3241.1|3248.8|3235.8|0
1643681700000|2022-02-01 02:15:00|3254.2|3241.2|3258|3245|3258|3245|3254|3241|0
1643682000000|2022-02-01 02:20:00|3257.5|3244.5|3256.4|3243.4|3257.5|3244.5|3256.2|3243.2|0
1643682300000|2022-02-01 02:25:00|3256.5|3243.5|3255.9|3242.9|3256.9|3243.9|3255.9|3242.9|0
1643682600000|2022-02-01 02:30:00|3255.3|3242.3|3256.1|3243.1|3256.5|3243.5|3254.9|3241.9|0
1643682900000|2022-02-01 02:35:00|3255.6|3242.6|3256.7|3243.7|3256.7|3243.7|3255.1|3242.1|0
1643683200000|2022-02-01 02:40:00|3256.8|3243.8|3255.7|3242.7|3257.1|3244.1|3255.7|3242.7|0
1643683500000|2022-02-01 02:45:00|3255.8|3242.8|3254.9|3241.9|3255.8|3242.8|3254.3|3241.3|0
1643683800000|2022-02-01 02:50:00|3256|3243|3254.6|3241.6|3256|3243|3254.6|3241.6|0
1643684100000|2022-02-01 02:55:00|3254.3|3241.3|3251.1|3238.1|3255|3242|3251.1|3238.1|0
1643684400000|2022-02-01 03:00:00|3252.1|3239.1|3253.8|3240.8|3253.8|3240.8|3252.1|3239.1|0
1643684700000|2022-02-01 03:05:00|3253.2|3240.2|3251.7|3238.7|3253.3|3240.3|3251.7|3238.7|0
1643685000000|2022-02-01 03:10:00|3251.2|3238.2|3255.4|3242.4|3255.4|3242.4|3251.2|3238.2|0
1643685300000|2022-02-01 03:15:00|3255.2|3242.2|3258.9|3245.9|3258.9|3245.9|3254.9|3241.9|0
1643685600000|2022-02-01 03:20:00|3259.4|3246.4|3261.8|3248.8|3262.8|3249.8|3259.3|3246.3|0
1643685900000|2022-02-01 03:25:00|3262.1|3249.1|3261|3248|3262.1|3249.1|3260.3|3247.3|0
1643686200000|2022-02-01 03:30:00|3262|3249|3273.4|3260.4|3274.8|3261.8|3262|3249|0
1643686500000|2022-02-01 03:35:00|3274.1|3261.1|3272.6|3259.6|3275.4|3262.4|3271.6|3258.6|0
1643686800000|2022-02-01 03:40:00|3272.1|3259.1|3273.9|3260.9|3275|3262|3272.1|3259.1|0
1643687100000|2022-02-01 03:45:00|3273.3|3260.3|3277.4|3264.4|3278|3265|3273.3|3260.3|0
1643687400000|2022-02-01 03:50:00|3276.9|3263.9|3280|3267|3280.3|3267.3|3276.8|3263.8|0
1643687700000|2022-02-01 03:55:00|3280.2|3267.2|3277.1|3264.1|3281.9|3268.7|3277.1|3264.1|0
1643688000000|2022-02-01 04:00:00|3277.6|3264.6|3275.8|3262.8|3278|3265|3275.8|3262.8|0
1643688300000|2022-02-01 04:05:00|3276.4|3263.4|3268.6|3255.6|3276.4|3263.4|3268.6|3255.6|0
1643688600000|2022-02-01 04:10:00|3267.4|3254.4|3267.1|3254.1|3267.4|3254.4|3265.7|3252.7|0
1643688900000|2022-02-01 04:15:00|3267.2|3254.2|3270.8|3257.8|3272.3|3259.3|3267.2|3254.2|0
1643689200000|2022-02-01 04:20:00|3270.1|3257.1|3268.4|3255.4|3271.1|3258.1|3268.4|3255.4|0
1643689500000|2022-02-01 04:25:00|3269.3|3256.3|3270.8|3257.8|3270.8|3257.8|3268.8|3255.8|0
1643689800000|2022-02-01 04:30:00|3270.6|3257.6|3270.8|3257.8|3272.6|3259.6|3270.2|3257.2|0
1643690100000|2022-02-01 04:35:00|3271|3258|3272.1|3259.1|3272.6|3259.6|3270.8|3257.8|0
1643690400000|2022-02-01 04:40:00|3272.5|3259.5|3270.8|3257.8|3272.5|3259.5|3270.6|3257.6|0
1643690700000|2022-02-01 04:45:00|3269.7|3256.7|3269.3|3256.3|3272|3259|3269.3|3256.3|0
1643691000000|2022-02-01 04:50:00|3270|3257|3268.8|3255.8|3270.1|3257.1|3268.3|3255.3|0
1643691300000|2022-02-01 04:55:00|3267.6|3254.6|3270.6|3257.6|3270.6|3257.6|3267|3254|0
1643757000000|2022-02-01 23:10:00|3271.4|3258.4|3259.8|3246.8|3272|3259|3259.7|3246.7|0
1643757300000|2022-02-01 23:15:00|3259.7|3246.7|3272.8|3259.8|3272.8|3259.8|3259.7|3246.7|0
1643757600000|2022-02-01 23:20:00|3270.8|3257.8|3265.9|3252.9|3274.2|3261.2|3265.9|3252.9|0
1643757900000|2022-02-01 23:25:00|3265.1|3252.1|3265.9|3252.9|3268.6|3255.6|3264|3251|0
1643758200000|2022-02-01 23:30:00|3266.2|3253.2|3270.5|3257.5|3270.5|3257.5|3266.2|3253.2|0
1643758500000|2022-02-01 23:35:00|3270.2|3257.2|3272.9|3259.9|3272.9|3259.9|3270.2|3257.2|0
1643758800000|2022-02-01 23:40:00|3271.8|3258.8|3273.9|3260.9|3273.9|3260.9|3271.8|3258.8|0
1643759100000|2022-02-01 23:45:00|3274.1|3261.1|3272.2|3259.2|3274.9|3261.9|3271.8|3258.8|0
1643759400000|2022-02-01 23:50:00|3272.7|3259.7|3280.3|3267.3|3280.3|3267.3|3272.7|3259.7|0
1643759700000|2022-02-01 23:55:00|3279.7|3266.7|3288|3274.8|3288|3274.8|3279.7|3266.7|0
1643760000000|2022-02-02 00:00:00|3286.3|3273.1|3287.4|3274.2|3287.4|3274.2|3284.6|3271.4|0
1643760300000|2022-02-02 00:05:00|3288.2|3275|3291.9|3278.7|3294.4|3281.2|3288.2|3275|0
1643760600000|2022-02-02 00:10:00|3293.1|3279.9|3293.2|3280|3294|3280.8|3292.4|3279.2|0
1643760900000|2022-02-02 00:15:00|3291.8|3278.6|3292.5|3279.3|3292.5|3279.3|3290|3276.8|0
1643761200000|2022-02-02 00:20:00|3293.4|3280.2|3296.3|3283.1|3296.6|3283.4|3293|3279.8|0
1643761500000|2022-02-02 00:25:00|3295|3281.8|3297.1|3283.9|3297.8|3284.6|3294.2|3281|0
1643761800000|2022-02-02 00:30:00|3295.1|3281.9|3294.4|3281.2|3295.1|3281.9|3292.3|3279.1|0
1643762100000|2022-02-02 00:35:00|3298|3284.8|3300.8|3287.6|3301.9|3288.7|3297.8|3284.6|0
1643762400000|2022-02-02 00:40:00|3301|3287.8|3297.8|3284.6|3302.7|3289.5|3297.8|3284.6|0
1643762700000|2022-02-02 00:45:00|3297.4|3284.2|3302.3|3289.1|3302.6|3289.4|3297.4|3284.2|0
1643763000000|2022-02-02 00:50:00|3301.2|3288|3299.2|3286|3301.5|3288.3|3299.2|3286|0
1643763300000|2022-02-02 00:55:00|3301.3|3288.1|3300.7|3287.5|3301.4|3288.2|3299.2|3286|0
1643763600000|2022-02-02 01:00:00|3301.3|3288.1|3299.4|3286.2|3301.3|3288.1|3297.7|3284.5|0
1643763900000|2022-02-02 01:05:00|3300.4|3287.2|3305.5|3292.3|3305.5|3292.3|3300.4|3287.2|0
1643764200000|2022-02-02 01:10:00|3305.7|3292.5|3302.7|3289.5|3305.7|3292.5|3302.3|3289.1|0
1643764500000|2022-02-02 01:15:00|3302.6|3289.4|3299.4|3286.2|3302.6|3289.4|3299.4|3286.2|0
1643764800000|2022-02-02 01:20:00|3298.7|3285.5|3298.8|3285.6|3302|3288.8|3298.7|3285.5|0
1643765100000|2022-02-02 01:25:00|3299.3|3286.1|3297.2|3284|3300.3|3287.1|3297.2|3284|0
1643765400000|2022-02-02 01:30:00|3296.6|3283.4|3298.9|3285.7|3299|3285.8|3296.6|3283.4|0
1643765700000|2022-02-02 01:35:00|3298|3284.8|3297.7|3284.5|3298.6|3285.4|3297.5|3284.3|0
1643766000000|2022-02-02 01:40:00|3296.9|3283.7|3296.9|3283.7|3298.9|3285.7|3296.6|3283.4|0
1643766300000|2022-02-02 01:45:00|3298.5|3285.3|3301.6|3288.4|3301.6|3288.4|3298.5|3285.3|0
1643766600000|2022-02-02 01:50:00|3301.7|3288.5|3300.5|3287.3|3301.9|3288.7|3300.1|3286.9|0
1643766900000|2022-02-02 01:55:00|3300.3|3287.1|3297|3283.8|3300.6|3287.4|3297|3283.8|0
1643767200000|2022-02-02 02:00:00|3296.5|3283.3|3291.5|3278.3|3296.5|3283.3|3291.5|3278.3|0
1643767500000|2022-02-02 02:05:00|3291.9|3278.7|3290.4|3277.2|3292.4|3279.2|3290.4|3277.2|0
1643767800000|2022-02-02 02:10:00|3288.1|3274.9|3291.7|3278.5|3291.9|3278.7|3287.2|3274|0
1643768100000|2022-02-02 02:15:00|3290.9|3277.7|3293.2|3280|3293.5|3280.3|3290.9|3277.7|0
1643768400000|2022-02-02 02:20:00|3293.6|3280.4|3293.8|3280.6|3295.4|3282.2|3293.5|3280.3|0
1643768700000|2022-02-02 02:25:00|3293.9|3280.7|3295.1|3281.9|3295.1|3281.9|3291.9|3278.7|0
1643769000000|2022-02-02 02:30:00|3295|3281.8|3297.1|3283.9|3297.1|3283.9|3294.9|3281.7|0
1643769300000|2022-02-02 02:35:00|3296.5|3283.3|3299.9|3286.7|3299.9|3286.7|3296.5|3283.3|0
1643769600000|2022-02-02 02:40:00|3300.1|3286.9|3301.9|3288.7|3303|3289.8|3300.1|3286.9|0
1643769900000|2022-02-02 02:45:00|3303.5|3290.3|3305.6|3292.4|3305.6|3292.4|3302.4|3289.2|0
1643770200000|2022-02-02 02:50:00|3304.2|3291|3303.6|3290.4|3304.2|3291|3302.2|3289|0
1643770500000|2022-02-02 02:55:00|3304.2|3291|3305.6|3292.4|3307.1|3293.9|3304|3290.8|0
1643770800000|2022-02-02 03:00:00|3304.9|3291.7|3303.8|3290.6|3305|3291.8|3303.2|3290|0
1643771100000|2022-02-02 03:05:00|3303.3|3290.1|3305|3291.8|3305|3291.8|3303.3|3290.1|0
1643771400000|2022-02-02 03:10:00|3305.2|3292|3302.7|3289.5|3305.2|3292|3302.2|3289|0
1643771700000|2022-02-02 03:15:00|3303.4|3290.2|3300.9|3287.7|3303.5|3290.3|3300.6|3287.4|0
1643772000000|2022-02-02 03:20:00|3300.1|3286.9|3304|3290.8|3304|3290.8|3300.1|3286.9|0
1643772300000|2022-02-02 03:25:00|3304.7|3291.5|3305.7|3292.5|3306.7|3293.5|3304.4|3291.2|0
1643772600000|2022-02-02 03:30:00|3306.1|3292.9|3307.2|3294|3307.4|3294.2|3306.1|3292.9|0
1643772900000|2022-02-02 03:35:00|3306.7|3293.5|3306.7|3293.5|3307.1|3293.9|3306.3|3293.1|0
1643773200000|2022-02-02 03:40:00|3307.3|3294.1|3307|3293.8|3308.1|3294.9|3306.4|3293.2|0
1643773500000|2022-02-02 03:45:00|3307.5|3294.3|3304.2|3291|3307.8|3294.6|3304.2|3291|0
1643773800000|2022-02-02 03:50:00|3304.9|3291.7|3307.8|3294.6|3308.5|3295.3|3304.9|3291.7|0
1643774100000|2022-02-02 03:55:00|3307.7|3294.5|3306.5|3293.3|3307.7|3294.5|3303.9|3290.7|0
1643774400000|2022-02-02 04:00:00|3306.1|3292.9|3305.8|3292.6|3306.7|3293.5|3305.1|3291.9|0
1643774700000|2022-02-02 04:05:00|3306.5|3293.3|3307.1|3293.9|3307.7|3294.5|3306.5|3293.3|0
1643775000000|2022-02-02 04:10:00|3308.1|3294.9|3306.5|3293.3|3308.1|3294.9|3305.8|3292.6|0
1643775300000|2022-02-02 04:15:00|3306.4|3293.2|3309.1|3295.9|3309.1|3295.9|3306.2|3293|0
1643775600000|2022-02-02 04:20:00|3309.3|3296.1|3306.9|3293.7|3309.6|3296.4|3306.4|3293.2|0
1643775900000|2022-02-02 04:25:00|3307.5|3294.3|3308.1|3294.9|3308.2|3295|3307.3|3294.1|0
1643776200000|2022-02-02 04:30:00|3308.5|3295.3|3305.9|3292.7|3308.5|3295.3|3305.9|3292.7|0
1643776500000|2022-02-02 04:35:00|3306.1|3292.9|3302|3288.8|3306.3|3293.1|3302|3288.8|0
1643776800000|2022-02-02 04:40:00|3302.7|3289.5|3302.8|3289.6|3303.2|3290|3302.4|3289.2|0
1643777100000|2022-02-02 04:45:00|3302.7|3289.5|3301.4|3288.2|3303.4|3290.2|3301.2|3288|0
1643777400000|2022-02-02 04:50:00|3302.3|3289.1|3300.7|3287.5|3304|3290.8|3300.7|3287.5|0
1643777700000|2022-02-02 04:55:00|3300.2|3287|3297.5|3284.3|3301|3287.8|3297.5|3284.3|0
1643843400000|2022-02-02 23:10:00|3256.5|3243.5|3266.6|3253.6|3267.9|3254.9|3256.5|3243.5|0
1643843700000|2022-02-02 23:15:00|3265.8|3252.8|3263.5|3250.5|3269.4|3256.4|3263.5|3250.5|0
1643844000000|2022-02-02 23:20:00|3265.2|3252.2|3254.9|3241.9|3265.2|3252.2|3252.6|3239.6|0
1643844300000|2022-02-02 23:25:00|3256.2|3243.2|3252.4|3239.4|3257.9|3244.9|3251.9|3238.9|0
1643844600000|2022-02-02 23:30:00|3252.8|3239.8|3248.3|3235.3|3255.8|3242.8|3248.3|3235.3|0
1643844900000|2022-02-02 23:35:00|3249.9|3236.9|3254.3|3241.3|3254.3|3241.3|3248.7|3235.7|0
1643845200000|2022-02-02 23:40:00|3254|3241|3255.7|3242.7|3256.5|3243.5|3253.7|3240.7|0
1643845500000|2022-02-02 23:45:00|3255.8|3242.8|3249.1|3236.1|3255.8|3242.8|3249.1|3236.1|0
1643845800000|2022-02-02 23:50:00|3249.4|3236.4|3252.7|3239.7|3253.4|3240.4|3249.3|3236.3|0
1643846100000|2022-02-02 23:55:00|3254.3|3241.3|3255.1|3242.1|3255.1|3242.1|3252.9|3239.9|0
1643846400000|2022-02-03 00:00:00|3255.4|3242.4|3258.2|3245.2|3258.9|3245.9|3255.4|3242.4|0
1643846700000|2022-02-03 00:05:00|3258.8|3245.8|3256.6|3243.6|3259.6|3246.6|3254.8|3241.8|0
1643847000000|2022-02-03 00:10:00|3257.1|3244.1|3263.8|3250.8|3263.8|3250.8|3257.1|3244.1|0
1643847300000|2022-02-03 00:15:00|3265.4|3252.4|3265.9|3252.9|3266.2|3253.2|3263.5|3250.5|0
1643847600000|2022-02-03 00:20:00|3265.6|3252.6|3266.6|3253.6|3266.6|3253.6|3264.9|3251.9|0
1643847900000|2022-02-03 00:25:00|3266.8|3253.8|3269.9|3256.9|3269.9|3256.9|3266.7|3253.7|0
1643848200000|2022-02-03 00:30:00|3269.5|3256.5|3269.8|3256.8|3272.7|3259.7|3269.5|3256.5|0
1643848500000|2022-02-03 00:35:00|3268.5|3255.5|3269.1|3256.1|3270.5|3257.5|3267.5|3254.5|0
1643848800000|2022-02-03 00:40:00|3267.9|3254.9|3268.3|3255.3|3269.1|3256.1|3265.1|3252.1|0
1643849100000|2022-02-03 00:45:00|3267.6|3254.6|3267.1|3254.1|3269.3|3256.3|3267.1|3254.1|0
1643849400000|2022-02-03 00:50:00|3267.5|3254.5|3268.1|3255.1|3268.9|3255.9|3266.8|3253.8|0
1643849700000|2022-02-03 00:55:00|3268.8|3255.8|3270.7|3257.7|3270.7|3257.7|3268.2|3255.2|0
1643850000000|2022-02-03 01:00:00|3272.5|3259.5|3272.9|3259.9|3274.3|3261.3|3271.5|3258.5|0
1643850300000|2022-02-03 01:05:00|3273|3260|3262.4|3249.4|3273|3260|3262|3249|0
1643850600000|2022-02-03 01:10:00|3262.8|3249.8|3266|3253|3266.2|3253.2|3261.7|3248.7|0
1643850900000|2022-02-03 01:15:00|3266.4|3253.4|3263.8|3250.8|3267.3|3254.3|3263.8|3250.8|0
1643851200000|2022-02-03 01:20:00|3263.6|3250.6|3266.2|3253.2|3267.5|3254.5|3263.6|3250.6|0
1643851500000|2022-02-03 01:25:00|3267.2|3254.2|3272.9|3259.9|3272.9|3259.9|3267.2|3254.2|0
1643851800000|2022-02-03 01:30:00|3273|3260|3273.3|3260.3|3273.8|3260.8|3272.7|3259.7|0
1643852100000|2022-02-03 01:35:00|3273.8|3260.8|3274.7|3261.7|3275.9|3262.9|3271.8|3258.8|0
1643852400000|2022-02-03 01:40:00|3274.8|3261.8|3278.9|3265.9|3279|3266|3274.8|3261.8|0
1643852700000|2022-02-03 01:45:00|3278.7|3265.7|3275.4|3262.4|3279.6|3266.6|3274.8|3261.8|0
1643853000000|2022-02-03 01:50:00|3275.3|3262.3|3272.5|3259.5|3275.3|3262.3|3270.2|3257.2|0
1643853300000|2022-02-03 01:55:00|3273.5|3260.5|3272.3|3259.3|3274|3261|3271|3258|0
1643853600000|2022-02-03 02:00:00|3272.9|3259.9|3272.7|3259.7|3272.9|3259.9|3270.7|3257.7|0
1643853900000|2022-02-03 02:05:00|3271.6|3258.6|3269.7|3256.7|3271.6|3258.6|3268|3255|0
1643854200000|2022-02-03 02:10:00|3269.8|3256.8|3268.5|3255.5|3270.6|3257.6|3267.8|3254.8|0
1643854500000|2022-02-03 02:15:00|3268.1|3255.1|3271.2|3258.2|3271.2|3258.2|3268.1|3255.1|0
1643854800000|2022-02-03 02:20:00|3271.5|3258.5|3273|3260|3273|3260|3270.7|3257.7|0
1643855100000|2022-02-03 02:25:00|3272.8|3259.8|3275.6|3262.6|3276.5|3263.5|3270.8|3257.8|0
1643855400000|2022-02-03 02:30:00|3276.2|3263.2|3271.8|3258.8|3276.2|3263.2|3271.8|3258.8|0
1643855700000|2022-02-03 02:35:00|3270.4|3257.4|3268.9|3255.9|3270.4|3257.4|3268.3|3255.3|0
1643856000000|2022-02-03 02:40:00|3269.5|3256.5|3268.5|3255.5|3270.1|3257.1|3268.5|3255.5|0
1643856300000|2022-02-03 02:45:00|3267.9|3254.9|3270.7|3257.7|3271.2|3258.2|3267.9|3254.9|0
1643856600000|2022-02-03 02:50:00|3270.8|3257.8|3273.8|3260.8|3274.1|3261.1|3270.8|3257.8|0
1643856900000|2022-02-03 02:55:00|3274.1|3261.1|3274.7|3261.7|3276.1|3263.1|3273.9|3260.9|0
1643857200000|2022-02-03 03:00:00|3274.4|3261.4|3274.6|3261.6|3275.1|3262.1|3273.8|3260.8|0
1643857500000|2022-02-03 03:05:00|3274.9|3261.9|3275.1|3262.1|3275.5|3262.5|3274.7|3261.7|0
1643857800000|2022-02-03 03:10:00|3275.4|3262.4|3275.6|3262.6|3277.1|3264.1|3275.4|3262.4|0
1643858100000|2022-02-03 03:15:00|3275.2|3262.2|3277.1|3264.1|3277.1|3264.1|3275.2|3262.2|0
1643858400000|2022-02-03 03:20:00|3276.3|3263.3|3277.1|3264.1|3277.8|3264.8|3276.3|3263.3|0
1643858700000|2022-02-03 03:25:00|3277|3264|3276.4|3263.4|3277|3264|3275.8|3262.8|0
1643859000000|2022-02-03 03:30:00|3275.2|3262.2|3276.7|3263.7|3278.5|3265.5|3275.2|3262.2|0
1643859300000|2022-02-03 03:35:00|3276.8|3263.8|3276.1|3263.1|3276.8|3263.8|3275.3|3262.3|0
1643859600000|2022-02-03 03:40:00|3276.3|3263.3|3278.1|3265.1|3278.3|3265.3|3276.2|3263.2|0
1643859900000|2022-02-03 03:45:00|3278.5|3265.5|3279.1|3266.1|3279.3|3266.3|3278.1|3265.1|0
1643860200000|2022-02-03 03:50:00|3279.3|3266.3|3280.2|3267.2|3280.6|3267.6|3278.7|3265.7|0
1643860500000|2022-02-03 03:55:00|3280.4|3267.4|3280.2|3267.2|3280.4|3267.4|3277.9|3264.9|0
1643860800000|2022-02-03 04:00:00|3280.7|3267.7|3277.1|3264.1|3281.8|3268.6|3277.1|3264.1|0
1643861100000|2022-02-03 04:05:00|3278|3265|3280.9|3267.9|3281.1|3268.1|3278|3265|0
1643861400000|2022-02-03 04:10:00|3280.1|3267.1|3279.6|3266.6|3280.6|3267.6|3278.8|3265.8|0
1643861700000|2022-02-03 04:15:00|3279.4|3266.4|3277.8|3264.8|3279.8|3266.8|3277.8|3264.8|0
1643862000000|2022-02-03 04:20:00|3278.6|3265.6|3277.3|3264.3|3278.6|3265.6|3277.2|3264.2|0
1643862300000|2022-02-03 04:25:00|3277.1|3264.1|3279.4|3266.4|3279.6|3266.6|3277.1|3264.1|0
1643862600000|2022-02-03 04:30:00|3279.3|3266.3|3279.5|3266.5|3279.6|3266.6|3278|3265|0
1643862900000|2022-02-03 04:35:00|3281.3|3268.3|3279.5|3266.5|3281.3|3268.3|3279.2|3266.2|0
1643863200000|2022-02-03 04:40:00|3278.9|3265.9|3277.8|3264.8|3279.9|3266.9|3277.8|3264.8|0
1643863500000|2022-02-03 04:45:00|3277.9|3264.9|3277.6|3264.6|3278.6|3265.6|3277.6|3264.6|0
1643863800000|2022-02-03 04:50:00|3277.4|3264.4|3278.4|3265.4|3278.4|3265.4|3276.8|3263.8|0
1643864100000|2022-02-03 04:55:00|3278.2|3265.2|3279.6|3266.6|3279.7|3266.7|3277.8|3264.8|0
1643929800000|2022-02-03 23:10:00|3286.6|3273.4|3291.6|3278.4|3297.7|3284.5|3286.6|3273.4|0
1643930100000|2022-02-03 23:15:00|3291.7|3278.5|3294.7|3281.5|3296.5|3283.3|3291.7|3278.5|0
1643930400000|2022-02-03 23:20:00|3295.3|3282.1|3298|3284.8|3298|3284.8|3294.5|3281.3|0
1643930700000|2022-02-03 23:25:00|3302.7|3289.5|3297.2|3284|3305.6|3292.4|3297.2|3284|0
1643931000000|2022-02-03 23:30:00|3297.9|3284.7|3291.7|3278.5|3297.9|3284.7|3289.6|3276.4|0
1643931300000|2022-02-03 23:35:00|3291.3|3278.1|3287.2|3274|3291.3|3278.1|3286.4|3273.2|0
1643931600000|2022-02-03 23:40:00|3288.1|3274.9|3294.5|3281.3|3294.6|3281.4|3288.1|3274.9|0
1643931900000|2022-02-03 23:45:00|3294.6|3281.4|3287.1|3273.9|3295.3|3282.1|3286.3|3273.1|0
1643932200000|2022-02-03 23:50:00|3286|3272.8|3285.6|3272.4|3286|3272.8|3281.1|3268.1|0
1643932500000|2022-02-03 23:55:00|3284.8|3271.6|3283.7|3270.5|3287.1|3273.9|3283.7|3270.5|0
1643932800000|2022-02-04 00:00:00|3283.8|3270.6|3275.8|3262.8|3283.8|3270.6|3274.2|3261.2|0
1643933100000|2022-02-04 00:05:00|3276.5|3263.5|3284.9|3271.7|3284.9|3271.7|3275.7|3262.7|0
1643933400000|2022-02-04 00:10:00|3284.7|3271.5|3280.9|3267.9|3286.1|3272.9|3280.9|3267.9|0
1643933700000|2022-02-04 00:15:00|3280.7|3267.7|3276.7|3263.7|3280.7|3267.7|3276.7|3263.7|0
1643934000000|2022-02-04 00:20:00|3277.6|3264.6|3286.3|3273.1|3286.3|3273.1|3277.6|3264.6|0
1643934300000|2022-02-04 00:25:00|3286.6|3273.4|3286.1|3272.9|3288|3274.8|3285.8|3272.6|0
1643934600000|2022-02-04 00:30:00|3286.2|3273|3278.9|3265.9|3286.2|3273|3278.6|3265.6|0
1643934900000|2022-02-04 00:35:00|3278.2|3265.2|3279|3266|3279|3266|3276.6|3263.6|0
1643935200000|2022-02-04 00:40:00|3279.4|3266.4|3276.9|3263.9|3279.4|3266.4|3275.9|3262.9|0
1643935500000|2022-02-04 00:45:00|3277.6|3264.6|3276.8|3263.8|3278.7|3265.7|3276.3|3263.3|0
1643935800000|2022-02-04 00:50:00|3277.8|3264.8|3278.5|3265.5|3278.5|3265.5|3276.8|3263.8|0
1643936100000|2022-02-04 00:55:00|3278.6|3265.6|3279.6|3266.6|3280.7|3267.7|3277.5|3264.5|0
1643936400000|2022-02-04 01:00:00|3280.7|3267.7|3277.6|3264.6|3280.7|3267.7|3277.6|3264.6|0
1643936700000|2022-02-04 01:05:00|3275.6|3262.6|3269.6|3256.6|3275.6|3262.6|3269.4|3256.4|0
1643937000000|2022-02-04 01:10:00|3268.9|3255.9|3271.3|3258.3|3271.3|3258.3|3268.4|3255.4|0
1643937300000|2022-02-04 01:15:00|3272.5|3259.5|3269.7|3256.7|3272.8|3259.8|3269.4|3256.4|0
1643937600000|2022-02-04 01:20:00|3269.5|3256.5|3272.3|3259.3|3272.3|3259.3|3269.1|3256.1|0
1643937900000|2022-02-04 01:25:00|3272.1|3259.1|3269.5|3256.5|3273.6|3260.6|3269.2|3256.2|0
1643938200000|2022-02-04 01:30:00|3270.2|3257.2|3265.7|3252.7|3270.5|3257.5|3265.7|3252.7|0
1643938500000|2022-02-04 01:35:00|3265.3|3252.3|3263.5|3250.5|3266.9|3253.9|3263.3|3250.3|0
1643938800000|2022-02-04 01:40:00|3261.9|3248.9|3259.3|3246.3|3262.1|3249.1|3258.8|3245.8|0
1643939100000|2022-02-04 01:45:00|3258.3|3245.3|3255.8|3242.8|3258.7|3245.7|3254|3241|0
1643939400000|2022-02-04 01:50:00|3255|3242|3255|3242|3255.1|3242.1|3253.5|3240.5|0
1643939700000|2022-02-04 01:55:00|3254.1|3241.1|3255.4|3242.4|3255.9|3242.9|3253.2|3240.2|0
1643940000000|2022-02-04 02:00:00|3256.4|3243.4|3254.6|3241.6|3258|3245|3254.6|3241.6|0
1643940300000|2022-02-04 02:05:00|3256|3243|3260.5|3247.5|3260.5|3247.5|3256|3243|0
1643940600000|2022-02-04 02:10:00|3264.3|3251.3|3261.6|3248.6|3264.3|3251.3|3261.3|3248.3|0
1643940900000|2022-02-04 02:15:00|3260.5|3247.5|3262.1|3249.1|3263.5|3250.5|3259.3|3246.3|0
1643941200000|2022-02-04 02:20:00|3262.6|3249.6|3260|3247|3265.6|3252.6|3260|3247|0
1643941500000|2022-02-04 02:25:00|3259.7|3246.7|3259.9|3246.9|3261.5|3248.5|3259.7|3246.7|0
1643941800000|2022-02-04 02:30:00|3259.2|3246.2|3261|3248|3261|3248|3258.2|3245.2|0
1643942100000|2022-02-04 02:35:00|3259.9|3246.9|3258.3|3245.3|3260.2|3247.2|3258.2|3245.2|0
1643942400000|2022-02-04 02:40:00|3258.1|3245.1|3258|3245|3258.8|3245.8|3257.8|3244.8|0
1643942700000|2022-02-04 02:45:00|3257.4|3244.4|3257.9|3244.9|3257.9|3244.9|3255.4|3242.4|0
1643943000000|2022-02-04 02:50:00|3258.6|3245.6|3260.8|3247.8|3260.9|3247.9|3257.7|3244.7|0
1643943300000|2022-02-04 02:55:00|3261.3|3248.3|3263.2|3250.2|3265.2|3252.2|3261.2|3248.2|0
1643943600000|2022-02-04 03:00:00|3263.8|3250.8|3264.3|3251.3|3264.8|3251.8|3263.5|3250.5|0
1643943900000|2022-02-04 03:05:00|3264.1|3251.1|3267.4|3254.4|3268.1|3255.1|3264.1|3251.1|0
1643944200000|2022-02-04 03:10:00|3267.3|3254.3|3265.2|3252.2|3267.3|3254.3|3265.2|3252.2|0
1643944500000|2022-02-04 03:15:00|3264.4|3251.4|3263|3250|3264.4|3251.4|3261.3|3248.3|0
1643944800000|2022-02-04 03:20:00|3262.7|3249.7|3262.2|3249.2|3263.4|3250.4|3262.1|3249.1|0
1643945100000|2022-02-04 03:25:00|3262|3249|3261.2|3248.2|3262|3249|3260.8|3247.8|0
1643945400000|2022-02-04 03:30:00|3262.1|3249.1|3258.9|3245.9|3264.1|3251.1|3258.3|3245.3|0
1643945700000|2022-02-04 03:35:00|3260|3247|3260.7|3247.7|3260.7|3247.7|3259.1|3246.1|0
1643946000000|2022-02-04 03:40:00|3261.2|3248.2|3263|3250|3263.4|3250.4|3261.1|3248.1|0
1643946300000|2022-02-04 03:45:00|3263.2|3250.2|3264.3|3251.3|3264.3|3251.3|3263.2|3250.2|0
1643946600000|2022-02-04 03:50:00|3265.2|3252.2|3266.2|3253.2|3266.2|3253.2|3264.9|3251.9|0
1643946900000|2022-02-04 03:55:00|3266.3|3253.3|3267.9|3254.9|3267.9|3254.9|3265.5|3252.5|0
1643947200000|2022-02-04 04:00:00|3268.6|3255.6|3271.8|3258.8|3272.5|3259.5|3268.6|3255.6|0
1643947500000|2022-02-04 04:05:00|3272.2|3259.2|3274.4|3261.4|3274.8|3261.8|3272.2|3259.2|0
1643947800000|2022-02-04 04:10:00|3274.6|3261.6|3273.7|3260.7|3275|3262|3272.7|3259.7|0
1643948100000|2022-02-04 04:15:00|3272.9|3259.9|3278|3265|3278.5|3265.5|3272.9|3259.9|0
1643948400000|2022-02-04 04:20:00|3278.4|3265.4|3278.9|3265.9|3279.6|3266.6|3278.4|3265.4|0
1643948700000|2022-02-04 04:25:00|3279.9|3266.9|3279.1|3266.1|3280.3|3267.3|3278.9|3265.9|0
1643949000000|2022-02-04 04:30:00|3279.3|3266.3|3282.6|3269.4|3283|3269.8|3279.3|3266.3|0
1643949300000|2022-02-04 04:35:00|3282.1|3268.9|3281.3|3268.3|3282.1|3268.9|3280.4|3267.4|0
1643949600000|2022-02-04 04:40:00|3281.8|3268.6|3285.7|3272.5|3285.7|3272.5|3281.7|3268.5|0
1643949900000|2022-02-04 04:45:00|3287.7|3274.5|3290.5|3277.3|3290.5|3277.3|3286.2|3273|0
1643950200000|2022-02-04 04:50:00|3290.4|3277.2|3289.2|3276|3290.4|3277.2|3288.3|3275.1|0
1643950500000|2022-02-04 04:55:00|3289.6|3276.4|3289.2|3276|3291.6|3278.4|3288.9|3275.7|0
1644189000000|2022-02-06 23:10:00|3283|3269.8|3285.1|3271.9|3287.7|3274.5|3283|3269.8|0
1644189300000|2022-02-06 23:15:00|3289.6|3276.4|3290.4|3277.2|3294.7|3281.5|3289.6|3276.4|0
1644189600000|2022-02-06 23:20:00|3292.1|3278.9|3288.6|3275.4|3296|3282.8|3288.6|3275.4|0
1644189900000|2022-02-06 23:25:00|3288.3|3275.1|3296.1|3282.9|3296.1|3282.9|3288.3|3275.1|0
1644190200000|2022-02-06 23:30:00|3294.7|3281.5|3295.2|3282|3299|3285.8|3294.7|3281.5|0
1644190500000|2022-02-06 23:35:00|3295.4|3282.2|3299.4|3286.2|3299.4|3286.2|3295.4|3282.2|0
1644190800000|2022-02-06 23:40:00|3300.4|3287.2|3299.1|3285.9|3301.4|3288.2|3298.3|3285.1|0
1644191100000|2022-02-06 23:45:00|3298.4|3285.2|3293.5|3280.3|3298.8|3285.6|3293.5|3280.3|0
1644191400000|2022-02-06 23:50:00|3294|3280.8|3297.4|3284.2|3298.7|3285.5|3293.6|3280.4|0
1644191700000|2022-02-06 23:55:00|3297.5|3284.3|3297.6|3284.4|3297.6|3284.4|3295.2|3282|0
1644192000000|2022-02-07 00:00:00|3295.9|3282.7|3291.6|3278.4|3297.9|3284.7|3291.6|3278.4|0
1644192300000|2022-02-07 00:05:00|3289.6|3276.4|3282.3|3269.1|3289.6|3276.4|3282.3|3269.1|0
1644192600000|2022-02-07 00:10:00|3283.4|3270.2|3279|3266|3283.4|3270.2|3279|3266|0
1644192900000|2022-02-07 00:15:00|3277.9|3264.9|3280|3267|3281.3|3268.3|3275.3|3262.3|0
1644193200000|2022-02-07 00:20:00|3278.8|3265.8|3281.7|3268.5|3281.7|3268.5|3277.3|3264.3|0
1644193500000|2022-02-07 00:25:00|3282.3|3269.1|3285.8|3272.6|3287.1|3273.9|3282.3|3269.1|0
1644193800000|2022-02-07 00:30:00|3285.4|3272.2|3286.3|3273.1|3287.1|3273.9|3282.7|3269.5|0
1644194100000|2022-02-07 00:35:00|3288|3274.8|3287.6|3274.4|3289.8|3276.6|3286.4|3273.2|0
1644194400000|2022-02-07 00:40:00|3287.5|3274.3|3289|3275.8|3289.1|3275.9|3287.4|3274.2|0
1644194700000|2022-02-07 00:45:00|3290|3276.8|3289.1|3275.9|3290.2|3277|3288.3|3275.1|0
1644195000000|2022-02-07 00:50:00|3289.5|3276.3|3292.6|3279.4|3293.5|3280.3|3289.5|3276.3|0
1644195300000|2022-02-07 00:55:00|3294.3|3281.1|3292.5|3279.3|3294.6|3281.4|3292.2|3279|0
1644195600000|2022-02-07 01:00:00|3291.5|3278.3|3292.4|3279.2|3292.4|3279.2|3289.1|3275.9|0
1644195900000|2022-02-07 01:05:00|3292.8|3279.6|3292.3|3279.1|3292.9|3279.7|3290.2|3277|0
1644196200000|2022-02-07 01:10:00|3292.1|3278.9|3293.3|3280.1|3293.7|3280.5|3291.8|3278.6|0
1644196500000|2022-02-07 01:15:00|3294.1|3280.9|3296.4|3283.2|3296.4|3283.2|3294|3280.8|0
1644196800000|2022-02-07 01:20:00|3295|3281.8|3295.5|3282.3|3295.5|3282.3|3292.2|3279|0
1644197100000|2022-02-07 01:25:00|3295.8|3282.6|3297.5|3284.3|3299.3|3286.1|3295.5|3282.3|0
1644197400000|2022-02-07 01:30:00|3297.6|3284.4|3294.4|3281.2|3297.6|3284.4|3294.1|3280.9|0
1644197700000|2022-02-07 01:35:00|3294.8|3281.6|3292.7|3279.5|3294.8|3281.6|3292.4|3279.2|0
1644198000000|2022-02-07 01:40:00|3293.2|3280|3292.3|3279.1|3293.2|3280|3292|3278.8|0
1644198300000|2022-02-07 01:45:00|3292.7|3279.5|3294.7|3281.5|3294.9|3281.7|3291.6|3278.4|0
1644198600000|2022-02-07 01:50:00|3293.1|3279.9|3295.2|3282|3295.9|3282.7|3293.1|3279.9|0
1644198900000|2022-02-07 01:55:00|3294.6|3281.4|3294.4|3281.2|3295.2|3282|3292.9|3279.7|0
1644199200000|2022-02-07 02:00:00|3294.2|3281|3295.4|3282.2|3295.9|3282.7|3293.5|3280.3|0
1644199500000|2022-02-07 02:05:00|3296.1|3282.9|3300.1|3286.9|3300.1|3286.9|3296.1|3282.9|0
1644199800000|2022-02-07 02:10:00|3299.6|3286.4|3297.5|3284.3|3300.1|3286.9|3296.3|3283.1|0
1644200100000|2022-02-07 02:15:00|3297.6|3284.4|3293.3|3280.1|3298|3284.8|3293.3|3280.1|0
1644200400000|2022-02-07 02:20:00|3294.1|3280.9|3292.2|3279|3295|3281.8|3292.2|3279|0
1644200700000|2022-02-07 02:25:00|3291.9|3278.7|3292.9|3279.7|3294.4|3281.2|3291.9|3278.7|0
1644201000000|2022-02-07 02:30:00|3292.6|3279.4|3292.6|3279.4|3294.6|3281.4|3292.1|3278.9|0
1644201300000|2022-02-07 02:35:00|3292.5|3279.3|3288.9|3275.7|3292.5|3279.3|3288.9|3275.7|0
1644201600000|2022-02-07 02:40:00|3289.5|3276.3|3287.4|3274.2|3290.6|3277.4|3287.4|3274.2|0
1644201900000|2022-02-07 02:45:00|3286.7|3273.5|3283.4|3270.2|3286.7|3273.5|3283.4|3270.2|0
1644202200000|2022-02-07 02:50:00|3282.6|3269.4|3282.3|3269.1|3283.8|3270.6|3281.9|3268.7|0
1644202500000|2022-02-07 02:55:00|3280.9|3267.9|3281.4|3268.4|3281.4|3268.4|3280.2|3267.2|0
1644202800000|2022-02-07 03:00:00|3282|3268.8|3281.3|3268.3|3284|3270.8|3281.3|3268.3|0
1644203100000|2022-02-07 03:05:00|3280.8|3267.8|3285.1|3271.9|3285.1|3271.9|3280.8|3267.8|0
1644203400000|2022-02-07 03:10:00|3284.9|3271.7|3284.7|3271.5|3285.8|3272.6|3284.5|3271.3|0
1644203700000|2022-02-07 03:15:00|3285.8|3272.6|3283.6|3270.4|3285.8|3272.6|3283.3|3270.1|0
1644204000000|2022-02-07 03:20:00|3283.7|3270.5|3287.3|3274.1|3287.3|3274.1|3283.1|3269.9|0
1644204300000|2022-02-07 03:25:00|3287.1|3273.9|3288.3|3275.1|3288.3|3275.1|3286.1|3272.9|0
1644204600000|2022-02-07 03:30:00|3288.8|3275.6|3287.5|3274.3|3288.8|3275.6|3286.1|3272.9|0
1644204900000|2022-02-07 03:35:00|3288.3|3275.1|3294.6|3281.4|3294.6|3281.4|3288.1|3274.9|0
1644205200000|2022-02-07 03:40:00|3295.4|3282.2|3299.3|3286.1|3299.3|3286.1|3295.3|3282.1|0
1644205500000|2022-02-07 03:45:00|3299.4|3286.2|3300.9|3287.7|3302.1|3288.9|3299.4|3286.2|0
1644205800000|2022-02-07 03:50:00|3301.1|3287.9|3301.7|3288.5|3301.9|3288.7|3300.8|3287.6|0
1644206100000|2022-02-07 03:55:00|3302|3288.8|3301.4|3288.2|3303.5|3290.3|3300.7|3287.5|0
1644206400000|2022-02-07 04:00:00|3301|3287.8|3302.5|3289.3|3302.5|3289.3|3301|3287.8|0
1644206700000|2022-02-07 04:05:00|3303.3|3290.1|3305.9|3292.7|3309.1|3295.9|3303.3|3290.1|0
1644207000000|2022-02-07 04:10:00|3306|3292.8|3303.7|3290.5|3306.2|3293|3303.5|3290.3|0
1644207300000|2022-02-07 04:15:00|3303.1|3289.9|3307.5|3294.3|3307.5|3294.3|3302.4|3289.2|0
1644207600000|2022-02-07 04:20:00|3307.8|3294.6|3308.2|3295|3309|3295.8|3307.6|3294.4|0
1644207900000|2022-02-07 04:25:00|3308.6|3295.4|3309.7|3296.5|3309.7|3296.5|3308.6|3295.4|0
1644208200000|2022-02-07 04:30:00|3309.6|3296.4|3311|3297.8|3311|3297.8|3309.6|3296.4|0
1644208500000|2022-02-07 04:35:00|3310.6|3297.4|3309.6|3296.4|3311.1|3297.9|3309|3295.8|0
1644208800000|2022-02-07 04:40:00|3309.8|3296.6|3307.7|3294.5|3309.8|3296.6|3307.2|3294|0
1644209100000|2022-02-07 04:45:00|3307.4|3294.2|3306.9|3293.7|3308.8|3295.6|3306.6|3293.4|0
1644209400000|2022-02-07 04:50:00|3306.6|3293.4|3308.8|3295.6|3309.8|3296.6|3306.6|3293.4|0
1644209700000|2022-02-07 04:55:00|3308.9|3295.7|3304.3|3291.1|3308.9|3295.7|3304.3|3291.1|0
1644275400000|2022-02-07 23:10:00|3297.6|3284.4|3291.4|3278.2|3297.6|3284.4|3287.4|3274.2|0
1644275700000|2022-02-07 23:15:00|3291.9|3278.7|3298.2|3285|3299.7|3286.5|3291.9|3278.7|0
1644276000000|2022-02-07 23:20:00|3300.4|3287.2|3301|3287.8|3301|3287.8|3294.1|3280.9|0
1644276300000|2022-02-07 23:25:00|3300.9|3287.7|3304.9|3291.7|3304.9|3291.7|3300.9|3287.7|0
1644276600000|2022-02-07 23:30:00|3306.5|3293.3|3303.8|3290.6|3307.4|3294.2|3303.8|3290.6|0
1644276900000|2022-02-07 23:35:00|3303.7|3290.5|3310.2|3297|3310.2|3297|3303.3|3290.1|0
1644277200000|2022-02-07 23:40:00|3310.7|3297.5|3306|3292.8|3314.5|3301.3|3306|3292.8|0
1644277500000|2022-02-07 23:45:00|3307.5|3294.3|3315.5|3302.3|3315.5|3302.3|3307.5|3294.3|0
1644277800000|2022-02-07 23:50:00|3316.4|3303.2|3315.4|3302.2|3319.3|3306.1|3315.2|3302|0
1644278100000|2022-02-07 23:55:00|3316.3|3303.1|3318.8|3305.6|3319.5|3306.3|3316.3|3303.1|0
1644278400000|2022-02-08 00:00:00|3319.2|3306|3321.5|3308.3|3322|3308.8|3319.2|3306|0
1644278700000|2022-02-08 00:05:00|3320.5|3307.3|3321.2|3308|3324.7|3311.5|3318.1|3304.9|0
1644279000000|2022-02-08 00:10:00|3321.4|3308.2|3325.7|3312.5|3325.7|3312.5|3321.4|3308.2|0
1644279300000|2022-02-08 00:15:00|3324.6|3311.4|3328.9|3315.7|3328.9|3315.7|3323.5|3310.3|0
1644279600000|2022-02-08 00:20:00|3329.4|3316.2|3328.6|3315.4|3333.2|3319.8|3328.6|3315.4|0
1644279900000|2022-02-08 00:25:00|3328.8|3315.6|3327.1|3313.9|3328.8|3315.6|3325.6|3312.4|0
1644280200000|2022-02-08 00:30:00|3326.1|3312.9|3330.8|3317.6|3330.8|3317.6|3326.1|3312.9|0
1644280500000|2022-02-08 00:35:00|3331.1|3317.9|3333.1|3319.7|3333.1|3319.7|3330.6|3317.4|0
1644280800000|2022-02-08 00:40:00|3334.2|3320.8|3333.7|3320.3|3336.1|3322.7|3333.7|3320.3|0
1644281100000|2022-02-08 00:45:00|3333.4|3320|3340.7|3327.3|3340.7|3327.3|3333.4|3320|0
1644281400000|2022-02-08 00:50:00|3341.4|3328|3342.5|3329.1|3344.4|3331|3341.4|3328|0
1644281700000|2022-02-08 00:55:00|3342.8|3329.4|3342.3|3328.9|3347.8|3334.4|3342.3|3328.9|0
1644282000000|2022-02-08 01:00:00|3342.7|3329.3|3345.4|3332|3346.3|3332.9|3339.6|3326.2|0
1644282300000|2022-02-08 01:05:00|3345.9|3332.5|3346.7|3333.3|3347.3|3333.9|3343.2|3329.8|0
1644282600000|2022-02-08 01:10:00|3346.9|3333.5|3346.2|3332.8|3346.9|3333.5|3341.5|3328.1|0
1644282900000|2022-02-08 01:15:00|3346.6|3333.2|3339|3325.6|3346.9|3333.5|3339|3325.6|0
1644283200000|2022-02-08 01:20:00|3339.2|3325.8|3340.3|3326.9|3340.8|3327.4|3338.8|3325.4|0
1644283500000|2022-02-08 01:25:00|3340|3326.6|3337|3323.6|3341.4|3328|3336|3322.6|0
1644283800000|2022-02-08 01:30:00|3338.5|3325.1|3332.2|3318.8|3338.8|3325.4|3332.2|3318.8|0
1644284100000|2022-02-08 01:35:00|3331.5|3318.3|3335.1|3321.7|3335.2|3321.8|3331|3317.8|0
1644284400000|2022-02-08 01:40:00|3335.6|3322.2|3331.4|3318.2|3335.9|3322.5|3331.4|3318.2|0
1644284700000|2022-02-08 01:45:00|3332.2|3318.8|3326.3|3313.1|3332.2|3318.8|3326.3|3313.1|0
1644285000000|2022-02-08 01:50:00|3323.8|3310.6|3321.6|3308.4|3324.6|3311.4|3321.6|3308.4|0
1644285300000|2022-02-08 01:55:00|3321.9|3308.7|3323.7|3310.5|3324.1|3310.9|3319.9|3306.7|0
1644285600000|2022-02-08 02:00:00|3323.6|3310.4|3320|3306.8|3323.6|3310.4|3319.6|3306.4|0
1644285900000|2022-02-08 02:05:00|3318.6|3305.4|3316.5|3303.3|3318.6|3305.4|3315.6|3302.4|0
1644286200000|2022-02-08 02:10:00|3316.2|3303|3314.3|3301.1|3316.2|3303|3314.2|3301|0
1644286500000|2022-02-08 02:15:00|3314.5|3301.3|3310.9|3297.7|3314.5|3301.3|3310.9|3297.7|0
1644286800000|2022-02-08 02:20:00|3311.7|3298.5|3311.6|3298.4|3312|3298.8|3310.2|3297|0
1644287100000|2022-02-08 02:25:00|3312|3298.8|3312.3|3299.1|3314.7|3301.5|3312|3298.8|0
1644287400000|2022-02-08 02:30:00|3312.1|3298.9|3311.8|3298.6|3312.5|3299.3|3310|3296.8|0
1644287700000|2022-02-08 02:35:00|3310.6|3297.4|3310.7|3297.5|3311.6|3298.4|3310.1|3296.9|0
1644288000000|2022-02-08 02:40:00|3313.3|3300.1|3316.6|3303.4|3316.6|3303.4|3313.3|3300.1|0
1644288300000|2022-02-08 02:45:00|3317.5|3304.3|3316.4|3303.2|3317.6|3304.4|3316.2|3303|0
1644288600000|2022-02-08 02:50:00|3316.5|3303.3|3317.3|3304.1|3317.3|3304.1|3315.9|3302.7|0
1644288900000|2022-02-08 02:55:00|3318.4|3305.2|3318.3|3305.1|3319.7|3306.5|3317.6|3304.4|0
1644289200000|2022-02-08 03:00:00|3317.5|3304.3|3313.5|3300.3|3317.7|3304.5|3313.3|3300.1|0
1644289500000|2022-02-08 03:05:00|3314|3300.8|3311.4|3298.2|3314.6|3301.4|3311.4|3298.2|0
1644289800000|2022-02-08 03:10:00|3310.8|3297.6|3308.1|3294.9|3310.8|3297.6|3307.8|3294.6|0
1644290100000|2022-02-08 03:15:00|3307.6|3294.4|3312.6|3299.4|3312.6|3299.4|3307.6|3294.4|0
1644290400000|2022-02-08 03:20:00|3313.8|3300.6|3316.3|3303.1|3317.1|3303.9|3313.4|3300.2|0
1644290700000|2022-02-08 03:25:00|3317.3|3304.1|3320.3|3307.1|3321.2|3308|3317.3|3304.1|0
1644291000000|2022-02-08 03:30:00|3320.9|3307.7|3323.3|3310.1|3324|3310.8|3320.9|3307.7|0
1644291300000|2022-02-08 03:35:00|3322.6|3309.4|3324.8|3311.6|3324.8|3311.6|3322.6|3309.4|0
1644291600000|2022-02-08 03:40:00|3324.9|3311.7|3325.2|3312|3327|3313.8|3324.9|3311.7|0
1644291900000|2022-02-08 03:45:00|3325.8|3312.6|3325.5|3312.3|3325.8|3312.6|3323.3|3310.1|0
1644292200000|2022-02-08 03:50:00|3325.7|3312.5|3323.2|3310|3325.7|3312.5|3323.2|3310|0
1644292500000|2022-02-08 03:55:00|3324|3310.8|3325.5|3312.3|3325.5|3312.3|3323.4|3310.2|0
1644292800000|2022-02-08 04:00:00|3325.6|3312.4|3329.6|3316.4|3329.6|3316.4|3325.6|3312.4|0
1644293100000|2022-02-08 04:05:00|3329.4|3316.2|3327.1|3313.9|3329.4|3316.2|3326.8|3313.6|0
1644293400000|2022-02-08 04:10:00|3326.5|3313.3|3327.7|3314.5|3328.2|3315|3326.3|3313.1|0
1644293700000|2022-02-08 04:15:00|3327.9|3314.7|3327.5|3314.3|3328.4|3315.2|3327.2|3314|0
1644294000000|2022-02-08 04:20:00|3328.1|3314.9|3327.1|3313.9|3328.1|3314.9|3326.9|3313.7|0
1644294300000|2022-02-08 04:25:00|3326.7|3313.5|3321.5|3308.3|3326.7|3313.5|3321.5|3308.3|0
1644294600000|2022-02-08 04:30:00|3320.4|3307.2|3317.8|3304.6|3321.8|3308.6|3317|3303.8|0
1644294900000|2022-02-08 04:35:00|3317.9|3304.7|3317.7|3304.5|3318.8|3305.6|3316.8|3303.6|0
1644295200000|2022-02-08 04:40:00|3317.9|3304.7|3320.9|3307.7|3320.9|3307.7|3317.4|3304.2|0
1644295500000|2022-02-08 04:45:00|3321|3307.8|3328.3|3315.1|3328.3|3315.1|3320.8|3307.6|0
1644295800000|2022-02-08 04:50:00|3328.9|3315.7|3330.8|3317.6|3332.5|3319.1|3328.9|3315.7|0
1644296100000|2022-02-08 04:55:00|3331.5|3318.3|3330.4|3317.2|3331.5|3318.3|3328.2|3315|0
1644361800000|2022-02-08 23:10:00|3325.5|3312.3|3330.8|3317.6|3334.1|3320.7|3325.5|3312.3|0
1644362100000|2022-02-08 23:15:00|3331.4|3318.2|3327.5|3314.3|3332.7|3319.3|3324.4|3311.2|0
1644362400000|2022-02-08 23:20:00|3326.5|3313.3|3326.3|3313.1|3331.1|3317.9|3320.5|3307.3|0
1644362700000|2022-02-08 23:25:00|3327.5|3314.3|3328.2|3315|3335.7|3322.3|3327.5|3314.3|0
1644363000000|2022-02-08 23:30:00|3327.6|3314.4|3320.9|3307.7|3327.6|3314.4|3320.1|3306.9|0
1644363300000|2022-02-08 23:35:00|3321.9|3308.7|3321.7|3308.5|3324|3310.8|3319.2|3306|0
1644363600000|2022-02-08 23:40:00|3322.1|3308.9|3316.9|3303.7|3322.1|3308.9|3316.2|3303|0
1644363900000|2022-02-08 23:45:00|3318|3304.8|3312.2|3299|3318|3304.8|3312.2|3299|0
1644364200000|2022-02-08 23:50:00|3311.3|3298.1|3306.3|3293.1|3313.6|3300.4|3306.3|3293.1|0
1644364500000|2022-02-08 23:55:00|3305.3|3292.1|3306.8|3293.6|3306.8|3293.6|3302.2|3289|0
1644364800000|2022-02-09 00:00:00|3306.4|3293.2|3300.6|3287.4|3306.4|3293.2|3298.8|3285.6|0
1644365100000|2022-02-09 00:05:00|3302|3288.8|3306.7|3293.5|3306.7|3293.5|3302|3288.8|0
1644365400000|2022-02-09 00:10:00|3304.5|3291.3|3308.3|3295.1|3308.6|3295.4|3303.6|3290.4|0
1644365700000|2022-02-09 00:15:00|3308.1|3294.9|3307.8|3294.6|3310.5|3297.3|3307.8|3294.6|0
1644366000000|2022-02-09 00:20:00|3306.7|3293.5|3300.9|3287.7|3306.9|3293.7|3300.8|3287.6|0
1644366300000|2022-02-09 00:25:00|3300.4|3287.2|3298.2|3285|3303.7|3290.5|3297.9|3284.7|0
1644366600000|2022-02-09 00:30:00|3297.2|3284|3293.7|3280.5|3297.2|3284|3293.5|3280.3|0
1644366900000|2022-02-09 00:35:00|3294.5|3281.3|3294.9|3281.7|3294.9|3281.7|3292.2|3279|0
1644367200000|2022-02-09 00:40:00|3294.3|3281.1|3290.8|3277.6|3294.4|3281.2|3290.7|3277.5|0
1644367500000|2022-02-09 00:45:00|3287.9|3274.7|3292.4|3279.2|3292.9|3279.7|3286.7|3273.5|0
1644367800000|2022-02-09 00:50:00|3290.4|3277.2|3293.4|3280.2|3293.4|3280.2|3289.2|3276|0
1644368100000|2022-02-09 00:55:00|3295.8|3282.6|3295.9|3282.7|3298.1|3284.9|3295.8|3282.6|0
1644368400000|2022-02-09 01:00:00|3296.2|3283|3300.4|3287.2|3301.2|3288|3296.2|3283|0
1644368700000|2022-02-09 01:05:00|3300.2|3287|3298.8|3285.6|3300.6|3287.4|3298.8|3285.6|0
1644369000000|2022-02-09 01:10:00|3298.7|3285.5|3298|3284.8|3298.7|3285.5|3297.5|3284.3|0
1644369300000|2022-02-09 01:15:00|3298.5|3285.3|3299.9|3286.7|3301.5|3288.3|3298.5|3285.3|0
1644369600000|2022-02-09 01:20:00|3300.7|3287.5|3300.4|3287.2|3301.5|3288.3|3300.1|3286.9|0
1644369900000|2022-02-09 01:25:00|3300.7|3287.5|3300.4|3287.2|3302.3|3289.1|3298.9|3285.7|0
1644370200000|2022-02-09 01:30:00|3301.1|3287.9|3304.8|3291.6|3307.8|3294.6|3301.1|3287.9|0
1644370500000|2022-02-09 01:35:00|3305.1|3291.9|3309.9|3296.7|3309.9|3296.7|3305.1|3291.9|0
1644370800000|2022-02-09 01:40:00|3311|3297.8|3315.7|3302.5|3317.6|3304.4|3311|3297.8|0
1644371100000|2022-02-09 01:45:00|3316.4|3303.2|3316.1|3302.9|3316.4|3303.2|3314.2|3301|0
1644371400000|2022-02-09 01:50:00|3317|3303.8|3319.3|3306.1|3319.3|3306.1|3317|3303.8|0
1644371700000|2022-02-09 01:55:00|3319.8|3306.6|3326|3312.8|3326|3312.8|3319.8|3306.6|0
1644372000000|2022-02-09 02:00:00|3325|3311.8|3324.1|3310.9|3327.1|3313.9|3324.1|3310.9|0
1644372300000|2022-02-09 02:05:00|3324.3|3311.1|3326.6|3313.4|3326.6|3313.4|3323.2|3310|0
1644372600000|2022-02-09 02:10:00|3328|3314.8|3330.1|3316.9|3330.1|3316.9|3327.6|3314.4|0
1644372900000|2022-02-09 02:15:00|3330.2|3317|3326.6|3313.4|3330.2|3317|3326.6|3313.4|0
1644373200000|2022-02-09 02:20:00|3326.1|3312.9|3328.5|3315.3|3328.5|3315.3|3326.1|3312.9|0
1644373500000|2022-02-09 02:25:00|3329.5|3316.3|3330.5|3317.3|3331.7|3318.4|3329.5|3316.3|0
1644373800000|2022-02-09 02:30:00|3329.1|3315.9|3325|3311.8|3329.1|3315.9|3325|3311.8|0
1644374100000|2022-02-09 02:35:00|3324.9|3311.7|3320|3306.8|3324.9|3311.7|3319.9|3306.7|0
1644374400000|2022-02-09 02:40:00|3319.7|3306.5|3321.1|3307.9|3321.6|3308.4|3319.1|3305.9|0
1644374700000|2022-02-09 02:45:00|3321|3307.8|3320.3|3307.1|3322.7|3309.5|3320.3|3307.1|0
1644375000000|2022-02-09 02:50:00|3320.4|3307.2|3326.6|3313.4|3326.6|3313.4|3320.4|3307.2|0
1644375300000|2022-02-09 02:55:00|3326|3312.8|3327.3|3314.1|3328.7|3315.5|3326|3312.8|0
1644375600000|2022-02-09 03:00:00|3326.7|3313.5|3330.2|3317|3330.2|3317|3326.2|3313|0
1644375900000|2022-02-09 03:05:00|3330|3316.8|3334|3320.6|3334|3320.6|3329.2|3316|0
1644376200000|2022-02-09 03:10:00|3334.6|3321.2|3337.5|3324.1|3337.9|3324.5|3334|3320.6|0
1644376500000|2022-02-09 03:15:00|3336.5|3323.1|3337.1|3323.7|3339.3|3325.9|3336.5|3323.1|0
1644376800000|2022-02-09 03:20:00|3337.9|3324.5|3335.6|3322.2|3339.2|3325.8|3335.6|3322.2|0
1644377100000|2022-02-09 03:25:00|3335.5|3322.1|3335.5|3322.1|3337.7|3324.3|3335.4|3322|0
1644377400000|2022-02-09 03:30:00|3334.1|3320.7|3339.6|3326.2|3339.7|3326.3|3334.1|3320.7|0
1644377700000|2022-02-09 03:35:00|3340.3|3326.9|3339.6|3326.2|3342.3|3328.9|3339|3325.6|0
1644378000000|2022-02-09 03:40:00|3341.1|3327.7|3338.6|3325.2|3343.5|3330.1|3338.6|3325.2|0
1644378300000|2022-02-09 03:45:00|3338|3324.6|3335.6|3322.2|3339.5|3326.1|3334.5|3321.1|0
1644378600000|2022-02-09 03:50:00|3335.7|3322.3|3334.4|3321|3337.6|3324.2|3334.4|3321|0
1644378900000|2022-02-09 03:55:00|3334.3|3320.9|3337.6|3324.2|3337.6|3324.2|3334.3|3320.9|0
1644379200000|2022-02-09 04:00:00|3337.8|3324.4|3335.7|3322.3|3338.5|3325.1|3335.6|3322.2|0
1644379500000|2022-02-09 04:05:00|3335.4|3322|3333.9|3320.5|3335.6|3322.2|3331.9|3318.5|0
1644379800000|2022-02-09 04:10:00|3336|3322.6|3333.8|3320.4|3337.4|3324|3333.8|3320.4|0
1644380100000|2022-02-09 04:15:00|3333|3319.6|3334.6|3321.2|3335.2|3321.8|3332.8|3319.4|0
1644380400000|2022-02-09 04:20:00|3335.2|3321.8|3336.8|3323.4|3337.8|3324.4|3335.2|3321.8|0
1644380700000|2022-02-09 04:25:00|3338|3324.6|3337.7|3324.3|3339.4|3326|3336.9|3323.5|0
1644381000000|2022-02-09 04:30:00|3337.9|3324.5|3340.3|3326.9|3340.9|3327.5|3337.9|3324.5|0
1644381300000|2022-02-09 04:35:00|3340.1|3326.7|3341.3|3327.9|3341.3|3327.9|3338.9|3325.5|0
1644381600000|2022-02-09 04:40:00|3342|3328.6|3343.8|3330.4|3344.1|3330.7|3342|3328.6|0
1644381900000|2022-02-09 04:45:00|3344.2|3330.8|3346.5|3333.1|3349.2|3335.8|3343.9|3330.5|0
1644382200000|2022-02-09 04:50:00|3345.8|3332.4|3346.5|3333.1|3346.5|3333.1|3344.4|3331|0
1644382500000|2022-02-09 04:55:00|3347|3333.6|3348|3334.6|3348.5|3335.1|3346.1|3332.7|0
1644448200000|2022-02-09 23:10:00|3349.6|3336.2|3362.5|3349.1|3362.5|3349.1|3348.2|3334.8|0
1644448500000|2022-02-09 23:15:00|3361.7|3348.3|3363.3|3349.9|3368.7|3355.3|3361.7|3348.3|0
1644448800000|2022-02-09 23:20:00|3362.9|3349.5|3359.4|3346|3367|3353.6|3359.4|3346|0
1644449100000|2022-02-09 23:25:00|3358.3|3344.9|3366|3352.6|3366|3352.6|3357.5|3344.1|0
1644449400000|2022-02-09 23:30:00|3366.1|3352.7|3368.5|3355.1|3368.9|3355.5|3366.1|3352.7|0
1644449700000|2022-02-09 23:35:00|3368.4|3355|3369.7|3356.3|3371|3357.6|3366.7|3353.3|0
1644450000000|2022-02-09 23:40:00|3369.6|3356.2|3365.2|3351.8|3370.5|3357.1|3364.5|3351.1|0
1644450300000|2022-02-09 23:45:00|3363.3|3349.9|3364.6|3351.2|3366|3352.6|3362.4|3349|0
1644450600000|2022-02-09 23:50:00|3364.5|3351.1|3356|3342.6|3364.5|3351.1|3355.9|3342.5|0
1644450900000|2022-02-09 23:55:00|3356.5|3343.1|3355.5|3342.1|3358.5|3345.1|3355.5|3342.1|0
1644451200000|2022-02-10 00:00:00|3356.1|3342.7|3356.3|3342.9|3358.3|3344.9|3356.1|3342.7|0
1644451500000|2022-02-10 00:05:00|3358|3344.6|3354.1|3340.7|3361.8|3348.4|3354.1|3340.7|0
1644451800000|2022-02-10 00:10:00|3354|3340.6|3349.9|3336.5|3354|3340.6|3348.3|3334.9|0
1644452100000|2022-02-10 00:15:00|3348.8|3335.4|3351.7|3338.3|3354.8|3341.4|3348.7|3335.3|0
1644452400000|2022-02-10 00:20:00|3351.4|3338|3352.4|3339|3352.4|3339|3351.3|3337.9|0
1644452700000|2022-02-10 00:25:00|3351.5|3338.1|3351.8|3338.4|3354.9|3341.5|3350.7|3337.3|0
1644453000000|2022-02-10 00:30:00|3351.9|3338.5|3350.9|3337.5|3356.1|3342.7|3350.9|3337.5|0
1644453300000|2022-02-10 00:35:00|3349.8|3336.4|3353.3|3339.9|3353.3|3339.9|3349.2|3335.8|0
1644453600000|2022-02-10 00:40:00|3352.2|3338.8|3349.8|3336.4|3352.2|3338.8|3349.4|3336|0
1644453900000|2022-02-10 00:45:00|3349.4|3336|3348.4|3335|3353.5|3340.1|3348.4|3335|0
1644454200000|2022-02-10 00:50:00|3347|3333.6|3344.8|3331.4|3347|3333.6|3344.2|3330.8|0
1644454500000|2022-02-10 00:55:00|3344.5|3331.1|3344|3330.6|3346|3332.6|3343.2|3329.8|0
1644454800000|2022-02-10 01:00:00|3343|3329.6|3341.1|3327.7|3343|3329.6|3341.1|3327.7|0
1644455100000|2022-02-10 01:05:00|3340.8|3327.4|3345.6|3332.2|3345.6|3332.2|3340.8|3327.4|0
1644455400000|2022-02-10 01:10:00|3344.9|3331.5|3340.9|3327.5|3344.9|3331.5|3340.2|3326.8|0
1644455700000|2022-02-10 01:15:00|3342|3328.6|3341.5|3328.1|3342|3328.6|3340.3|3326.9|0
1644456000000|2022-02-10 01:20:00|3341.9|3328.5|3342.3|3328.9|3343.4|3330|3341.8|3328.4|0
1644456300000|2022-02-10 01:25:00|3341.7|3328.3|3343.5|3330.1|3343.5|3330.1|3340.1|3326.7|0
1644456600000|2022-02-10 01:30:00|3344.3|3330.9|3345.6|3332.2|3345.6|3332.2|3343.2|3329.8|0
1644456900000|2022-02-10 01:35:00|3345.2|3331.8|3346.4|3333|3347.6|3334.2|3345.2|3331.8|0
1644457200000|2022-02-10 01:40:00|3345.7|3332.3|3344.1|3330.7|3348|3334.6|3344.1|3330.7|0
1644457500000|2022-02-10 01:45:00|3343.9|3330.5|3348.7|3335.3|3348.7|3335.3|3343.9|3330.5|0
1644457800000|2022-02-10 01:50:00|3350.1|3336.7|3352|3338.6|3353.4|3340|3350.1|3336.7|0
1644458100000|2022-02-10 01:55:00|3351.6|3338.2|3345.9|3332.5|3351.6|3338.2|3345.9|3332.5|0
1644458400000|2022-02-10 02:00:00|3346.5|3333.1|3342.5|3329.1|3347.9|3334.5|3342.5|3329.1|0
1644458700000|2022-02-10 02:05:00|3343.2|3329.8|3344.8|3331.4|3344.9|3331.5|3343.2|3329.8|0
1644459000000|2022-02-10 02:10:00|3344.2|3330.8|3345.8|3332.4|3346.1|3332.7|3343.6|3330.2|0
1644459300000|2022-02-10 02:15:00|3344.8|3331.4|3344.1|3330.7|3345.6|3332.2|3343.4|3330|0
1644459600000|2022-02-10 02:20:00|3342.6|3329.2|3340.7|3327.3|3342.8|3329.4|3340.4|3327|0
1644459900000|2022-02-10 02:25:00|3341.4|3328|3339.2|3325.8|3342.6|3329.2|3339.2|3325.8|0
1644460200000|2022-02-10 02:30:00|3339.3|3325.9|3339.2|3325.8|3339.3|3325.9|3337.7|3324.3|0
1644460500000|2022-02-10 02:35:00|3338.5|3325.1|3340.8|3327.4|3340.8|3327.4|3338.3|3324.9|0
1644460800000|2022-02-10 02:40:00|3340.4|3327|3338.2|3324.8|3340.4|3327|3338.2|3324.8|0
1644461100000|2022-02-10 02:45:00|3337.8|3324.4|3336.4|3323|3337.8|3324.4|3335.9|3322.5|0
1644461400000|2022-02-10 02:50:00|3337|3323.6|3336.8|3323.4|3337|3323.6|3336.2|3322.8|0
1644461700000|2022-02-10 02:55:00|3337.1|3323.7|3336.8|3323.4|3338.6|3325.2|3336.8|3323.4|0
1644462000000|2022-02-10 03:00:00|3335.2|3321.8|3336.5|3323.1|3336.9|3323.5|3333.2|3319.8|0
1644462300000|2022-02-10 03:05:00|3337.1|3323.7|3337.3|3323.9|3337.8|3324.4|3335.4|3322|0
1644462600000|2022-02-10 03:10:00|3337|3323.6|3335.8|3322.4|3337.9|3324.5|3335.3|3321.9|0
1644462900000|2022-02-10 03:15:00|3336|3322.6|3336|3322.6|3337.2|3323.8|3336|3322.6|0
1644463200000|2022-02-10 03:20:00|3336.4|3323|3340.1|3326.7|3341|3327.6|3336.4|3323|0
1644463500000|2022-02-10 03:25:00|3340.4|3327|3342.6|3329.2|3342.8|3329.4|3340.3|3326.9|0
1644463800000|2022-02-10 03:30:00|3343.3|3329.9|3346.3|3332.9|3346.3|3332.9|3342.9|3329.5|0
1644464100000|2022-02-10 03:35:00|3346|3332.6|3347.9|3334.5|3347.9|3334.5|3346|3332.6|0
1644464400000|2022-02-10 03:40:00|3347.7|3334.3|3344.7|3331.3|3347.7|3334.3|3344.7|3331.3|0
1644464700000|2022-02-10 03:45:00|3344.5|3331.1|3345.7|3332.3|3345.9|3332.5|3344.5|3331.1|0
1644465000000|2022-02-10 03:50:00|3345.4|3332|3344.8|3331.4|3345.4|3332|3342.8|3329.4|0
1644465300000|2022-02-10 03:55:00|3346.2|3332.8|3347.8|3334.4|3349.4|3336|3346.2|3332.8|0
1644465600000|2022-02-10 04:00:00|3348.2|3334.8|3345.9|3332.5|3348.4|3335|3345.9|3332.5|0
1644465900000|2022-02-10 04:05:00|3346.2|3332.8|3346.2|3332.8|3347.3|3333.9|3345.5|3332.1|0
1644466200000|2022-02-10 04:10:00|3346|3332.6|3347|3333.6|3347.8|3334.4|3346|3332.6|0
1644466500000|2022-02-10 04:15:00|3345.6|3332.2|3347.8|3334.4|3348.3|3334.9|3345.6|3332.2|0
1644466800000|2022-02-10 04:20:00|3347.9|3334.5|3345.7|3332.3|3347.9|3334.5|3345.7|3332.3|0
1644467100000|2022-02-10 04:25:00|3345.4|3332|3346.3|3332.9|3346.3|3332.9|3345.2|3331.8|0
1644467400000|2022-02-10 04:30:00|3346.5|3333.1|3347.2|3333.8|3348.6|3335.2|3344.7|3331.3|0
1644467700000|2022-02-10 04:35:00|3347.6|3334.2|3346.9|3333.5|3348.8|3335.4|3346.9|3333.5|0
1644468000000|2022-02-10 04:40:00|3346.1|3332.7|3348|3334.6|3350|3336.6|3346.1|3332.7|0
1644468300000|2022-02-10 04:45:00|3347.7|3334.3|3350.2|3336.8|3350.5|3337.1|3347.7|3334.3|0
1644468600000|2022-02-10 04:50:00|3350.5|3337.1|3347.5|3334.1|3350.5|3337.1|3347.5|3334.1|0
1644468900000|2022-02-10 04:55:00|3348.4|3335|3347.6|3334.2|3350.3|3336.9|3346.9|3333.5|0
1644534600000|2022-02-10 23:10:00|3305.9|3292.7|3306.8|3293.6|3306.9|3293.7|3300.3|3287.1|0
1644534900000|2022-02-10 23:15:00|3309.9|3296.7|3310.5|3297.3|3310.7|3297.5|3304|3290.8|0
1644535200000|2022-02-10 23:20:00|3313.2|3300|3301.9|3288.7|3313.2|3300|3301.9|3288.7|0
1644535500000|2022-02-10 23:25:00|3303.5|3290.3|3301.1|3287.9|3305.1|3291.9|3299.7|3286.5|0
1644535800000|2022-02-10 23:30:00|3301.8|3288.6|3304.6|3291.4|3304.6|3291.4|3300.1|3286.9|0
1644536100000|2022-02-10 23:35:00|3304.7|3291.5|3306.6|3293.4|3307.3|3294.1|3302.9|3289.7|0
1644536400000|2022-02-10 23:40:00|3306.7|3293.5|3302.3|3289.1|3307.9|3294.7|3302.3|3289.1|0
1644536700000|2022-02-10 23:45:00|3302.9|3289.7|3300.4|3287.2|3303.5|3290.3|3300.4|3287.2|0
1644537000000|2022-02-10 23:50:00|3302.4|3289.2|3302|3288.8|3304.7|3291.5|3302|3288.8|0
1644537300000|2022-02-10 23:55:00|3301.6|3288.4|3297.3|3284.1|3301.6|3288.4|3297.2|3284|0
1644537600000|2022-02-11 00:00:00|3295.6|3282.4|3296.3|3283.1|3299.1|3285.9|3295.6|3282.4|0
1644537900000|2022-02-11 00:05:00|3292.5|3279.3|3291|3277.8|3292.9|3279.7|3290.5|3277.3|0
1644538200000|2022-02-11 00:10:00|3290.6|3277.4|3290.5|3277.3|3290.6|3277.4|3287.5|3274.3|0
1644538500000|2022-02-11 00:15:00|3289.6|3276.4|3286.2|3273|3290.7|3277.5|3286.2|3273|0
1644538800000|2022-02-11 00:20:00|3286.5|3273.3|3283.1|3269.9|3286.5|3273.3|3283.1|3269.9|0
1644539100000|2022-02-11 00:25:00|3282.6|3269.4|3279.1|3266.1|3282.6|3269.4|3278.4|3265.4|0
1644539400000|2022-02-11 00:30:00|3280|3267|3279.1|3266.1|3281.7|3268.5|3278.9|3265.9|0
1644539700000|2022-02-11 00:35:00|3279.5|3266.5|3284.4|3271.2|3284.4|3271.2|3279.5|3266.5|0
1644540000000|2022-02-11 00:40:00|3286.1|3272.9|3286|3272.8|3287|3273.8|3284|3270.8|0
1644540300000|2022-02-11 00:45:00|3285.7|3272.5|3291.5|3278.3|3292|3278.8|3285.7|3272.5|0
1644540600000|2022-02-11 00:50:00|3292.4|3279.2|3292.4|3279.2|3293|3279.8|3290.4|3277.2|0
1644540900000|2022-02-11 00:55:00|3290.6|3277.4|3293.5|3280.3|3294|3280.8|3290|3276.8|0
1644541200000|2022-02-11 01:00:00|3295.1|3281.9|3291.8|3278.6|3295.1|3281.9|3291.8|3278.6|0
1644541500000|2022-02-11 01:05:00|3289.7|3276.5|3287.8|3274.6|3290.3|3277.1|3287.1|3273.9|0
1644541800000|2022-02-11 01:10:00|3288.3|3275.1|3292.6|3279.4|3292.6|3279.4|3288.3|3275.1|0
1644542100000|2022-02-11 01:15:00|3293.3|3280.1|3297.6|3284.4|3297.7|3284.5|3292.6|3279.4|0
1644542400000|2022-02-11 01:20:00|3298.1|3284.9|3301.7|3288.5|3302.4|3289.2|3298.1|3284.9|0
1644542700000|2022-02-11 01:25:00|3302.2|3289|3304.1|3290.9|3304.8|3291.6|3301.7|3288.5|0
1644543000000|2022-02-11 01:30:00|3302.9|3289.7|3305.6|3292.4|3305.6|3292.4|3301|3287.8|0
1644543300000|2022-02-11 01:35:00|3304.5|3291.3|3304.5|3291.3|3306.1|3292.9|3303.1|3289.9|0
1644543600000|2022-02-11 01:40:00|3304.9|3291.7|3305.3|3292.1|3307.6|3294.4|3304.9|3291.7|0
1644543900000|2022-02-11 01:45:00|3304.9|3291.7|3307|3293.8|3307|3293.8|3304.3|3291.1|0
1644544200000|2022-02-11 01:50:00|3306.4|3293.2|3302.6|3289.4|3306.4|3293.2|3302.6|3289.4|0
1644544500000|2022-02-11 01:55:00|3302.5|3289.3|3302.1|3288.9|3302.9|3289.7|3301.4|3288.2|0
1644544800000|2022-02-11 02:00:00|3302.6|3289.4|3303.2|3290|3304.7|3291.5|3302.1|3288.9|0
1644545100000|2022-02-11 02:05:00|3302.4|3289.2|3301.7|3288.5|3302.7|3289.5|3301.2|3288|0
1644545400000|2022-02-11 02:10:00|3303.1|3289.9|3302.6|3289.4|3303.1|3289.9|3300.4|3287.2|0
1644545700000|2022-02-11 02:15:00|3301.8|3288.6|3301.6|3288.4|3302.2|3289|3300.6|3287.4|0
1644546000000|2022-02-11 02:20:00|3300.8|3287.6|3305|3291.8|3305|3291.8|3300.8|3287.6|0
1644546300000|2022-02-11 02:25:00|3304.1|3290.9|3305.3|3292.1|3305.4|3292.2|3302.5|3289.3|0
1644546600000|2022-02-11 02:30:00|3304.7|3291.5|3303.4|3290.2|3305|3291.8|3303|3289.8|0
1644546900000|2022-02-11 02:35:00|3303.5|3290.3|3302.7|3289.5|3303.5|3290.3|3301.5|3288.3|0
1644547200000|2022-02-11 02:40:00|3302.4|3289.2|3301.9|3288.7|3302.5|3289.3|3300.7|3287.5|0
1644547500000|2022-02-11 02:45:00|3302.1|3288.9|3302.2|3289|3303.2|3290|3301.8|3288.6|0
1644547800000|2022-02-11 02:50:00|3302.4|3289.2|3301.7|3288.5|3302.4|3289.2|3301.1|3287.9|0
1644548100000|2022-02-11 02:55:00|3301.2|3288|3302.4|3289.2|3302.7|3289.5|3300.8|3287.6|0
1644548400000|2022-02-11 03:00:00|3301.5|3288.3|3301.3|3288.1|3301.5|3288.3|3300|3286.8|0
1644548700000|2022-02-11 03:05:00|3300|3286.8|3299.3|3286.1|3300.7|3287.5|3299.3|3286.1|0
1644549000000|2022-02-11 03:10:00|3298.7|3285.5|3299.4|3286.2|3301.4|3288.2|3297.7|3284.5|0
1644549300000|2022-02-11 03:15:00|3299.1|3285.9|3300.6|3287.4|3300.6|3287.4|3298.9|3285.7|0
1644549600000|2022-02-11 03:20:00|3303|3289.8|3305.8|3292.6|3305.8|3292.6|3303|3289.8|0
1644549900000|2022-02-11 03:25:00|3305.4|3292.2|3306.9|3293.7|3307.8|3294.6|3305.2|3292|0
1644550200000|2022-02-11 03:30:00|3308.8|3295.6|3308.3|3295.1|3308.8|3295.6|3307.3|3294.1|0
1644550500000|2022-02-11 03:35:00|3307.1|3293.9|3306.2|3293|3307.5|3294.3|3305.6|3292.4|0
1644550800000|2022-02-11 03:40:00|3306.1|3292.9|3306.1|3292.9|3306.9|3293.7|3305.9|3292.7|0
1644551100000|2022-02-11 03:45:00|3306.2|3293|3306.8|3293.6|3307.3|3294.1|3305.1|3291.9|0
1644551400000|2022-02-11 03:50:00|3306.9|3293.7|3305.6|3292.4|3309.2|3296|3305.6|3292.4|0
1644551700000|2022-02-11 03:55:00|3305.5|3292.3|3305.2|3292|3305.5|3292.3|3303.9|3290.7|0
1644552000000|2022-02-11 04:00:00|3305.4|3292.2|3304.7|3291.5|3305.9|3292.7|3304.7|3291.5|0
1644552300000|2022-02-11 04:05:00|3304|3290.8|3302|3288.8|3304.4|3291.2|3302|3288.8|0
1644552600000|2022-02-11 04:10:00|3301.6|3288.4|3299.9|3286.7|3301.6|3288.4|3297.5|3284.3|0
1644552900000|2022-02-11 04:15:00|3299.8|3286.6|3302|3288.8|3302.3|3289.1|3299.8|3286.6|0
1644553200000|2022-02-11 04:20:00|3302.3|3289.1|3303.4|3290.2|3303.9|3290.7|3302.3|3289.1|0
1644553500000|2022-02-11 04:25:00|3304|3290.8|3305.2|3292|3308.3|3295.1|3304|3290.8|0
1644553800000|2022-02-11 04:30:00|3306.3|3293.1|3301.3|3288.1|3306.3|3293.1|3301.3|3288.1|0
1644554100000|2022-02-11 04:35:00|3300.3|3287.1|3300.2|3287|3301.8|3288.6|3300.2|3287|0
1644554400000|2022-02-11 04:40:00|3300.4|3287.2|3297.7|3284.5|3300.4|3287.2|3296.5|3283.3|0
1644554700000|2022-02-11 04:45:00|3297.5|3284.3|3296.2|3283|3298|3284.8|3295.4|3282.2|0
1644555000000|2022-02-11 04:50:00|3296|3282.8|3296.6|3283.4|3297.4|3284.2|3295.8|3282.6|0
1644555300000|2022-02-11 04:55:00|3298.2|3285|3298.1|3284.9|3299.2|3286|3297.5|3284.3|0
1644793800000|2022-02-13 23:10:00|3284.4|3271.2|3276.7|3263.7|3284.4|3271.2|3273.7|3260.7|0
1644794100000|2022-02-13 23:15:00|3275.3|3262.3|3285.3|3272.1|3286.2|3273|3275.3|3262.3|0
1644794400000|2022-02-13 23:20:00|3284|3270.8|3276.3|3263.3|3284|3270.8|3268.9|3255.9|0
1644794700000|2022-02-13 23:25:00|3274.2|3261.2|3281.1|3268.1|3281.1|3268.1|3274.2|3261.2|0
1644795000000|2022-02-13 23:30:00|3280|3267|3281|3268|3284.5|3271.3|3280|3267|0
1644795300000|2022-02-13 23:35:00|3279.7|3266.7|3285.8|3272.6|3288.5|3275.3|3279.7|3266.7|0
1644795600000|2022-02-13 23:40:00|3287.5|3274.3|3287.8|3274.6|3290.5|3277.3|3287.2|3274|0
1644795900000|2022-02-13 23:45:00|3288.1|3274.9|3292.1|3278.9|3292.9|3279.7|3288.1|3274.9|0
1644796200000|2022-02-13 23:50:00|3292.6|3279.4|3292.6|3279.4|3293.6|3280.4|3290.2|3277|0
1644796500000|2022-02-13 23:55:00|3291.5|3278.3|3289.7|3276.5|3292.5|3279.3|3289.7|3276.5|0
1644796800000|2022-02-14 00:00:00|3289.1|3275.9|3295.8|3282.6|3297.2|3284|3289.1|3275.9|0
1644797100000|2022-02-14 00:05:00|3295.3|3282.1|3293.8|3280.6|3295.3|3282.1|3290.3|3277.1|0
1644797400000|2022-02-14 00:10:00|3293.3|3280.1|3295.1|3281.9|3296.3|3283.1|3289|3275.8|0
1644797700000|2022-02-14 00:15:00|3294.9|3281.7|3292.6|3279.4|3295.2|3282|3291.8|3278.6|0
1644798000000|2022-02-14 00:20:00|3291.8|3278.6|3286.4|3273.2|3291.9|3278.7|3285.5|3272.3|0
1644798300000|2022-02-14 00:25:00|3289.1|3275.9|3287.9|3274.7|3290|3276.8|3287.9|3274.7|0
1644798600000|2022-02-14 00:30:00|3287.1|3273.9|3284|3270.8|3287.1|3273.9|3280.4|3267.4|0
1644798900000|2022-02-14 00:35:00|3283.3|3270.1|3286.7|3273.5|3287.5|3274.3|3283.3|3270.1|0
1644799200000|2022-02-14 00:40:00|3286.3|3273.1|3285.7|3272.5|3287.5|3274.3|3285.7|3272.5|0
1644799500000|2022-02-14 00:45:00|3285.4|3272.2|3280.5|3267.5|3285.4|3272.2|3277.9|3264.9|0
1644799800000|2022-02-14 00:50:00|3279.3|3266.3|3284|3270.8|3284|3270.8|3279.3|3266.3|0
1644800100000|2022-02-14 00:55:00|3282.9|3269.7|3288.2|3275|3288.2|3275|3282.9|3269.7|0
1644800400000|2022-02-14 01:00:00|3288.3|3275.1|3286.2|3273|3289.5|3276.3|3284.3|3271.1|0
1644800700000|2022-02-14 01:05:00|3285.8|3272.6|3284.3|3271.1|3287.4|3274.2|3284.3|3271.1|0
1644801000000|2022-02-14 01:10:00|3284.9|3271.7|3281.9|3268.7|3285.1|3271.9|3281.8|3268.6|0
1644801300000|2022-02-14 01:15:00|3280.8|3267.8|3278|3265|3283.3|3270.1|3278|3265|0
1644801600000|2022-02-14 01:20:00|3278.2|3265.2|3279.6|3266.6|3281.1|3268.1|3277.6|3264.6|0
1644801900000|2022-02-14 01:25:00|3279.3|3266.3|3283.7|3270.5|3284.9|3271.7|3279.2|3266.2|0
1644802200000|2022-02-14 01:30:00|3283.8|3270.6|3292.6|3279.4|3294.7|3281.5|3283.8|3270.6|0
1644802500000|2022-02-14 01:35:00|3291.5|3278.3|3289.8|3276.6|3292.6|3279.4|3288.6|3275.4|0
1644802800000|2022-02-14 01:40:00|3289.2|3276|3291.2|3278|3293.2|3280|3289.2|3276|0
1644803100000|2022-02-14 01:45:00|3292.2|3279|3292.7|3279.5|3293.9|3280.7|3291.1|3277.9|0
1644803400000|2022-02-14 01:50:00|3294.4|3281.2|3293.6|3280.4|3295.1|3281.9|3293.3|3280.1|0
1644803700000|2022-02-14 01:55:00|3293.2|3280|3291.4|3278.2|3294.2|3281|3291.4|3278.2|0
1644804000000|2022-02-14 02:00:00|3291.7|3278.5|3295.2|3282|3296.2|3283|3290.7|3277.5|0
1644804300000|2022-02-14 02:05:00|3296|3282.8|3297.9|3284.7|3297.9|3284.7|3295.7|3282.5|0
1644804600000|2022-02-14 02:10:00|3298.5|3285.3|3300.8|3287.6|3300.8|3287.6|3298.5|3285.3|0
1644804900000|2022-02-14 02:15:00|3302.2|3289|3306.8|3293.6|3306.8|3293.6|3301.9|3288.7|0
1644805200000|2022-02-14 02:20:00|3307.4|3294.2|3307.4|3294.2|3308|3294.8|3306.4|3293.2|0
1644805500000|2022-02-14 02:25:00|3307.5|3294.3|3303.1|3289.9|3307.5|3294.3|3302.9|3289.7|0
1644805800000|2022-02-14 02:30:00|3303|3289.8|3308.2|3295|3308.3|3295.1|3303|3289.8|0
1644806100000|2022-02-14 02:35:00|3308.6|3295.4|3306.9|3293.7|3309.3|3296.1|3306.9|3293.7|0
1644806400000|2022-02-14 02:40:00|3307.6|3294.4|3310.7|3297.5|3310.7|3297.5|3306.9|3293.7|0
1644806700000|2022-02-14 02:45:00|3309.8|3296.6|3311.6|3298.4|3311.6|3298.4|3309.8|3296.6|0
1644807000000|2022-02-14 02:50:00|3311.9|3298.7|3314|3300.8|3314|3300.8|3311.1|3297.9|0
1644807300000|2022-02-14 02:55:00|3314.5|3301.3|3314.8|3301.6|3315.4|3302.2|3314.5|3301.3|0
1644807600000|2022-02-14 03:00:00|3313.4|3300.2|3316.8|3303.6|3317.4|3304.2|3313.4|3300.2|0
1644807900000|2022-02-14 03:05:00|3317.8|3304.6|3314.9|3301.7|3317.9|3304.7|3314.3|3301.1|0
1644808200000|2022-02-14 03:10:00|3314.2|3301|3309.7|3296.5|3314.2|3301|3308.4|3295.2|0
1644808500000|2022-02-14 03:15:00|3308.9|3295.7|3307.8|3294.6|3308.9|3295.7|3306.9|3293.7|0
1644808800000|2022-02-14 03:20:00|3308.3|3295.1|3310.5|3297.3|3310.5|3297.3|3308|3294.8|0
1644809100000|2022-02-14 03:25:00|3309.8|3296.6|3309.1|3295.9|3310.7|3297.5|3309|3295.8|0
1644809400000|2022-02-14 03:30:00|3309.2|3296|3311.3|3298.1|3311.8|3298.6|3307.9|3294.7|0
1644809700000|2022-02-14 03:35:00|3311.8|3298.6|3313|3299.8|3313|3299.8|3311.5|3298.3|0
1644810000000|2022-02-14 03:40:00|3313.3|3300.1|3312.7|3299.5|3314.2|3301|3311.7|3298.5|0
1644810300000|2022-02-14 03:45:00|3311.3|3298.1|3312.6|3299.4|3312.8|3299.6|3309.6|3296.4|0
1644810600000|2022-02-14 03:50:00|3314.1|3300.9|3312.8|3299.6|3314.1|3300.9|3312.6|3299.4|0
1644810900000|2022-02-14 03:55:00|3312.3|3299.1|3313.4|3300.2|3313.4|3300.2|3309.4|3296.2|0
1644811200000|2022-02-14 04:00:00|3312.2|3299|3307.1|3293.9|3312.2|3299|3306.2|3293|0
1644811500000|2022-02-14 04:05:00|3308.1|3294.9|3304.3|3291.1|3308.1|3294.9|3304.3|3291.1|0
1644811800000|2022-02-14 04:10:00|3304|3290.8|3302.7|3289.5|3304|3290.8|3301.9|3288.7|0
1644812100000|2022-02-14 04:15:00|3302|3288.8|3299.4|3286.2|3302.1|3288.9|3299.4|3286.2|0
1644812400000|2022-02-14 04:20:00|3299.3|3286.1|3302.2|3289|3302.2|3289|3299.3|3286.1|0
1644812700000|2022-02-14 04:25:00|3302.8|3289.6|3304.2|3291|3304.2|3291|3302.5|3289.3|0
1644813000000|2022-02-14 04:30:00|3304.5|3291.3|3307.4|3294.2|3307.7|3294.5|3304.5|3291.3|0
1644813300000|2022-02-14 04:35:00|3306.3|3293.1|3306.4|3293.2|3307.7|3294.5|3305.4|3292.2|0
1644813600000|2022-02-14 04:40:00|3305.2|3292|3304.4|3291.2|3306.4|3293.2|3304.4|3291.2|0
1644813900000|2022-02-14 04:45:00|3303.5|3290.3|3304.8|3291.6|3307.3|3294.1|3303.5|3290.3|0
1644814200000|2022-02-14 04:50:00|3305|3291.8|3307.8|3294.6|3307.8|3294.6|3305|3291.8|0
1644814500000|2022-02-14 04:55:00|3307.4|3294.2|3306|3292.8|3309|3295.8|3304.2|3291|0
1644880200000|2022-02-14 23:10:00|3296.4|3283.2|3291.3|3278.1|3296.4|3283.2|3286.8|3273.6|0
1644880500000|2022-02-14 23:15:00|3292.3|3279.1|3294.1|3280.9|3295.3|3282.1|3291.2|3278|0
1644880800000|2022-02-14 23:20:00|3295.7|3282.5|3292.9|3279.7|3300.5|3287.3|3291.8|3278.6|0
1644881100000|2022-02-14 23:25:00|3292.5|3279.3|3292.2|3279|3292.5|3279.3|3288.6|3275.4|0
1644881400000|2022-02-14 23:30:00|3292.1|3278.9|3285|3271.8|3292.1|3278.9|3284.8|3271.6|0
1644881700000|2022-02-14 23:35:00|3286.2|3273|3282.7|3269.5|3286.5|3273.3|3282.4|3269.2|0
1644882000000|2022-02-14 23:40:00|3284.1|3270.9|3278.8|3265.8|3285.1|3271.9|3278.8|3265.8|0
1644882300000|2022-02-14 23:45:00|3278.5|3265.5|3278.7|3265.7|3280.1|3267.1|3277.7|3264.7|0
1644882600000|2022-02-14 23:50:00|3277.6|3264.6|3278.6|3265.6|3278.6|3265.6|3275.8|3262.8|0
1644882900000|2022-02-14 23:55:00|3281.4|3268.4|3285.1|3271.9|3285.1|3271.9|3279.9|3266.9|0
1644883200000|2022-02-15 00:00:00|3286.3|3273.1|3291.8|3278.6|3294.3|3281.1|3286.3|3273.1|0
1644883500000|2022-02-15 00:05:00|3291.6|3278.4|3292.5|3279.3|3292.5|3279.3|3288.9|3275.7|0
1644883800000|2022-02-15 00:10:00|3295.2|3282|3293.7|3280.5|3300.6|3287.4|3293.7|3280.5|0
1644884100000|2022-02-15 00:15:00|3291.9|3278.7|3291.7|3278.5|3293.3|3280.1|3289.9|3276.7|0
1644884400000|2022-02-15 00:20:00|3293.3|3280.1|3293.1|3279.9|3296.3|3283.1|3290.2|3277|0
1644884700000|2022-02-15 00:25:00|3295.4|3282.2|3296.9|3283.7|3296.9|3283.7|3293.6|3280.4|0
1644885000000|2022-02-15 00:30:00|3297.8|3284.6|3298.8|3285.6|3298.8|3285.6|3295.8|3282.6|0
1644885300000|2022-02-15 00:35:00|3300.5|3287.3|3297.8|3284.6|3300.5|3287.3|3296.3|3283.1|0
1644885600000|2022-02-15 00:40:00|3298.6|3285.4|3302.2|3289|3302.2|3289|3298.6|3285.4|0
1644885900000|2022-02-15 00:45:00|3302.6|3289.4|3314.1|3300.9|3314.1|3300.9|3302.6|3289.4|0
1644886200000|2022-02-15 00:50:00|3314.3|3301.1|3311.9|3298.7|3315.1|3301.9|3311.9|3298.7|0
1644886500000|2022-02-15 00:55:00|3311.6|3298.4|3317.7|3304.5|3317.7|3304.5|3310.8|3297.6|0
1644886800000|2022-02-15 01:00:00|3318.2|3305|3317.6|3304.4|3321|3307.8|3317.6|3304.4|0
1644887100000|2022-02-15 01:05:00|3317|3303.8|3323.2|3310|3323.2|3310|3317|3303.8|0
1644887400000|2022-02-15 01:10:00|3322.5|3309.3|3324.9|3311.7|3327.2|3314|3322.5|3309.3|0
1644887700000|2022-02-15 01:15:00|3324.7|3311.5|3326.4|3313.2|3328.6|3315.4|3324.7|3311.5|0
1644888000000|2022-02-15 01:20:00|3327.8|3314.6|3331.1|3317.9|3331.1|3317.9|3327.8|3314.6|0
1644888300000|2022-02-15 01:25:00|3332.8|3319.4|3333|3319.6|3334.3|3320.9|3332.1|3318.7|0
1644888600000|2022-02-15 01:30:00|3332.6|3319.2|3329.7|3316.5|3332.6|3319.2|3325.4|3312.2|0
1644888900000|2022-02-15 01:35:00|3329.6|3316.4|3330.2|3317|3330.8|3317.6|3327.4|3314.2|0
1644889200000|2022-02-15 01:40:00|3329.3|3316.1|3328.3|3315.1|3329.3|3316.1|3326.4|3313.2|0
1644889500000|2022-02-15 01:45:00|3329.6|3316.4|3330|3316.8|3331.9|3318.5|3329.2|3316|0
1644889800000|2022-02-15 01:50:00|3329.9|3316.7|3328.8|3315.6|3329.9|3316.7|3326.1|3312.9|0
1644890100000|2022-02-15 01:55:00|3329.1|3315.9|3328.9|3315.7|3331.5|3318.3|3328.9|3315.7|0
1644890400000|2022-02-15 02:00:00|3327.1|3313.9|3330.2|3317|3330.9|3317.7|3326.8|3313.6|0
1644890700000|2022-02-15 02:05:00|3330.7|3317.5|3333.9|3320.5|3334.4|3321|3330.7|3317.5|0
1644891000000|2022-02-15 02:10:00|3333.7|3320.3|3332.6|3319.2|3333.7|3320.3|3331.3|3318.1|0
1644891300000|2022-02-15 02:15:00|3333.3|3319.9|3334.7|3321.3|3336|3322.6|3333.3|3319.9|0
1644891600000|2022-02-15 02:20:00|3335|3321.6|3334.7|3321.3|3335.9|3322.5|3334.7|3321.3|0
1644891900000|2022-02-15 02:25:00|3335|3321.6|3330.5|3317.3|3335|3321.6|3330.2|3317|0
1644892200000|2022-02-15 02:30:00|3330.6|3317.4|3333.1|3319.7|3333.5|3320.1|3330.6|3317.4|0
1644892500000|2022-02-15 02:35:00|3333.7|3320.3|3335.6|3322.2|3335.6|3322.2|3333.7|3320.3|0
1644892800000|2022-02-15 02:40:00|3336.5|3323.1|3338|3324.6|3338|3324.6|3336.2|3322.8|0
1644893100000|2022-02-15 02:45:00|3338.2|3324.8|3334.2|3320.8|3338.2|3324.8|3334.2|3320.8|0
1644893400000|2022-02-15 02:50:00|3334.1|3320.7|3334.7|3321.3|3334.7|3321.3|3333.3|3319.9|0
1644893700000|2022-02-15 02:55:00|3335.1|3321.7|3332.4|3319|3335.1|3321.7|3332.1|3318.7|0
1644894000000|2022-02-15 03:00:00|3332.2|3318.8|3332.5|3319.1|3333.1|3319.7|3331.3|3318.1|0
1644894300000|2022-02-15 03:05:00|3332.8|3319.4|3331.4|3318.2|3333.9|3320.5|3331.4|3318.2|0
1644894600000|2022-02-15 03:10:00|3331.3|3318.1|3332.7|3319.3|3332.7|3319.3|3330.3|3317.1|0
1644894900000|2022-02-15 03:15:00|3333.7|3320.3|3331.1|3317.9|3334.1|3320.7|3330.4|3317.2|0
1644895200000|2022-02-15 03:20:00|3331.3|3318.1|3332.9|3319.5|3332.9|3319.5|3331.3|3318.1|0
1644895500000|2022-02-15 03:25:00|3332.4|3319|3332.8|3319.4|3332.8|3319.4|3330.9|3317.7|0
1644895800000|2022-02-15 03:30:00|3332.5|3319.1|3327.4|3314.2|3332.5|3319.1|3327|3313.8|0
1644896100000|2022-02-15 03:35:00|3327.6|3314.4|3328.2|3315|3328.2|3315|3326.4|3313.2|0
1644896400000|2022-02-15 03:40:00|3328.6|3315.4|3333|3319.6|3333.9|3320.5|3328.6|3315.4|0
1644896700000|2022-02-15 03:45:00|3333.8|3320.4|3333.2|3319.8|3333.8|3320.4|3332.8|3319.4|0
1644897000000|2022-02-15 03:50:00|3332.1|3318.7|3332.4|3319|3332.4|3319|3331.2|3318|0
1644897300000|2022-02-15 03:55:00|3332.3|3318.9|3332.5|3319.1|3332.8|3319.4|3331.5|3318.3|0
1644897600000|2022-02-15 04:00:00|3332.8|3319.4|3328.8|3315.6|3332.8|3319.4|3327.5|3314.3|0
1644897900000|2022-02-15 04:05:00|3328.4|3315.2|3330.2|3317|3330.5|3317.3|3328.4|3315.2|0
1644898200000|2022-02-15 04:10:00|3330.1|3316.9|3328.8|3315.6|3330.4|3317.2|3328.8|3315.6|0
1644898500000|2022-02-15 04:15:00|3329.4|3316.2|3330.2|3317|3330.8|3317.6|3329|3315.8|0
1644898800000|2022-02-15 04:20:00|3330.3|3317.1|3330.7|3317.5|3331.2|3318|3330.3|3317.1|0
1644899100000|2022-02-15 04:25:00|3331.4|3318.2|3329.2|3316|3331.4|3318.2|3328.1|3314.9|0
1644899400000|2022-02-15 04:30:00|3328.5|3315.3|3330.2|3317|3331.2|3318|3328.5|3315.3|0
1644899700000|2022-02-15 04:35:00|3329.6|3316.4|3329|3315.8|3329.8|3316.6|3328.3|3315.1|0
1644900000000|2022-02-15 04:40:00|3329.6|3316.4|3331.5|3318.3|3332.5|3319.1|3329.5|3316.3|0
1644900300000|2022-02-15 04:45:00|3332.1|3318.7|3332.5|3319.1|3334.2|3320.8|3331.4|3318.2|0
1644900600000|2022-02-15 04:50:00|3331.9|3318.5|3330.5|3317.3|3331.9|3318.5|3329.5|3316.3|0
1644900900000|2022-02-15 04:55:00|3330.4|3317.2|3331.7|3318.4|3332.3|3318.9|3330.4|3317.2|0
1644966600000|2022-02-15 23:10:00|3372.1|3358.7|3367.8|3354.4|3372.1|3358.7|3365.5|3352.1|0
1644966900000|2022-02-15 23:15:00|3366.6|3353.2|3360.1|3346.7|3366.6|3353.2|3357.9|3344.5|0
1644967200000|2022-02-15 23:20:00|3357.3|3343.9|3351.6|3338.2|3357.3|3343.9|3351.6|3338.2|0
1644967500000|2022-02-15 23:25:00|3351.7|3338.3|3350.2|3336.8|3356.1|3342.7|3349.3|3335.9|0
1644967800000|2022-02-15 23:30:00|3347.6|3334.2|3348.2|3334.8|3350.7|3337.3|3347.6|3334.2|0
1644968100000|2022-02-15 23:35:00|3347.1|3333.7|3345.3|3331.9|3349.5|3336.1|3345.3|3331.9|0
1644968400000|2022-02-15 23:40:00|3344.4|3331|3346.5|3333.1|3348.7|3335.3|3343.3|3329.9|0
1644968700000|2022-02-15 23:45:00|3343.3|3329.9|3337.6|3324.2|3343.3|3329.9|3337.3|3323.9|0
1644969000000|2022-02-15 23:50:00|3336.8|3323.4|3339.2|3325.8|3339.7|3326.3|3334.3|3320.9|0
1644969300000|2022-02-15 23:55:00|3339|3325.6|3344.5|3331.1|3345.3|3331.9|3339|3325.6|0
1644969600000|2022-02-16 00:00:00|3344.9|3331.5|3341.7|3328.3|3345.9|3332.5|3340.6|3327.2|0
1644969900000|2022-02-16 00:05:00|3341.2|3327.8|3346.7|3333.3|3346.9|3333.5|3340|3326.6|0
1644970200000|2022-02-16 00:10:00|3347.9|3334.5|3342|3328.6|3348.2|3334.8|3342|3328.6|0
1644970500000|2022-02-16 00:15:00|3342.9|3329.5|3345.9|3332.5|3346.4|3333|3342.9|3329.5|0
1644970800000|2022-02-16 00:20:00|3345.3|3331.9|3343.3|3329.9|3346.8|3333.4|3343.3|3329.9|0
1644971100000|2022-02-16 00:25:00|3344|3330.6|3342.3|3328.9|3345.5|3332.1|3342.3|3328.9|0
1644971400000|2022-02-16 00:30:00|3342.2|3328.8|3348.2|3334.8|3348.2|3334.8|3342.2|3328.8|0
1644971700000|2022-02-16 00:35:00|3350.1|3336.7|3347.7|3334.3|3352.2|3338.8|3347.5|3334.1|0
1644972000000|2022-02-16 00:40:00|3347.5|3334.1|3350.2|3336.8|3351.4|3338|3347.4|3334|0
1644972300000|2022-02-16 00:45:00|3348.2|3334.8|3349.7|3336.3|3349.7|3336.3|3346.8|3333.4|0
1644972600000|2022-02-16 00:50:00|3349.2|3335.8|3349.8|3336.4|3350.3|3336.9|3348.1|3334.7|0
1644972900000|2022-02-16 00:55:00|3350.9|3337.5|3347.8|3334.4|3350.9|3337.5|3346|3332.6|0
1644973200000|2022-02-16 01:00:00|3347.5|3334.1|3350|3336.6|3351.1|3337.7|3347.5|3334.1|0
1644973500000|2022-02-16 01:05:00|3349.4|3336|3351.3|3337.9|3351.7|3338.3|3348.6|3335.2|0
1644973800000|2022-02-16 01:10:00|3351.2|3337.8|3345.4|3332|3351.2|3337.8|3345.4|3332|0
1644974100000|2022-02-16 01:15:00|3345.5|3332.1|3346.5|3333.1|3347.4|3334|3344.8|3331.4|0
1644974400000|2022-02-16 01:20:00|3346.9|3333.5|3351.3|3337.9|3351.9|3338.5|3346.9|3333.5|0
1644974700000|2022-02-16 01:25:00|3351.8|3338.4|3349.8|3336.4|3351.9|3338.5|3349.4|3336|0
1644975000000|2022-02-16 01:30:00|3351.1|3337.7|3348.9|3335.5|3351.1|3337.7|3346.9|3333.5|0
1644975300000|2022-02-16 01:35:00|3349.3|3335.9|3350.2|3336.8|3352.3|3338.9|3349.1|3335.7|0
1644975600000|2022-02-16 01:40:00|3350.7|3337.3|3348.6|3335.2|3351.9|3338.5|3348.6|3335.2|0
1644975900000|2022-02-16 01:45:00|3348.1|3334.7|3346.4|3333|3348.1|3334.7|3345|3331.6|0
1644976200000|2022-02-16 01:50:00|3347.4|3334|3350.5|3337.1|3350.5|3337.1|3347.4|3334|0
1644976500000|2022-02-16 01:55:00|3350.6|3337.2|3348.3|3334.9|3350.6|3337.2|3347.2|3333.8|0
1644976800000|2022-02-16 02:00:00|3348.6|3335.2|3347.2|3333.8|3349.5|3336.1|3346.1|3332.7|0
1644977100000|2022-02-16 02:05:00|3346.1|3332.7|3347.4|3334|3347.4|3334|3345.3|3331.9|0
1644977400000|2022-02-16 02:10:00|3348.1|3334.7|3347.5|3334.1|3348.3|3334.9|3345.8|3332.4|0
1644977700000|2022-02-16 02:15:00|3347.2|3333.8|3348.4|3335|3348.4|3335|3346.1|3332.7|0
1644978000000|2022-02-16 02:20:00|3348.6|3335.2|3349.8|3336.4|3349.8|3336.4|3348.3|3334.9|0
1644978300000|2022-02-16 02:25:00|3349.6|3336.2|3345.5|3332.1|3349.6|3336.2|3345.5|3332.1|0
1644978600000|2022-02-16 02:30:00|3345.2|3331.8|3346.9|3333.5|3346.9|3333.5|3345.2|3331.8|0
1644978900000|2022-02-16 02:35:00|3346.7|3333.3|3348.7|3335.3|3348.7|3335.3|3346.7|3333.3|0
1644979200000|2022-02-16 02:40:00|3347.7|3334.3|3349.1|3335.7|3349.1|3335.7|3347.7|3334.3|0
1644979500000|2022-02-16 02:45:00|3349.5|3336.1|3353.4|3340|3353.9|3340.5|3348.9|3335.5|0
1644979800000|2022-02-16 02:50:00|3353.1|3339.7|3355.7|3342.3|3356.1|3342.7|3352|3338.6|0
1644980100000|2022-02-16 02:55:00|3355.6|3342.2|3357.4|3344|3358|3344.6|3355.6|3342.2|0
1644980400000|2022-02-16 03:00:00|3358.8|3345.4|3357.5|3344.1|3359.7|3346.3|3357.5|3344.1|0
1644980700000|2022-02-16 03:05:00|3358.1|3344.7|3359|3345.6|3359.3|3345.9|3357.6|3344.2|0
1644981000000|2022-02-16 03:10:00|3359.2|3345.8|3358.5|3345.1|3359.4|3346|3358.3|3344.9|0
1644981300000|2022-02-16 03:15:00|3358.7|3345.3|3361.4|3348|3361.9|3348.5|3358.7|3345.3|0
1644981600000|2022-02-16 03:20:00|3360.5|3347.1|3359.1|3345.7|3361|3347.6|3359.1|3345.7|0
1644981900000|2022-02-16 03:25:00|3358.8|3345.4|3361|3347.6|3361|3347.6|3358.3|3344.9|0
1644982200000|2022-02-16 03:30:00|3360.2|3346.8|3360.7|3347.3|3361.3|3347.9|3358.5|3345.1|0
1644982500000|2022-02-16 03:35:00|3361|3347.6|3360.1|3346.7|3361.6|3348.2|3358.6|3345.2|0
1644982800000|2022-02-16 03:40:00|3360.4|3347|3362.4|3349|3362.4|3349|3360.2|3346.8|0
1644983100000|2022-02-16 03:45:00|3362.7|3349.3|3363.5|3350.1|3364.9|3351.5|3362.7|3349.3|0
1644983400000|2022-02-16 03:50:00|3362.9|3349.5|3360.1|3346.7|3362.9|3349.5|3360|3346.6|0
1644983700000|2022-02-16 03:55:00|3359.9|3346.5|3362.5|3349.1|3363|3349.6|3359.9|3346.5|0
1644984000000|2022-02-16 04:00:00|3363.4|3350|3362.9|3349.5|3363.8|3350.4|3362.5|3349.1|0
1644984300000|2022-02-16 04:05:00|3363.6|3350.2|3364.3|3350.9|3364.6|3351.2|3362.7|3349.3|0
1644984600000|2022-02-16 04:10:00|3364.9|3351.5|3366.1|3352.7|3366.4|3353|3364.7|3351.3|0
1644984900000|2022-02-16 04:15:00|3366.9|3353.5|3370.3|3356.9|3370.3|3356.9|3366.6|3353.2|0
1644985200000|2022-02-16 04:20:00|3370.2|3356.8|3369.6|3356.2|3371|3357.6|3369.6|3356.2|0
1644985500000|2022-02-16 04:25:00|3368.9|3355.5|3367.4|3354|3368.9|3355.5|3367.4|3354|0
1644985800000|2022-02-16 04:30:00|3368|3354.6|3368.7|3355.3|3369.5|3356.1|3367.9|3354.5|0
1644986100000|2022-02-16 04:35:00|3368.5|3355.1|3370.1|3356.7|3370.5|3357.1|3367.7|3354.3|0
1644986400000|2022-02-16 04:40:00|3371.4|3358|3374.1|3360.7|3374.1|3360.7|3371.2|3357.8|0
1644986700000|2022-02-16 04:45:00|3372.6|3359.2|3374.2|3360.8|3374.2|3360.8|3372.4|3359|0
1644987000000|2022-02-16 04:50:00|3374.8|3361.4|3377.1|3363.7|3377.1|3363.7|3374.8|3361.4|0
1644987300000|2022-02-16 04:55:00|3376.6|3363.2|3380.6|3367.2|3381.8|3368.3|3376.6|3363.2|0
1645053000000|2022-02-16 23:10:00|3330.9|3317.7|3321.5|3308.3|3330.9|3317.7|3316.4|3303.2|0
1645053300000|2022-02-16 23:15:00|3323.2|3310|3327.1|3313.9|3328.9|3315.7|3323.2|3310|0
1645053600000|2022-02-16 23:20:00|3325.9|3312.7|3322.1|3308.9|3325.9|3312.7|3322.1|3308.9|0
1645053900000|2022-02-16 23:25:00|3319.9|3306.7|3320.7|3307.5|3325.6|3312.4|3319.9|3306.7|0
1645054200000|2022-02-16 23:30:00|3319.8|3306.6|3323.3|3310.1|3324.7|3311.5|3319.1|3305.9|0
1645054500000|2022-02-16 23:35:00|3324.2|3311|3326|3312.8|3329.1|3315.9|3324.2|3311|0
1645054800000|2022-02-16 23:40:00|3324.7|3311.5|3329.9|3316.7|3331.1|3317.9|3324.7|3311.5|0
1645055100000|2022-02-16 23:45:00|3330|3316.8|3321.8|3308.6|3330|3316.8|3321.8|3308.6|0
1645055400000|2022-02-16 23:50:00|3321.4|3308.2|3327.3|3314.1|3327.3|3314.1|3316.7|3303.5|0
1645055700000|2022-02-16 23:55:00|3329.2|3316|3329.5|3316.3|3332.2|3318.8|3327.7|3314.5|0
1645056000000|2022-02-17 00:00:00|3327.3|3314.1|3324.2|3311|3327.9|3314.7|3323|3309.8|0
1645056300000|2022-02-17 00:05:00|3321.3|3308.1|3313.1|3299.9|3321.3|3308.1|3312.6|3299.4|0
1645056600000|2022-02-17 00:10:00|3314.6|3301.4|3308.8|3295.6|3314.6|3301.4|3308.7|3295.5|0
1645056900000|2022-02-17 00:15:00|3306|3292.8|3304.3|3291.1|3309.1|3295.9|3304|3290.8|0
1645057200000|2022-02-17 00:20:00|3303.2|3290|3304.9|3291.7|3304.9|3291.7|3301.2|3288|0
1645057500000|2022-02-17 00:25:00|3305.9|3292.7|3296.1|3282.9|3305.9|3292.7|3296.1|3282.9|0
1645057800000|2022-02-17 00:30:00|3299|3285.8|3301.5|3288.3|3302.2|3289|3297.2|3284|0
1645058100000|2022-02-17 00:35:00|3299.8|3286.6|3300.8|3287.6|3300.8|3287.6|3295.7|3282.5|0
1645058400000|2022-02-17 00:40:00|3300.7|3287.5|3294.3|3281.1|3302.1|3288.9|3293.2|3280|0
1645058700000|2022-02-17 00:45:00|3293.5|3280.3|3296.6|3283.4|3300.3|3287.1|3293.3|3280.1|0
1645059000000|2022-02-17 00:50:00|3295.5|3282.3|3294.6|3281.4|3299.4|3286.2|3294.6|3281.4|0
1645059300000|2022-02-17 00:55:00|3293.3|3280.1|3298.6|3285.4|3300|3286.8|3293.3|3280.1|0
1645059600000|2022-02-17 01:00:00|3300|3286.8|3303|3289.8|3303.2|3290|3299.6|3286.4|0
1645059900000|2022-02-17 01:05:00|3304.8|3291.6|3309.2|3296|3309.2|3296|3304.6|3291.4|0
1645060200000|2022-02-17 01:10:00|3307.9|3294.7|3310|3296.8|3310.6|3297.4|3307.9|3294.7|0
1645060500000|2022-02-17 01:15:00|3313.4|3300.2|3317.9|3304.7|3319|3305.8|3313.4|3300.2|0
1645060800000|2022-02-17 01:20:00|3319.4|3306.2|3322.3|3309.1|3322.7|3309.5|3319.3|3306.1|0
1645061100000|2022-02-17 01:25:00|3321.5|3308.3|3322.4|3309.2|3327.1|3313.9|3321.5|3308.3|0
1645061400000|2022-02-17 01:30:00|3320|3306.8|3313.6|3300.4|3320.3|3307.1|3313.6|3300.4|0
1645061700000|2022-02-17 01:35:00|3313|3299.8|3316.4|3303.2|3316.4|3303.2|3313|3299.8|0
1645062000000|2022-02-17 01:40:00|3318|3304.8|3316|3302.8|3318|3304.8|3313.6|3300.4|0
1645062300000|2022-02-17 01:45:00|3316.8|3303.6|3313.5|3300.3|3316.8|3303.6|3309.9|3296.7|0
1645062600000|2022-02-17 01:50:00|3313.3|3300.1|3311.1|3297.9|3313.8|3300.6|3309.9|3296.7|0
1645062900000|2022-02-17 01:55:00|3311.9|3298.7|3313.6|3300.4|3317.6|3304.4|3311.9|3298.7|0
1645063200000|2022-02-17 02:00:00|3313.9|3300.7|3314.5|3301.3|3316.5|3303.3|3313.5|3300.3|0
1645063500000|2022-02-17 02:05:00|3313.1|3299.9|3310.8|3297.6|3314|3300.8|3310.8|3297.6|0
1645063800000|2022-02-17 02:10:00|3311|3297.8|3308.7|3295.5|3313.3|3300.1|3308.7|3295.5|0
1645064100000|2022-02-17 02:15:00|3308.1|3294.9|3305.5|3292.3|3309.6|3296.4|3305.5|3292.3|0
1645064400000|2022-02-17 02:20:00|3305.4|3292.2|3306.7|3293.5|3308.9|3295.7|3304.9|3291.7|0
1645064700000|2022-02-17 02:25:00|3305.1|3291.9|3305.1|3291.9|3306.6|3293.4|3303.8|3290.6|0
1645065000000|2022-02-17 02:30:00|3303.8|3290.6|3301.1|3287.9|3303.8|3290.6|3301|3287.8|0
1645065300000|2022-02-17 02:35:00|3300.7|3287.5|3302.5|3289.3|3302.5|3289.3|3297.3|3284.1|0
1645065600000|2022-02-17 02:40:00|3303.1|3289.9|3300.5|3287.3|3304.4|3291.2|3299.7|3286.5|0
1645065900000|2022-02-17 02:45:00|3300.9|3287.7|3298.8|3285.6|3301.9|3288.7|3298.8|3285.6|0
1645066200000|2022-02-17 02:50:00|3299.9|3286.7|3303.4|3290.2|3303.4|3290.2|3299.9|3286.7|0
1645066500000|2022-02-17 02:55:00|3302.9|3289.7|3301.6|3288.4|3303.6|3290.4|3301.6|3288.4|0
1645066800000|2022-02-17 03:00:00|3301.4|3288.2|3297.8|3284.6|3301.4|3288.2|3297.8|3284.6|0
1645067100000|2022-02-17 03:05:00|3299.2|3286|3296.3|3283.1|3299.2|3286|3296.3|3283.1|0
1645067400000|2022-02-17 03:10:00|3297.6|3284.4|3295.9|3282.7|3298.1|3284.9|3295.7|3282.5|0
1645067700000|2022-02-17 03:15:00|3296.8|3283.6|3297.1|3283.9|3298.2|3285|3295.3|3282.1|0
1645068000000|2022-02-17 03:20:00|3297.2|3284|3295.1|3281.9|3297.8|3284.6|3295.1|3281.9|0
1645068300000|2022-02-17 03:25:00|3294.9|3281.7|3292.7|3279.5|3295.2|3282|3292.6|3279.4|0
1645068600000|2022-02-17 03:30:00|3292.6|3279.4|3291.6|3278.4|3294.8|3281.6|3291.5|3278.3|0
1645068900000|2022-02-17 03:35:00|3291.5|3278.3|3292.5|3279.3|3293|3279.8|3290.2|3277|0
1645069200000|2022-02-17 03:40:00|3293|3279.8|3291.4|3278.2|3293|3279.8|3290.4|3277.2|0
1645069500000|2022-02-17 03:45:00|3291.5|3278.3|3292|3278.8|3292.7|3279.5|3289.8|3276.6|0
1645069800000|2022-02-17 03:50:00|3291.7|3278.5|3288|3274.8|3291.7|3278.5|3287.7|3274.5|0
1645070100000|2022-02-17 03:55:00|3288.1|3274.9|3279.8|3266.8|3288.1|3274.9|3279.2|3266.2|0
1645070400000|2022-02-17 04:00:00|3280.1|3267.1|3272.7|3259.7|3280.1|3267.1|3271.7|3258.7|0
1645070700000|2022-02-17 04:05:00|3273.2|3260.2|3274|3261|3274.5|3261.5|3270.9|3257.9|0
1645071000000|2022-02-17 04:10:00|3273.9|3260.9|3282|3268.8|3282|3268.8|3273.9|3260.9|0
1645071300000|2022-02-17 04:15:00|3282.2|3269|3278.4|3265.4|3282.2|3269|3278.2|3265.2|0
1645071600000|2022-02-17 04:20:00|3279.4|3266.4|3278.6|3265.6|3279.4|3266.4|3277.3|3264.3|0
1645071900000|2022-02-17 04:25:00|3277.7|3264.7|3276.3|3263.3|3277.7|3264.7|3274.7|3261.7|0
1645072200000|2022-02-17 04:30:00|3276|3263|3279.3|3266.3|3281.2|3268.2|3276|3263|0
1645072500000|2022-02-17 04:35:00|3278.1|3265.1|3278|3265|3279|3266|3277.8|3264.8|0
1645072800000|2022-02-17 04:40:00|3278.9|3265.9|3277.5|3264.5|3280|3267|3277.5|3264.5|0
1645073100000|2022-02-17 04:45:00|3275.9|3262.9|3271.9|3258.9|3275.9|3262.9|3271.6|3258.6|0
1645073400000|2022-02-17 04:50:00|3272|3259|3270.5|3257.5|3273.1|3260.1|3270.5|3257.5|0
1645073700000|2022-02-17 04:55:00|3270.8|3257.8|3267.5|3254.5|3270.8|3257.8|3266.9|3253.9|0
1645139400000|2022-02-17 23:10:00|3257.2|3244.2|3263.9|3250.9|3263.9|3250.9|3254.4|3241.4|0
1645139700000|2022-02-17 23:15:00|3263.6|3250.6|3263.8|3250.8|3268.6|3255.6|3262.9|3249.9|0
1645140000000|2022-02-17 23:20:00|3264|3251|3261.6|3248.6|3265.6|3252.6|3261.6|3248.6|0
1645140300000|2022-02-17 23:25:00|3258.1|3245.1|3254.1|3241.1|3259.5|3246.5|3252|3239|0
1645140600000|2022-02-17 23:30:00|3252.2|3239.2|3248.4|3235.4|3254.3|3241.3|3248.4|3235.4|0
1645140900000|2022-02-17 23:35:00|3248.7|3235.7|3242.6|3229.6|3248.7|3235.7|3241.2|3228.2|0
1645141200000|2022-02-17 23:40:00|3243|3230|3245.3|3232.3|3247.9|3234.9|3243|3230|0
1645141500000|2022-02-17 23:45:00|3245.2|3232.2|3245.4|3232.4|3247.1|3234.1|3245|3232|0
1645141800000|2022-02-17 23:50:00|3247.6|3234.6|3249.7|3236.7|3256.3|3243.3|3247.6|3234.6|0
1645142100000|2022-02-17 23:55:00|3247.9|3234.9|3249.3|3236.3|3251.2|3238.2|3246.8|3233.8|0
1645142400000|2022-02-18 00:00:00|3247|3234|3248.3|3235.3|3251.2|3238.2|3246.5|3233.5|0
1645142700000|2022-02-18 00:05:00|3246.4|3233.4|3239.8|3226.8|3246.4|3233.4|3239.8|3226.8|0
1645143000000|2022-02-18 00:10:00|3239.2|3226.2|3237.4|3224.4|3241.4|3228.4|3237.4|3224.4|0
1645143300000|2022-02-18 00:15:00|3238|3225|3240.4|3227.4|3240.4|3227.4|3234.6|3221.6|0
1645143600000|2022-02-18 00:20:00|3242.1|3229.1|3238.1|3225.1|3242.1|3229.1|3237|3224|0
1645143900000|2022-02-18 00:25:00|3239.8|3226.8|3238|3225|3241.1|3228.1|3235.9|3222.9|0
1645144200000|2022-02-18 00:30:00|3239.2|3226.2|3234.5|3221.5|3239.2|3226.2|3232.5|3219.5|0
1645144500000|2022-02-18 00:35:00|3236|3223|3236.1|3223.1|3238.5|3225.5|3234.8|3221.8|0
1645144800000|2022-02-18 00:40:00|3235.3|3222.3|3233.2|3220.2|3237.7|3224.7|3233.2|3220.2|0
1645145100000|2022-02-18 00:45:00|3233.6|3220.6|3230|3217.2|3234.7|3221.7|3230|3217.2|0
1645145400000|2022-02-18 00:50:00|3227.5|3214.7|3233.9|3220.9|3233.9|3220.9|3226.2|3213.4|0
1645145700000|2022-02-18 00:55:00|3234.3|3221.3|3237.1|3224.1|3237.1|3224.1|3233.5|3220.5|0
1645146000000|2022-02-18 01:00:00|3238|3225|3245.7|3232.7|3245.7|3232.7|3238|3225|0
1645146300000|2022-02-18 01:05:00|3245.6|3232.6|3243.1|3230.1|3247.1|3234.1|3243.1|3230.1|0
1645146600000|2022-02-18 01:10:00|3241.7|3228.7|3238.7|3225.7|3242.1|3229.1|3237.9|3224.9|0
1645146900000|2022-02-18 01:15:00|3237.9|3224.9|3235|3222|3238.7|3225.7|3235|3222|0
1645147200000|2022-02-18 01:20:00|3235.9|3222.9|3238.9|3225.9|3238.9|3225.9|3234.5|3221.5|0
1645147500000|2022-02-18 01:25:00|3238.6|3225.6|3236.8|3223.8|3239.6|3226.6|3236.3|3223.3|0
1645147800000|2022-02-18 01:30:00|3235.4|3222.4|3246.3|3233.3|3246.3|3233.3|3234.5|3221.5|0
1645148100000|2022-02-18 01:35:00|3247.5|3234.5|3246.1|3233.1|3248|3235|3243.9|3230.9|0
1645148400000|2022-02-18 01:40:00|3246.4|3233.4|3247.4|3234.4|3249|3236|3245.9|3232.9|0
1645148700000|2022-02-18 01:45:00|3245.7|3232.7|3240.5|3227.5|3245.7|3232.7|3239.7|3226.7|0
1645149000000|2022-02-18 01:50:00|3243.2|3230.2|3247.6|3234.6|3247.6|3234.6|3243.2|3230.2|0
1645149300000|2022-02-18 01:55:00|3247.3|3234.3|3244.9|3231.9|3247.3|3234.3|3244.3|3231.3|0
1645149600000|2022-02-18 02:00:00|3242.9|3229.9|3244.9|3231.9|3244.9|3231.9|3241.2|3228.2|0
1645149900000|2022-02-18 02:05:00|3245.6|3232.6|3245.4|3232.4|3246.4|3233.4|3244.3|3231.3|0
1645150200000|2022-02-18 02:10:00|3245.5|3232.5|3247.4|3234.4|3248.8|3235.8|3244.9|3231.9|0
1645150500000|2022-02-18 02:15:00|3246.7|3233.7|3250.9|3237.9|3250.9|3237.9|3246.7|3233.7|0
1645150800000|2022-02-18 02:20:00|3252.2|3239.2|3249.5|3236.5|3252.2|3239.2|3247.8|3234.8|0
1645151100000|2022-02-18 02:25:00|3248.5|3235.5|3245.7|3232.7|3248.5|3235.5|3245.7|3232.7|0
1645151400000|2022-02-18 02:30:00|3245.8|3232.8|3247.7|3234.7|3249|3236|3245.8|3232.8|0
1645151700000|2022-02-18 02:35:00|3248.4|3235.4|3248.7|3235.7|3250|3237|3248.3|3235.3|0
1645152000000|2022-02-18 02:40:00|3248.6|3235.6|3249.2|3236.2|3250.2|3237.2|3248.4|3235.4|0
1645152300000|2022-02-18 02:45:00|3249.8|3236.8|3253.5|3240.5|3253.9|3240.9|3249.8|3236.8|0
1645152600000|2022-02-18 02:50:00|3252.4|3239.4|3251.2|3238.2|3253|3240|3250.7|3237.7|0
1645152900000|2022-02-18 02:55:00|3252|3239|3250.7|3237.7|3252.1|3239.1|3250.6|3237.6|0
1645153200000|2022-02-18 03:00:00|3250.5|3237.5|3246.3|3233.3|3250.5|3237.5|3246.3|3233.3|0
1645153500000|2022-02-18 03:05:00|3246.4|3233.4|3248|3235|3248|3235|3246.4|3233.4|0
1645153800000|2022-02-18 03:10:00|3248.6|3235.6|3252.7|3239.7|3252.7|3239.7|3248.6|3235.6|0
1645154100000|2022-02-18 03:15:00|3253.2|3240.2|3256.7|3243.7|3256.7|3243.7|3253.2|3240.2|0
1645154400000|2022-02-18 03:20:00|3256.6|3243.6|3254.3|3241.3|3257.2|3244.2|3254.2|3241.2|0
1645154700000|2022-02-18 03:25:00|3253.8|3240.8|3256.9|3243.9|3256.9|3243.9|3253.8|3240.8|0
1645155000000|2022-02-18 03:30:00|3257.3|3244.3|3257.7|3244.7|3260.5|3247.5|3257.3|3244.3|0
1645155300000|2022-02-18 03:35:00|3255.4|3242.4|3256.7|3243.7|3257.3|3244.3|3254.6|3241.6|0
1645155600000|2022-02-18 03:40:00|3256.6|3243.6|3256.8|3243.8|3257.2|3244.2|3254.6|3241.6|0
1645155900000|2022-02-18 03:45:00|3257.8|3244.8|3261.4|3248.4|3261.4|3248.4|3257.8|3244.8|0
1645156200000|2022-02-18 03:50:00|3261.5|3248.5|3258.9|3245.9|3261.5|3248.5|3257.8|3244.8|0
1645156500000|2022-02-18 03:55:00|3258.7|3245.7|3257.5|3244.5|3258.7|3245.7|3256.6|3243.6|0
1645156800000|2022-02-18 04:00:00|3257.3|3244.3|3258.1|3245.1|3258.3|3245.3|3257.3|3244.3|0
1645157100000|2022-02-18 04:05:00|3258.2|3245.2|3257.8|3244.8|3259.6|3246.6|3257.8|3244.8|0
1645157400000|2022-02-18 04:10:00|3258.2|3245.2|3257.1|3244.1|3258.7|3245.7|3256.8|3243.8|0
1645157700000|2022-02-18 04:15:00|3257.3|3244.3|3255.3|3242.3|3257.3|3244.3|3255|3242|0
1645158000000|2022-02-18 04:20:00|3255.4|3242.4|3255.7|3242.7|3255.7|3242.7|3254.8|3241.8|0
1645158300000|2022-02-18 04:25:00|3255.4|3242.4|3254.9|3241.9|3257.6|3244.6|3254.9|3241.9|0
1645158600000|2022-02-18 04:30:00|3255.3|3242.3|3256.2|3243.2|3256.2|3243.2|3254.2|3241.2|0
1645158900000|2022-02-18 04:35:00|3256.5|3243.5|3253.4|3240.4|3256.5|3243.5|3253.4|3240.4|0
1645159200000|2022-02-18 04:40:00|3253.9|3240.9|3253.1|3240.1|3254.9|3241.9|3251.8|3238.8|0
1645159500000|2022-02-18 04:45:00|3253.2|3240.2|3251.2|3238.2|3253.2|3240.2|3251.2|3238.2|0
1645159800000|2022-02-18 04:50:00|3251.4|3238.4|3251.7|3238.7|3252.5|3239.5|3251|3238|0
1645160100000|2022-02-18 04:55:00|3251.6|3238.6|3249.8|3236.8|3251.6|3238.6|3248.8|3235.8|0
1645398600000|2022-02-20 23:10:00|3208.4|3195.6|3208.2|3195.4|3208.4|3195.6|3200.1|3187.3|0
1645398900000|2022-02-20 23:15:00|3207.7|3194.9|3206.7|3193.9|3207.8|3195|3199.5|3186.7|0
1645399200000|2022-02-20 23:20:00|3206.6|3193.8|3202.9|3190.1|3206.6|3193.8|3196|3183.2|0
1645399500000|2022-02-20 23:25:00|3202.7|3189.9|3197.9|3185.1|3202.7|3189.9|3194.9|3182.1|0
1645399800000|2022-02-20 23:30:00|3195.5|3182.7|3185.2|3172.4|3195.5|3182.7|3185.2|3172.4|0
1645400100000|2022-02-20 23:35:00|3184.6|3171.8|3188.1|3175.3|3188.1|3175.3|3184.3|3171.5|0
1645400400000|2022-02-20 23:40:00|3187.9|3175.1|3177.9|3165.3|3187.9|3175.1|3177.9|3165.3|0
1645400700000|2022-02-20 23:45:00|3178.4|3165.8|3176.6|3164|3180|3167.4|3176.6|3164|0
1645401000000|2022-02-20 23:50:00|3177.1|3164.5|3178.5|3165.9|3179.9|3167.3|3177.1|3164.5|0
1645401300000|2022-02-20 23:55:00|3179.5|3166.9|3177.5|3164.9|3181.9|3169.1|3176|3163.4|0
1645401600000|2022-02-21 00:00:00|3176.3|3163.7|3178.1|3165.5|3178.5|3165.9|3176.3|3163.7|0
1645401900000|2022-02-21 00:05:00|3179.5|3166.9|3182.7|3169.9|3184.2|3171.4|3179.5|3166.9|0
1645402200000|2022-02-21 00:10:00|3180.3|3167.7|3185.8|3173|3185.8|3173|3180.1|3167.5|0
1645402500000|2022-02-21 00:15:00|3186.4|3173.6|3190.7|3177.9|3191.5|3178.7|3186.4|3173.6|0
1645402800000|2022-02-21 00:20:00|3190.3|3177.5|3187.8|3175|3191.2|3178.4|3187.8|3175|0
1645403100000|2022-02-21 00:25:00|3185.3|3172.5|3186.8|3174|3187.1|3174.3|3184.9|3172.1|0
1645403400000|2022-02-21 00:30:00|3186.5|3173.7|3191.5|3178.7|3192.7|3179.9|3183.2|3170.4|0
1645403700000|2022-02-21 00:35:00|3191.9|3179.1|3192.2|3179.4|3193.9|3181.1|3191.6|3178.8|0
1645404000000|2022-02-21 00:40:00|3192|3179.2|3192.2|3179.4|3193.3|3180.5|3191.3|3178.5|0
1645404300000|2022-02-21 00:45:00|3190.5|3177.7|3189.1|3176.3|3190.5|3177.7|3188.5|3175.7|0
1645404600000|2022-02-21 00:50:00|3190.6|3177.8|3202.1|3189.3|3202.2|3189.4|3190.6|3177.8|0
1645404900000|2022-02-21 00:55:00|3202.9|3190.1|3208.9|3196.1|3208.9|3196.1|3202.9|3190.1|0
1645405200000|2022-02-21 01:00:00|3210.5|3197.7|3211.1|3198.3|3213.3|3200.5|3209.6|3196.8|0
1645405500000|2022-02-21 01:05:00|3210.4|3197.6|3210.2|3197.4|3213.7|3200.9|3210.2|3197.4|0
1645405800000|2022-02-21 01:10:00|3209|3196.2|3214.7|3201.9|3214.7|3201.9|3207.9|3195.1|0
1645406100000|2022-02-21 01:15:00|3215.6|3202.8|3220.7|3207.9|3220.7|3207.9|3215.6|3202.8|0
1645406400000|2022-02-21 01:20:00|3221.1|3208.3|3217.2|3204.4|3221.3|3208.5|3217.2|3204.4|0
1645406700000|2022-02-21 01:25:00|3218|3205.2|3211.2|3198.4|3218|3205.2|3211.2|3198.4|0
1645407000000|2022-02-21 01:30:00|3210.9|3198.1|3217.5|3204.7|3217.5|3204.7|3208.7|3195.9|0
1645407300000|2022-02-21 01:35:00|3217.3|3204.5|3218.7|3205.9|3218.7|3205.9|3215.7|3202.9|0
1645407600000|2022-02-21 01:40:00|3218.2|3205.4|3217.3|3204.5|3218.2|3205.4|3216|3203.2|0
1645407900000|2022-02-21 01:45:00|3218.1|3205.3|3216.9|3204.1|3219.8|3207|3216.9|3204.1|0
1645408200000|2022-02-21 01:50:00|3216.6|3203.8|3218.6|3205.8|3218.6|3205.8|3216|3203.2|0
1645408500000|2022-02-21 01:55:00|3218.8|3206|3222.6|3209.8|3223.5|3210.7|3217.5|3204.7|0
1645408800000|2022-02-21 02:00:00|3222.2|3209.4|3219.7|3206.9|3222.2|3209.4|3217.1|3204.3|0
1645409100000|2022-02-21 02:05:00|3219|3206.2|3221.1|3208.3|3221.1|3208.3|3219|3206.2|0
1645409400000|2022-02-21 02:10:00|3220.5|3207.7|3221.2|3208.4|3222|3209.2|3220.5|3207.7|0
1645409700000|2022-02-21 02:15:00|3221|3208.2|3220.3|3207.5|3221|3208.2|3219.8|3207|0
1645410000000|2022-02-21 02:20:00|3220|3207.2|3219.2|3206.4|3220|3207.2|3218.9|3206.1|0
1645410300000|2022-02-21 02:25:00|3219.5|3206.7|3218.7|3205.9|3220.2|3207.4|3218.7|3205.9|0
1645410600000|2022-02-21 02:30:00|3219.6|3206.8|3222.4|3209.6|3222.6|3209.8|3219.6|3206.8|0
1645410900000|2022-02-21 02:35:00|3223.3|3210.5|3221.1|3208.3|3223.3|3210.5|3221.1|3208.3|0
1645411200000|2022-02-21 02:40:00|3218.8|3206|3219.4|3206.6|3220.3|3207.5|3217.8|3205|0
1645411500000|2022-02-21 02:45:00|3218.9|3206.1|3220.8|3208|3220.8|3208|3217|3204.2|0
1645411800000|2022-02-21 02:50:00|3221.3|3208.5|3219.4|3206.6|3222|3209.2|3219.4|3206.6|0
1645412100000|2022-02-21 02:55:00|3219.7|3206.9|3219.3|3206.5|3220.8|3208|3219.3|3206.5|0
1645412400000|2022-02-21 03:00:00|3218.5|3205.7|3221.3|3208.5|3222.7|3209.9|3218.5|3205.7|0
1645412700000|2022-02-21 03:05:00|3221.6|3208.8|3222.1|3209.3|3222.8|3210|3220.1|3207.3|0
1645413000000|2022-02-21 03:10:00|3221.9|3209.1|3218.2|3205.4|3221.9|3209.1|3218.2|3205.4|0
1645413300000|2022-02-21 03:15:00|3218.8|3206|3216.6|3203.8|3218.8|3206|3216.5|3203.7|0
1645413600000|2022-02-21 03:20:00|3217|3204.2|3216.9|3204.1|3217|3204.2|3215.3|3202.5|0
1645413900000|2022-02-21 03:25:00|3216.4|3203.6|3214|3201.2|3216.4|3203.6|3214|3201.2|0
1645414200000|2022-02-21 03:30:00|3214.5|3201.7|3210.5|3197.7|3214.5|3201.7|3208|3195.2|0
1645414500000|2022-02-21 03:35:00|3211.2|3198.4|3214|3201.2|3215.3|3202.5|3211.2|3198.4|0
1645414800000|2022-02-21 03:40:00|3213.6|3200.8|3215.2|3202.4|3215.7|3202.9|3213.6|3200.8|0
1645415100000|2022-02-21 03:45:00|3215.6|3202.8|3215.6|3202.8|3215.6|3202.8|3212.6|3199.8|0
1645415400000|2022-02-21 03:50:00|3216.6|3203.8|3219.5|3206.7|3220.2|3207.4|3216|3203.2|0
1645415700000|2022-02-21 03:55:00|3219.6|3206.8|3218.3|3205.5|3220.5|3207.7|3218.3|3205.5|0
1645416000000|2022-02-21 04:00:00|3217.7|3204.9|3219.4|3206.6|3219.4|3206.6|3217.3|3204.5|0
1645416300000|2022-02-21 04:05:00|3219.3|3206.5|3219.3|3206.5|3221.6|3208.8|3219.3|3206.5|0
1645416600000|2022-02-21 04:10:00|3219.9|3207.1|3219.7|3206.9|3220.4|3207.6|3218.1|3205.3|0
1645416900000|2022-02-21 04:15:00|3218.9|3206.1|3221.4|3208.6|3221.4|3208.6|3218.9|3206.1|0
1645417200000|2022-02-21 04:20:00|3221.1|3208.3|3216.5|3203.7|3221.1|3208.3|3216.3|3203.5|0
1645417500000|2022-02-21 04:25:00|3217.4|3204.6|3215.7|3202.9|3217.4|3204.6|3215.4|3202.6|0
1645417800000|2022-02-21 04:30:00|3216.5|3203.7|3216|3203.2|3217.3|3204.5|3216|3203.2|0
1645418100000|2022-02-21 04:35:00|3215.8|3203|3216.3|3203.5|3216.3|3203.5|3215.5|3202.7|0
1645418400000|2022-02-21 04:40:00|3216.1|3203.3|3215.3|3202.5|3217.2|3204.4|3215.3|3202.5|0
1645418700000|2022-02-21 04:45:00|3215.5|3202.7|3212.7|3199.9|3215.5|3202.7|3212.2|3199.4|0
1645419000000|2022-02-21 04:50:00|3212.3|3199.5|3212.3|3199.5|3212.5|3199.7|3211.4|3198.6|0
1645419300000|2022-02-21 04:55:00|3211.8|3199|3211.8|3199|3212.6|3199.8|3211.8|3199|0
1645485000000|2022-02-21 23:10:00|3151.3|3138.7|3148.4|3135.8|3155|3142.4|3148.4|3135.8|0
1645485300000|2022-02-21 23:15:00|3146.7|3134.1|3137.9|3125.3|3146.7|3134.1|3135.7|3123.1|0
1645485600000|2022-02-21 23:20:00|3137.6|3125|3129.2|3116.8|3137.6|3125|3124|3111.6|0
1645485900000|2022-02-21 23:25:00|3130.6|3118.2|3127.2|3114.8|3130.6|3118.2|3126.8|3114.4|0
1645486200000|2022-02-21 23:30:00|3130|3117.6|3141.8|3129.2|3142.9|3130.3|3130|3117.6|0
1645486500000|2022-02-21 23:35:00|3142.1|3129.5|3147.7|3135.1|3147.7|3135.1|3142.1|3129.5|0
1645486800000|2022-02-21 23:40:00|3146.8|3134.2|3140.5|3127.9|3147.3|3134.7|3140.5|3127.9|0
1645487100000|2022-02-21 23:45:00|3139.4|3126.8|3137.8|3125.2|3141.3|3128.7|3137.7|3125.1|0
1645487400000|2022-02-21 23:50:00|3138.7|3126.1|3136.5|3123.9|3139.6|3127|3134.2|3121.6|0
1645487700000|2022-02-21 23:55:00|3136.2|3123.6|3144.2|3131.6|3144.2|3131.6|3133.9|3121.3|0
1645488000000|2022-02-22 00:00:00|3145.4|3132.8|3151.8|3139.2|3152.8|3140.2|3145.4|3132.8|0
1645488300000|2022-02-22 00:05:00|3152.8|3140.2|3149.5|3136.9|3153.6|3141|3149.4|3136.8|0
1645488600000|2022-02-22 00:10:00|3149.8|3137.2|3145.3|3132.7|3152|3139.4|3145.3|3132.7|0
1645488900000|2022-02-22 00:15:00|3143.8|3131.2|3149.8|3137.2|3150.5|3137.9|3139.1|3126.5|0
1645489200000|2022-02-22 00:20:00|3150.9|3138.3|3153.4|3140.8|3153.4|3140.8|3148.7|3136.1|0
1645489500000|2022-02-22 00:25:00|3152.8|3140.2|3154.5|3141.9|3155.1|3142.5|3150.2|3137.6|0
1645489800000|2022-02-22 00:30:00|3154.8|3142.2|3151|3138.4|3156.5|3143.9|3151|3138.4|0
1645490100000|2022-02-22 00:35:00|3150.5|3137.9|3145.2|3132.6|3150.7|3138.1|3145.1|3132.5|0
1645490400000|2022-02-22 00:40:00|3143.6|3131|3138|3125.4|3143.6|3131|3138|3125.4|0
1645490700000|2022-02-22 00:45:00|3138.8|3126.2|3141.7|3129.1|3141.7|3129.1|3137.4|3124.8|0
1645491000000|2022-02-22 00:50:00|3143.2|3130.6|3143.3|3130.7|3143.5|3130.9|3140.3|3127.7|0
1645491300000|2022-02-22 00:55:00|3144.7|3132.1|3147.6|3135|3148.7|3136.1|3144.7|3132.1|0
1645491600000|2022-02-22 01:00:00|3146.7|3134.1|3142.5|3129.9|3148.1|3135.5|3142.5|3129.9|0
1645491900000|2022-02-22 01:05:00|3143.6|3131|3142.2|3129.6|3143.6|3131|3141.7|3129.1|0
1645492200000|2022-02-22 01:10:00|3142.9|3130.3|3140.8|3128.2|3142.9|3130.3|3138.9|3126.3|0
1645492500000|2022-02-22 01:15:00|3139.1|3126.5|3135.1|3122.5|3139.1|3126.5|3133.9|3121.3|0
1645492800000|2022-02-22 01:20:00|3135.4|3122.8|3135.5|3122.9|3136.3|3123.7|3134.6|3122|0
1645493100000|2022-02-22 01:25:00|3135.8|3123.2|3132.7|3120.1|3137.1|3124.5|3132|3119.4|0
1645493400000|2022-02-22 01:30:00|3130.3|3117.9|3132.2|3119.6|3132.7|3120.1|3130.3|3117.9|0
1645493700000|2022-02-22 01:35:00|3131.7|3119.1|3136.5|3123.9|3136.9|3124.3|3131.7|3119.1|0
1645494000000|2022-02-22 01:40:00|3134.9|3122.3|3133.6|3121|3135.1|3122.5|3133.3|3120.7|0
1645494300000|2022-02-22 01:45:00|3133.8|3121.2|3131.3|3118.8|3134|3121.4|3131.3|3118.8|0
1645494600000|2022-02-22 01:50:00|3130|3117.6|3127.3|3114.9|3131.6|3119|3127.3|3114.9|0
1645494900000|2022-02-22 01:55:00|3125.1|3112.7|3125.9|3113.5|3126.4|3114|3125|3112.6|0
1645495200000|2022-02-22 02:00:00|3124.8|3112.4|3121.9|3109.5|3124.8|3112.4|3120.6|3108.2|0
1645495500000|2022-02-22 02:05:00|3119.8|3107.4|3121.8|3109.4|3121.8|3109.4|3119.6|3107.2|0
1645495800000|2022-02-22 02:10:00|3121.5|3109.1|3121.3|3108.9|3122.2|3109.8|3120.3|3107.9|0
1645496100000|2022-02-22 02:15:00|3122.2|3109.8|3123.5|3111.1|3123.5|3111.1|3121.3|3108.9|0
1645496400000|2022-02-22 02:20:00|3122.6|3110.2|3122.9|3110.5|3123.2|3110.8|3121.2|3108.8|0
1645496700000|2022-02-22 02:25:00|3122.6|3110.2|3119.3|3106.9|3122.6|3110.2|3119.3|3106.9|0
1645497000000|2022-02-22 02:30:00|3119.1|3106.7|3118.5|3106.1|3119.1|3106.7|3117.2|3104.8|0
1645497300000|2022-02-22 02:35:00|3118.7|3106.3|3115.6|3103.2|3118.7|3106.3|3114.8|3102.4|0
1645497600000|2022-02-22 02:40:00|3117.3|3104.9|3117.3|3104.9|3117.6|3105.2|3115.6|3103.2|0
1645497900000|2022-02-22 02:45:00|3117.6|3105.2|3117|3104.6|3117.9|3105.5|3115.8|3103.4|0
1645498200000|2022-02-22 02:50:00|3117.7|3105.3|3113.4|3101|3117.8|3105.4|3113.4|3101|0
1645498500000|2022-02-22 02:55:00|3113.6|3101.2|3119.7|3107.3|3119.7|3107.3|3113.6|3101.2|0
1645498800000|2022-02-22 03:00:00|3119.3|3106.9|3117.7|3105.3|3119.6|3107.2|3117.7|3105.3|0
1645499100000|2022-02-22 03:05:00|3115.6|3103.2|3114.1|3101.7|3115.9|3103.5|3112|3099.6|0
1645499400000|2022-02-22 03:10:00|3114.6|3102.2|3114.1|3101.7|3114.8|3102.4|3113.3|3100.9|0
1645499700000|2022-02-22 03:15:00|3113.6|3101.2|3115|3102.6|3115.2|3102.8|3113.6|3101.2|0
1645500000000|2022-02-22 03:20:00|3115.9|3103.5|3113.6|3101.2|3115.9|3103.5|3113.6|3101.2|0
1645500300000|2022-02-22 03:25:00|3113.9|3101.5|3110.1|3097.7|3113.9|3101.5|3110.1|3097.7|0
1645500600000|2022-02-22 03:30:00|3109|3096.6|3102.6|3090.2|3109|3096.6|3102.6|3090.2|0
1645500900000|2022-02-22 03:35:00|3103|3090.6|3105.5|3093.1|3106.6|3094.2|3102.5|3090.1|0
1645501200000|2022-02-22 03:40:00|3105.1|3092.7|3109.1|3096.7|3109.1|3096.7|3105.1|3092.7|0
1645501500000|2022-02-22 03:45:00|3109.4|3097|3111.8|3099.4|3112.1|3099.7|3109.4|3097|0
1645501800000|2022-02-22 03:50:00|3110.6|3098.2|3113|3100.6|3113.2|3100.8|3110|3097.6|0
1645502100000|2022-02-22 03:55:00|3112.9|3100.5|3111.7|3099.3|3112.9|3100.5|3110.5|3098.1|0
1645502400000|2022-02-22 04:00:00|3111.3|3098.9|3108.6|3096.2|3111.9|3099.5|3108.6|3096.2|0
1645502700000|2022-02-22 04:05:00|3108.8|3096.4|3112.7|3100.3|3112.7|3100.3|3108.8|3096.4|0
1645503000000|2022-02-22 04:10:00|3112.6|3100.2|3111.6|3099.2|3112.6|3100.2|3111|3098.6|0
1645503300000|2022-02-22 04:15:00|3112.1|3099.7|3112.3|3099.9|3112.7|3100.3|3111.2|3098.8|0
1645503600000|2022-02-22 04:20:00|3113|3100.6|3113|3100.6|3113.7|3101.3|3112.6|3100.2|0
1645503900000|2022-02-22 04:25:00|3113.1|3100.7|3113.5|3101.1|3113.5|3101.1|3112.1|3099.7|0
1645504200000|2022-02-22 04:30:00|3114|3101.6|3115.6|3103.2|3115.6|3103.2|3112.8|3100.4|0
1645504500000|2022-02-22 04:35:00|3115.8|3103.4|3114.2|3101.8|3115.8|3103.4|3114.2|3101.8|0
1645504800000|2022-02-22 04:40:00|3113.2|3100.8|3112|3099.6|3115|3102.6|3112|3099.6|0
1645505100000|2022-02-22 04:45:00|3112.2|3099.8|3113.8|3101.4|3113.8|3101.4|3112.2|3099.8|0
1645505400000|2022-02-22 04:50:00|3113.6|3101.2|3112|3099.6|3113.6|3101.2|3111.9|3099.5|0
1645505700000|2022-02-22 04:55:00|3111.2|3098.8|3111.3|3098.9|3111.3|3098.9|3110|3097.6|0
1645571400000|2022-02-22 23:10:00|3095.3|3082.9|3091.5|3079.1|3095.3|3082.9|3087.5|3075.1|0
1645571700000|2022-02-22 23:15:00|3092.7|3080.3|3092.4|3080|3092.7|3080.3|3083.9|3071.5|0
1645572000000|2022-02-22 23:20:00|3093.5|3081.1|3092.6|3080.2|3097|3084.6|3089.2|3076.8|0
1645572300000|2022-02-22 23:25:00|3093.2|3080.8|3097.4|3085|3097.4|3085|3092.2|3079.8|0
1645572600000|2022-02-22 23:30:00|3095.9|3083.5|3092.4|3080|3098.5|3086.1|3092.4|3080|0
1645572900000|2022-02-22 23:35:00|3091.8|3079.4|3089.4|3077|3094|3081.6|3089.3|3076.9|0
1645573200000|2022-02-22 23:40:00|3090|3077.6|3087.1|3074.7|3091|3078.6|3087.1|3074.7|0
1645573500000|2022-02-22 23:45:00|3085.2|3072.8|3095.3|3082.9|3095.3|3082.9|3085.2|3072.8|0
1645573800000|2022-02-22 23:50:00|3098.1|3085.7|3099.8|3087.4|3102.3|3089.9|3098.1|3085.7|0
1645574100000|2022-02-22 23:55:00|3099|3086.6|3101.4|3089|3102.1|3089.7|3098.8|3086.4|0
1645574400000|2022-02-23 00:00:00|3100.4|3088|3102.2|3089.8|3102.2|3089.8|3098.3|3085.9|0
1645574700000|2022-02-23 00:05:00|3105.5|3093.1|3107.3|3094.9|3108.8|3096.4|3105.3|3092.9|0
1645575000000|2022-02-23 00:10:00|3105.8|3093.4|3102.1|3089.7|3105.8|3093.4|3100|3087.6|0
1645575300000|2022-02-23 00:15:00|3101.8|3089.4|3104.6|3092.2|3105.5|3093.1|3100.6|3088.2|0
1645575600000|2022-02-23 00:20:00|3105.4|3093|3104.5|3092.1|3105.4|3093|3098.8|3086.4|0
1645575900000|2022-02-23 00:25:00|3105.2|3092.8|3103.4|3091|3105.2|3092.8|3101.7|3089.3|0
1645576200000|2022-02-23 00:30:00|3102.1|3089.7|3112.2|3099.8|3112.2|3099.8|3102.1|3089.7|0
1645576500000|2022-02-23 00:35:00|3113.4|3101|3112.1|3099.7|3113.4|3101|3109|3096.6|0
1645576800000|2022-02-23 00:40:00|3112.4|3100|3111.3|3098.9|3112.4|3100|3111|3098.6|0
1645577100000|2022-02-23 00:45:00|3109.9|3097.5|3107.5|3095.1|3111|3098.6|3107.5|3095.1|0
1645577400000|2022-02-23 00:50:00|3108|3095.6|3104.7|3092.3|3108.1|3095.7|3104|3091.6|0
1645577700000|2022-02-23 00:55:00|3104.2|3091.8|3101|3088.6|3104.2|3091.8|3101|3088.6|0
1645578000000|2022-02-23 01:00:00|3100.6|3088.2|3098.3|3085.9|3101.4|3089|3097.4|3085|0
1645578300000|2022-02-23 01:05:00|3097.2|3084.8|3102.6|3090.2|3102.6|3090.2|3095.8|3083.4|0
1645578600000|2022-02-23 01:10:00|3101.6|3089.2|3104.1|3091.7|3104.8|3092.4|3101.5|3089.1|0
1645578900000|2022-02-23 01:15:00|3103|3090.6|3101.3|3088.9|3103|3090.6|3099.3|3086.9|0
1645579200000|2022-02-23 01:20:00|3101.1|3088.7|3100.4|3088|3101.7|3089.3|3099.9|3087.5|0
1645579500000|2022-02-23 01:25:00|3098.6|3086.2|3096.9|3084.5|3098.6|3086.2|3096|3083.6|0
1645579800000|2022-02-23 01:30:00|3095.9|3083.5|3092.2|3079.8|3095.9|3083.5|3091.1|3078.7|0
1645580100000|2022-02-23 01:35:00|3093.9|3081.5|3096.1|3083.7|3096.9|3084.5|3093.9|3081.5|0
1645580400000|2022-02-23 01:40:00|3097.5|3085.1|3096.6|3084.2|3097.9|3085.5|3093.9|3081.5|0
1645580700000|2022-02-23 01:45:00|3097.4|3085|3098.8|3086.4|3098.8|3086.4|3097.4|3085|0
1645581000000|2022-02-23 01:50:00|3098.6|3086.2|3102.8|3090.4|3102.8|3090.4|3098|3085.6|0
1645581300000|2022-02-23 01:55:00|3104|3091.6|3107.4|3095|3108|3095.6|3104|3091.6|0
1645581600000|2022-02-23 02:00:00|3108|3095.6|3108.3|3095.9|3110.9|3098.5|3108|3095.6|0
1645581900000|2022-02-23 02:05:00|3108.4|3096|3109.1|3096.7|3110.5|3098.1|3108.3|3095.9|0
1645582200000|2022-02-23 02:10:00|3108.8|3096.4|3107.7|3095.3|3108.8|3096.4|3106.5|3094.1|0
1645582500000|2022-02-23 02:15:00|3108.2|3095.8|3108.5|3096.1|3108.5|3096.1|3105.3|3092.9|0
1645582800000|2022-02-23 02:20:00|3109.7|3097.3|3109.5|3097.1|3109.7|3097.3|3107.4|3095|0
1645583100000|2022-02-23 02:25:00|3106.8|3094.4|3103.9|3091.5|3106.8|3094.4|3103.9|3091.5|0
1645583400000|2022-02-23 02:30:00|3103.3|3090.9|3107.1|3094.7|3107.9|3095.5|3103.1|3090.7|0
1645583700000|2022-02-23 02:35:00|3107.8|3095.4|3109.3|3096.9|3109.3|3096.9|3107.5|3095.1|0
1645584000000|2022-02-23 02:40:00|3109.1|3096.7|3108.7|3096.3|3109.1|3096.7|3107.5|3095.1|0
1645584300000|2022-02-23 02:45:00|3108.6|3096.2|3107.7|3095.3|3108.6|3096.2|3107|3094.6|0
1645584600000|2022-02-23 02:50:00|3107|3094.6|3107.7|3095.3|3107.7|3095.3|3106.6|3094.2|0
1645584900000|2022-02-23 02:55:00|3107.9|3095.5|3106.6|3094.2|3108|3095.6|3106.6|3094.2|0
1645585200000|2022-02-23 03:00:00|3106.9|3094.5|3105.4|3093|3106.9|3094.5|3104.2|3091.8|0
1645585500000|2022-02-23 03:05:00|3105.6|3093.2|3102.8|3090.4|3106|3093.6|3102.5|3090.1|0
1645585800000|2022-02-23 03:10:00|3103.3|3090.9|3100.4|3088|3103.3|3090.9|3100.4|3088|0
1645586100000|2022-02-23 03:15:00|3101.3|3088.9|3104.9|3092.5|3105.1|3092.7|3100.8|3088.4|0
1645586400000|2022-02-23 03:20:00|3105.4|3093|3111.3|3098.9|3111.6|3099.2|3105.4|3093|0
1645586700000|2022-02-23 03:25:00|3111.7|3099.3|3113.3|3100.9|3115.7|3103.3|3111.7|3099.3|0
1645587000000|2022-02-23 03:30:00|3113.8|3101.4|3115.5|3103.1|3116.8|3104.4|3113.8|3101.4|0
1645587300000|2022-02-23 03:35:00|3115.9|3103.5|3115.2|3102.8|3115.9|3103.5|3113.1|3100.7|0
1645587600000|2022-02-23 03:40:00|3115.4|3103|3119.3|3106.9|3119.3|3106.9|3115.4|3103|0
1645587900000|2022-02-23 03:45:00|3120.5|3108.1|3119.3|3106.9|3120.5|3108.1|3118.7|3106.3|0
1645588200000|2022-02-23 03:50:00|3119.8|3107.4|3119|3106.6|3120.8|3108.4|3117.7|3105.3|0
1645588500000|2022-02-23 03:55:00|3120.7|3108.3|3122.4|3110|3123.1|3110.7|3120.2|3107.8|0
1645588800000|2022-02-23 04:00:00|3122|3109.6|3117.6|3105.2|3122|3109.6|3117.6|3105.2|0
1645589100000|2022-02-23 04:05:00|3117.9|3105.5|3116.5|3104.1|3118|3105.6|3115.7|3103.3|0
1645589400000|2022-02-23 04:10:00|3115.7|3103.3|3113.9|3101.5|3115.9|3103.5|3113.9|3101.5|0
1645589700000|2022-02-23 04:15:00|3114.2|3101.8|3114.2|3101.8|3115.2|3102.8|3113.9|3101.5|0
1645590000000|2022-02-23 04:20:00|3114.4|3102|3113.6|3101.2|3114.4|3102|3113|3100.6|0
1645590300000|2022-02-23 04:25:00|3113.5|3101.1|3113.1|3100.7|3114|3101.6|3112.6|3100.2|0
1645590600000|2022-02-23 04:30:00|3113.6|3101.2|3117.2|3104.8|3117.2|3104.8|3113.3|3100.9|0
1645590900000|2022-02-23 04:35:00|3117.8|3105.4|3116.9|3104.5|3118.2|3105.8|3115.6|3103.2|0
1645591200000|2022-02-23 04:40:00|3116.7|3104.3|3119.5|3107.1|3119.5|3107.1|3116.7|3104.3|0
1645591500000|2022-02-23 04:45:00|3119.9|3107.5|3119.8|3107.4|3120.7|3108.3|3118.9|3106.5|0
1645591800000|2022-02-23 04:50:00|3119.1|3106.7|3120.8|3108.4|3121.5|3109.1|3119.1|3106.7|0
1645592100000|2022-02-23 04:55:00|3121.3|3108.9|3120.4|3108|3121.4|3109|3119.2|3106.8|0
1645657800000|2022-02-23 23:10:00|3074.7|3062.5|3077.3|3065.1|3077.3|3065.1|3072.2|3060|0
1645658100000|2022-02-23 23:15:00|3076.5|3064.3|3063.1|3050.9|3076.5|3064.3|3063.1|3050.9|0
1645658400000|2022-02-23 23:20:00|3063.3|3051.1|3064.8|3052.6|3064.8|3052.6|3061.4|3049.2|0
1645658700000|2022-02-23 23:25:00|3064.4|3052.2|3064.9|3052.7|3068.5|3056.3|3064.4|3052.2|0
1645659000000|2022-02-23 23:30:00|3067.7|3055.5|3061|3048.8|3068.8|3056.6|3059.9|3047.7|0
1645659300000|2022-02-23 23:35:00|3061.7|3049.5|3060|3047.8|3063.1|3050.9|3059.9|3047.7|0
1645659600000|2022-02-23 23:40:00|3060.2|3048|3063.7|3051.5|3063.7|3051.5|3060|3047.8|0
1645659900000|2022-02-23 23:45:00|3062.7|3050.5|3058|3045.8|3062.7|3050.5|3058|3045.8|0
1645660200000|2022-02-23 23:50:00|3058.5|3046.3|3062|3049.8|3063.6|3051.4|3058.5|3046.3|0
1645660500000|2022-02-23 23:55:00|3062.6|3050.4|3062.2|3050|3063.6|3051.4|3061.3|3049.1|0
1645660800000|2022-02-24 00:00:00|3061.2|3049|3061.6|3049.4|3066|3053.8|3061.2|3049|0
1645661100000|2022-02-24 00:05:00|3063.2|3051|3060.7|3048.5|3063.2|3051|3058.5|3046.3|0
1645661400000|2022-02-24 00:10:00|3061.9|3049.7|3063.2|3051|3064.5|3052.3|3060.8|3048.6|0
1645661700000|2022-02-24 00:15:00|3062.3|3050.1|3059|3046.8|3062.3|3050.1|3058.5|3046.3|0
1645662000000|2022-02-24 00:20:00|3061.9|3049.7|3063.2|3051|3063.2|3051|3060.1|3047.9|0
1645662300000|2022-02-24 00:25:00|3064.2|3052|3061.2|3049|3065.8|3053.6|3061.2|3049|0
1645662600000|2022-02-24 00:30:00|3062.1|3049.9|3058.8|3046.6|3062.4|3050.2|3058.7|3046.5|0
1645662900000|2022-02-24 00:35:00|3058.1|3045.9|3057.3|3045.1|3060.5|3048.3|3057.3|3045.1|0
1645663200000|2022-02-24 00:40:00|3055.7|3043.5|3054.3|3042.1|3055.7|3043.5|3050.9|3038.7|0
1645663500000|2022-02-24 00:45:00|3055.8|3043.6|3054.9|3042.7|3055.8|3043.6|3052.7|3040.5|0
1645663800000|2022-02-24 00:50:00|3055|3042.8|3053.7|3041.5|3055|3042.8|3053|3040.8|0
1645664100000|2022-02-24 00:55:00|3051.5|3039.3|3053.3|3041.1|3056.6|3044.4|3049.8|3037.6|0
1645664400000|2022-02-24 01:00:00|3050.8|3038.6|3050.1|3037.9|3053.2|3041|3049.8|3037.6|0
1645664700000|2022-02-24 01:05:00|3049.6|3037.4|3049|3036.8|3051.4|3039.2|3046.4|3034.2|0
1645665000000|2022-02-24 01:10:00|3048.4|3036.2|3043.3|3031.1|3048.8|3036.6|3043.3|3031.1|0
1645665300000|2022-02-24 01:15:00|3043.4|3031.2|3039.8|3027.6|3044.9|3032.7|3039.8|3027.6|0
1645665600000|2022-02-24 01:20:00|3039.6|3027.4|3039.7|3027.5|3039.7|3027.5|3036.9|3024.7|0
1645665900000|2022-02-24 01:25:00|3039.6|3027.4|3038.6|3026.4|3042|3029.8|3038.6|3026.4|0
1645666200000|2022-02-24 01:30:00|3035.9|3023.7|3034.9|3022.7|3038.9|3026.7|3034.1|3021.9|0
1645666500000|2022-02-24 01:35:00|3033.9|3021.7|3027.9|3015.9|3033.9|3021.7|3027.9|3015.9|0
1645666800000|2022-02-24 01:40:00|3029.3|3017.3|3031.6|3019.4|3032.4|3020.2|3028.4|3016.4|0
1645667100000|2022-02-24 01:45:00|3032|3019.8|3031.3|3019.1|3035.5|3023.3|3031.3|3019.1|0
1645667400000|2022-02-24 01:50:00|3032.7|3020.5|3039.9|3027.7|3041.5|3029.3|3032.7|3020.5|0
1645667700000|2022-02-24 01:55:00|3038.8|3026.6|3038.4|3026.2|3040.4|3028.2|3037.9|3025.7|0
1645668000000|2022-02-24 02:00:00|3039.1|3026.9|3034.4|3022.2|3040.9|3028.7|3034.4|3022.2|0
1645668300000|2022-02-24 02:05:00|3033.3|3021.1|3033.6|3021.4|3036.8|3024.6|3032|3019.8|0
1645668600000|2022-02-24 02:10:00|3031.5|3019.3|3039.4|3027.2|3039.4|3027.2|3031.5|3019.3|0
1645668900000|2022-02-24 02:15:00|3038.7|3026.5|3042.1|3029.9|3042.7|3030.5|3038.7|3026.5|0
1645669200000|2022-02-24 02:20:00|3041.8|3029.6|3040|3027.8|3041.8|3029.6|3036.4|3024.2|0
1645669500000|2022-02-24 02:25:00|3040.8|3028.6|3036.1|3023.9|3040.8|3028.6|3035.7|3023.5|0
1645669800000|2022-02-24 02:30:00|3035.1|3022.9|3037.2|3025|3037.2|3025|3033.3|3021.1|0
1645670100000|2022-02-24 02:35:00|3037.7|3025.5|3035.8|3023.6|3038.4|3026.2|3035.8|3023.6|0
1645670400000|2022-02-24 02:40:00|3036|3023.8|3035.5|3023.3|3036|3023.8|3035|3022.8|0
1645670700000|2022-02-24 02:45:00|3036|3023.8|3038.8|3026.6|3040.7|3028.5|3036|3023.8|0
1645671000000|2022-02-24 02:50:00|3036.7|3024.5|3033.3|3021.1|3036.7|3024.5|3030.5|3018.5|0
1645671300000|2022-02-24 02:55:00|3029.7|3017.7|3030.4|3018.4|3032.3|3020.1|3028.2|3016.2|0
1645671600000|2022-02-24 03:00:00|3029.7|3017.7|3026.7|3014.7|3030.7|3018.7|3025.2|3013.2|0
1645671900000|2022-02-24 03:05:00|3026.3|3014.3|3019.7|3007.7|3027.3|3015.3|3019.7|3007.7|0
1645672200000|2022-02-24 03:10:00|3018.3|3006.3|3016.3|3004.3|3018.8|3006.8|3016.3|3004.3|0
1645672500000|2022-02-24 03:15:00|3017.5|3005.5|3015.9|3003.9|3017.9|3005.9|3015.2|3003.2|0
1645672800000|2022-02-24 03:20:00|3014.2|3002.2|3013.5|3001.5|3015.1|3003.1|3013.4|3001.4|0
1645673100000|2022-02-24 03:25:00|3012.8|3000.8|3012.8|3000.8|3013|3001|3012|3000|0
1645673400000|2022-02-24 03:30:00|3013.2|3001.2|3004.5|2992.5|3013.2|3001.2|3004.5|2992.5|0
1645673700000|2022-02-24 03:35:00|3005.2|2993.2|3007|2995|3008|2996|3005.2|2993.2|0
1645674000000|2022-02-24 03:40:00|3005.4|2993.4|3006.4|2994.4|3007.1|2995.1|3005.4|2993.4|0
1645674300000|2022-02-24 03:45:00|3007.3|2995.3|3009.6|2997.6|3009.6|2997.6|3006.7|2994.7|0
1645674600000|2022-02-24 03:50:00|3010.2|2998.2|3010.5|2998.5|3012.8|3000.8|3007.1|2995.1|0
1645674900000|2022-02-24 03:55:00|3010.3|2998.3|3005.9|2993.9|3010.3|2998.3|3005|2993|0
1645675200000|2022-02-24 04:00:00|3006.5|2994.5|3006.6|2994.6|3007.2|2995.2|3003.5|2991.5|0
1645675500000|2022-02-24 04:05:00|3008.3|2996.3|3019.5|3007.5|3019.5|3007.5|3008.3|2996.3|0
1645675800000|2022-02-24 04:10:00|3019.7|3007.7|3010.5|2998.5|3019.7|3007.7|3010.5|2998.5|0
1645676100000|2022-02-24 04:15:00|3011|2999|3010.1|2998.1|3013.3|3001.3|3007.6|2995.6|0
1645676400000|2022-02-24 04:20:00|3008.6|2996.6|3011.8|2999.8|3011.8|2999.8|3006.6|2994.6|0
1645676700000|2022-02-24 04:25:00|3010.6|2998.6|3008.7|2996.7|3011|2999|3008.7|2996.7|0
1645677000000|2022-02-24 04:30:00|3009.7|2997.7|3012.2|3000.2|3013.1|3001.1|3008.4|2996.4|0
1645677300000|2022-02-24 04:35:00|3011|2999|3012.9|3000.9|3013.1|3001.1|3006.9|2994.9|0
1645677600000|2022-02-24 04:40:00|3011.1|2999.1|3012.2|3000.2|3012.8|3000.8|3010.4|2998.4|0
1645677900000|2022-02-24 04:45:00|3011.5|2999.5|3013.1|3001.1|3013.1|3001.1|3011.3|2999.3|0
1645678200000|2022-02-24 04:50:00|3012.5|3000.5|3014.2|3002.2|3015.1|3003.1|3012.5|3000.5|0
1645678500000|2022-02-24 04:55:00|3015.7|3003.7|3017|3005|3019.5|3007.5|3015.6|3003.6|0
1645744200000|2022-02-24 23:10:00|3068.9|3056.7|3065.7|3053.5|3069.4|3057.2|3064|3051.8|0
1645744500000|2022-02-24 23:15:00|3065.6|3053.4|3055.8|3043.6|3065.6|3053.4|3055.8|3043.6|0
1645744800000|2022-02-24 23:20:00|3054.5|3042.3|3061.6|3049.4|3063.5|3051.3|3050.3|3038.1|0
1645745100000|2022-02-24 23:25:00|3061.5|3049.3|3058.6|3046.4|3061.5|3049.3|3058.6|3046.4|0
1645745400000|2022-02-24 23:30:00|3055.8|3043.6|3057.3|3045.1|3057.7|3045.5|3050.2|3038|0
1645745700000|2022-02-24 23:35:00|3055.1|3042.9|3056|3043.8|3056.9|3044.7|3054.3|3042.1|0
1645746000000|2022-02-24 23:40:00|3057.1|3044.9|3065.7|3053.5|3065.7|3053.5|3057.1|3044.9|0
1645746300000|2022-02-24 23:45:00|3066|3053.8|3060.6|3048.4|3066|3053.8|3060.5|3048.3|0
1645746600000|2022-02-24 23:50:00|3062.3|3050.1|3060.5|3048.3|3065.7|3053.5|3060.5|3048.3|0
1645746900000|2022-02-24 23:55:00|3060.2|3048|3060|3047.8|3060.6|3048.4|3058.2|3046|0
1645747200000|2022-02-25 00:00:00|3059.3|3047.1|3049.1|3036.9|3060.2|3048|3049.1|3036.9|0
1645747500000|2022-02-25 00:05:00|3046.6|3034.4|3047.5|3035.3|3054.1|3041.9|3046.6|3034.4|0
1645747800000|2022-02-25 00:10:00|3049|3036.8|3045.9|3033.7|3049.5|3037.3|3044.6|3032.4|0
1645748100000|2022-02-25 00:15:00|3046.8|3034.6|3051.3|3039.1|3051.4|3039.2|3046.8|3034.6|0
1645748400000|2022-02-25 00:20:00|3052|3039.8|3056.7|3044.5|3056.7|3044.5|3052|3039.8|0
1645748700000|2022-02-25 00:25:00|3054.8|3042.6|3050.2|3038|3054.8|3042.6|3050.2|3038|0
1645749000000|2022-02-25 00:30:00|3048.7|3036.5|3050.2|3038|3051.2|3039|3047|3034.8|0
1645749300000|2022-02-25 00:35:00|3048.8|3036.6|3045|3032.8|3048.8|3036.6|3045|3032.8|0
1645749600000|2022-02-25 00:40:00|3043.3|3031.1|3043.7|3031.5|3045.5|3033.3|3041.9|3029.7|0
1645749900000|2022-02-25 00:45:00|3043.4|3031.2|3043.1|3030.9|3044.8|3032.6|3043.1|3030.9|0
1645750200000|2022-02-25 00:50:00|3042.8|3030.6|3040.3|3028.1|3044.8|3032.6|3040.3|3028.1|0
1645750500000|2022-02-25 00:55:00|3040.8|3028.6|3041.4|3029.2|3042.5|3030.3|3040|3027.8|0
1645750800000|2022-02-25 01:00:00|3041.8|3029.6|3037.1|3024.9|3042.4|3030.2|3036.7|3024.5|0
1645751100000|2022-02-25 01:05:00|3036.5|3024.3|3047.4|3035.2|3047.4|3035.2|3036.5|3024.3|0
1645751400000|2022-02-25 01:10:00|3045.1|3032.9|3040.5|3028.3|3045.2|3033|3039.4|3027.2|0
1645751700000|2022-02-25 01:15:00|3042.6|3030.4|3053.9|3041.7|3053.9|3041.7|3042.6|3030.4|0
1645752000000|2022-02-25 01:20:00|3057.5|3045.3|3055.6|3043.4|3059.6|3047.4|3055.6|3043.4|0
1645752300000|2022-02-25 01:25:00|3055|3042.8|3050.3|3038.1|3055|3042.8|3049.3|3037.1|0
1645752600000|2022-02-25 01:30:00|3048.3|3036.1|3053.5|3041.3|3053.5|3041.3|3048.3|3036.1|0
1645752900000|2022-02-25 01:35:00|3054.5|3042.3|3053.3|3041.1|3056|3043.8|3052.1|3039.9|0
1645753200000|2022-02-25 01:40:00|3051.8|3039.6|3054.8|3042.6|3055.2|3043|3051.5|3039.3|0
1645753500000|2022-02-25 01:45:00|3052.6|3040.4|3048.2|3036|3053.5|3041.3|3048.2|3036|0
1645753800000|2022-02-25 01:50:00|3049.3|3037.1|3044.5|3032.3|3050.1|3037.9|3043.7|3031.5|0
1645754100000|2022-02-25 01:55:00|3044|3031.8|3043.8|3031.6|3044.3|3032.1|3041.5|3029.3|0
1645754400000|2022-02-25 02:00:00|3045.4|3033.2|3046.4|3034.2|3046.6|3034.4|3045.2|3033|0
1645754700000|2022-02-25 02:05:00|3046.2|3034|3050.5|3038.3|3051.5|3039.3|3046.2|3034|0
1645755000000|2022-02-25 02:10:00|3051.1|3038.9|3055.7|3043.5|3055.7|3043.5|3050.2|3038|0
1645755300000|2022-02-25 02:15:00|3054.7|3042.5|3057.6|3045.4|3057.6|3045.4|3054.7|3042.5|0
1645755600000|2022-02-25 02:20:00|3057.8|3045.6|3055.2|3043|3058.8|3046.6|3054.5|3042.3|0
1645755900000|2022-02-25 02:25:00|3052.8|3040.6|3050.6|3038.4|3052.8|3040.6|3048.7|3036.5|0
1645756200000|2022-02-25 02:30:00|3050.9|3038.7|3050.8|3038.6|3051.2|3039|3050.2|3038|0
1645756500000|2022-02-25 02:35:00|3050.4|3038.2|3045.3|3033.1|3051.1|3038.9|3045.3|3033.1|0
1645756800000|2022-02-25 02:40:00|3045.9|3033.7|3045.3|3033.1|3047.1|3034.9|3045.3|3033.1|0
1645757100000|2022-02-25 02:45:00|3044.5|3032.3|3045.1|3032.9|3046.5|3034.3|3044.4|3032.2|0
1645757400000|2022-02-25 02:50:00|3045.3|3033.1|3046.7|3034.5|3046.7|3034.5|3045.2|3033|0
1645757700000|2022-02-25 02:55:00|3046.2|3034|3044.5|3032.3|3046.7|3034.5|3044.2|3032|0
1645758000000|2022-02-25 03:00:00|3044.7|3032.5|3045.8|3033.6|3045.8|3033.6|3043.7|3031.5|0
1645758300000|2022-02-25 03:05:00|3046.2|3034|3043.1|3030.9|3046.8|3034.6|3043.1|3030.9|0
1645758600000|2022-02-25 03:10:00|3043|3030.8|3039.1|3026.9|3043.2|3031|3039.1|3026.9|0
1645758900000|2022-02-25 03:15:00|3039.4|3027.2|3037.8|3025.6|3040.9|3028.7|3037.8|3025.6|0
1645759200000|2022-02-25 03:20:00|3039|3026.8|3038.5|3026.3|3039|3026.8|3036.6|3024.4|0
1645759500000|2022-02-25 03:25:00|3038.3|3026.1|3034.6|3022.4|3038.5|3026.3|3034.6|3022.4|0
1645759800000|2022-02-25 03:30:00|3033.4|3021.2|3027.4|3015.4|3033.4|3021.2|3026|3014|0
1645760100000|2022-02-25 03:35:00|3027.5|3015.5|3026.9|3014.9|3027.7|3015.7|3025.8|3013.8|0
1645760400000|2022-02-25 03:40:00|3026|3014|3027.2|3015.2|3030.6|3018.6|3026|3014|0
1645760700000|2022-02-25 03:45:00|3027.3|3015.3|3035.3|3023.1|3035.3|3023.1|3027.3|3015.3|0
1645761000000|2022-02-25 03:50:00|3036.3|3024.1|3039.7|3027.5|3039.7|3027.5|3036.2|3024|0
1645761300000|2022-02-25 03:55:00|3039.2|3027|3038.3|3026.1|3039.2|3027|3037.9|3025.7|0
1645761600000|2022-02-25 04:00:00|3038.6|3026.4|3038.5|3026.3|3038.6|3026.4|3035.9|3023.7|0
1645761900000|2022-02-25 04:05:00|3038.8|3026.6|3042.3|3030.1|3043|3030.8|3038.6|3026.4|0
1645762200000|2022-02-25 04:10:00|3042|3029.8|3039.7|3027.5|3042|3029.8|3039|3026.8|0
1645762500000|2022-02-25 04:15:00|3039.5|3027.3|3037|3024.8|3039.9|3027.7|3036.8|3024.6|0
1645762800000|2022-02-25 04:20:00|3034.7|3022.5|3036|3023.8|3036.7|3024.5|3033.1|3020.9|0
1645763100000|2022-02-25 04:25:00|3036.2|3024|3036.8|3024.6|3037.4|3025.2|3034.7|3022.5|0
1645763400000|2022-02-25 04:30:00|3036.2|3024|3035.4|3023.2|3037.4|3025.2|3035.4|3023.2|0
1645763700000|2022-02-25 04:35:00|3034|3021.8|3037|3024.8|3037.3|3025.1|3034|3021.8|0
1645764000000|2022-02-25 04:40:00|3036.8|3024.6|3035.4|3023.2|3038.1|3025.9|3035.3|3023.1|0
1645764300000|2022-02-25 04:45:00|3035.5|3023.3|3038|3025.8|3038.1|3025.9|3035.5|3023.3|0
1645764600000|2022-02-25 04:50:00|3038.8|3026.6|3038.5|3026.3|3039.6|3027.4|3038|3025.8|0
1645764900000|2022-02-25 04:55:00|3038.2|3026|3038|3025.8|3039.8|3027.6|3035.4|3023.2|0
1646003400000|2022-02-27 23:10:00|3037.5|3025.3|3040|3027.8|3040|3027.8|3034.5|3022.3|0
1646003700000|2022-02-27 23:15:00|3041.2|3029|3035|3022.8|3041.9|3029.7|3034.2|3022|0
1646004000000|2022-02-27 23:20:00|3034.3|3022.1|3031.6|3019.4|3035|3022.8|3026.8|3014.8|0
1646004300000|2022-02-27 23:25:00|3034|3021.8|3033.1|3020.9|3037.2|3025|3030.4|3018.4|0
1646004600000|2022-02-27 23:30:00|3032.2|3020|3050|3037.8|3050|3037.8|3032.2|3020|0
1646004900000|2022-02-27 23:35:00|3049.4|3037.2|3042.8|3030.6|3049.4|3037.2|3042.1|3029.9|0
1646005200000|2022-02-27 23:40:00|3041.8|3029.6|3047.1|3034.9|3048.2|3036|3041.7|3029.5|0
1646005500000|2022-02-27 23:45:00|3046.9|3034.7|3049.8|3037.6|3051.4|3039.2|3046.4|3034.2|0
1646005800000|2022-02-27 23:50:00|3048.9|3036.7|3044.2|3032|3048.9|3036.7|3043.2|3031|0
1646006100000|2022-02-27 23:55:00|3046.3|3034.1|3038.5|3026.3|3046.3|3034.1|3038.5|3026.3|0
1646006400000|2022-02-28 00:00:00|3038.7|3026.5|3038.2|3026|3040.9|3028.7|3038.1|3025.9|0
1646006700000|2022-02-28 00:05:00|3036.8|3024.6|3037.6|3025.4|3038.5|3026.3|3035.8|3023.6|0
1646007000000|2022-02-28 00:10:00|3037.4|3025.2|3032.8|3020.6|3037.4|3025.2|3031.4|3019.2|0
1646007300000|2022-02-28 00:15:00|3034.6|3022.4|3031.5|3019.3|3035.2|3023|3029.9|3017.9|0
1646007600000|2022-02-28 00:20:00|3031.1|3019|3031.1|3019|3032.4|3020.2|3031.1|3019|0
1646007900000|2022-02-28 00:25:00|3033.4|3021.2|3032.7|3020.5|3034|3021.8|3029.3|3017.3|0
1646008200000|2022-02-28 00:30:00|3037.2|3025|3036.2|3024|3038.5|3026.3|3036.2|3024|0
1646008500000|2022-02-28 00:35:00|3036.4|3024.2|3036.5|3024.3|3037.3|3025.1|3036.2|3024|0
1646008800000|2022-02-28 00:40:00|3037.7|3025.5|3039.4|3027.2|3039.4|3027.2|3035.5|3023.3|0
1646009100000|2022-02-28 00:45:00|3039.3|3027.1|3045.7|3033.5|3045.7|3033.5|3039.3|3027.1|0
1646009400000|2022-02-28 00:50:00|3045|3032.8|3050.3|3038.1|3051.9|3039.7|3045|3032.8|0
1646009700000|2022-02-28 00:55:00|3050.4|3038.2|3051.9|3039.7|3052.2|3040|3050.4|3038.2|0
1646010000000|2022-02-28 01:00:00|3051.7|3039.5|3053.4|3041.2|3054.7|3042.5|3051.7|3039.5|0
1646010300000|2022-02-28 01:05:00|3052.4|3040.2|3057|3044.8|3057|3044.8|3052.4|3040.2|0
1646010600000|2022-02-28 01:10:00|3057.2|3045|3066|3053.8|3066|3053.8|3057.2|3045|0
1646010900000|2022-02-28 01:15:00|3066.2|3054|3063.4|3051.2|3066.2|3054|3063.4|3051.2|0
1646011200000|2022-02-28 01:20:00|3064.7|3052.5|3065.9|3053.7|3068|3055.8|3064.4|3052.2|0
1646011500000|2022-02-28 01:25:00|3065.5|3053.3|3066.6|3054.4|3067.5|3055.3|3064.6|3052.4|0
1646011800000|2022-02-28 01:30:00|3066.8|3054.6|3066|3053.8|3068|3055.8|3066|3053.8|0
1646012100000|2022-02-28 01:35:00|3064.4|3052.2|3061.7|3049.5|3066.2|3054|3061.1|3048.9|0
1646012400000|2022-02-28 01:40:00|3062.4|3050.2|3062.7|3050.5|3062.7|3050.5|3060.1|3047.9|0
1646012700000|2022-02-28 01:45:00|3061.6|3049.4|3062.5|3050.3|3062.5|3050.3|3061.1|3048.9|0
1646013000000|2022-02-28 01:50:00|3062.2|3050|3060|3047.8|3064.2|3052|3060|3047.8|0
1646013300000|2022-02-28 01:55:00|3059.8|3047.6|3054.1|3041.9|3060|3047.8|3054.1|3041.9|0
1646013600000|2022-02-28 02:00:00|3055|3042.8|3055.8|3043.6|3056|3043.8|3054.9|3042.7|0
1646013900000|2022-02-28 02:05:00|3055.2|3043|3057|3044.8|3059|3046.8|3055.2|3043|0
1646014200000|2022-02-28 02:10:00|3057.2|3045|3057.7|3045.5|3058.2|3046|3056.8|3044.6|0
1646014500000|2022-02-28 02:15:00|3058.2|3046|3057.1|3044.9|3059.5|3047.3|3056.9|3044.7|0
1646014800000|2022-02-28 02:20:00|3057.3|3045.1|3059.3|3047.1|3059.3|3047.1|3057.3|3045.1|0
1646015100000|2022-02-28 02:25:00|3059.2|3047|3057.5|3045.3|3059.8|3047.6|3057.2|3045|0
1646015400000|2022-02-28 02:30:00|3058.1|3045.9|3054.3|3042.1|3058.1|3045.9|3054.3|3042.1|0
1646015700000|2022-02-28 02:35:00|3053.6|3041.4|3057.7|3045.5|3057.7|3045.5|3053.1|3040.9|0
1646016000000|2022-02-28 02:40:00|3057.9|3045.7|3053.3|3041.1|3057.9|3045.7|3052.3|3040.1|0
1646016300000|2022-02-28 02:45:00|3053|3040.8|3049.5|3037.3|3053.4|3041.2|3049.5|3037.3|0
1646016600000|2022-02-28 02:50:00|3048.5|3036.3|3051.5|3039.3|3051.5|3039.3|3048.5|3036.3|0
1646016900000|2022-02-28 02:55:00|3051.8|3039.6|3054.1|3041.9|3054.1|3041.9|3051.2|3039|0
1646017200000|2022-02-28 03:00:00|3052.4|3040.2|3057.9|3045.7|3057.9|3045.7|3052.4|3040.2|0
1646017500000|2022-02-28 03:05:00|3057.8|3045.6|3053|3040.8|3058.6|3046.4|3051.8|3039.6|0
1646017800000|2022-02-28 03:10:00|3054.2|3042|3053.8|3041.6|3056.2|3044|3053.6|3041.4|0
1646018100000|2022-02-28 03:15:00|3054|3041.8|3054.6|3042.4|3057|3044.8|3053.9|3041.7|0
1646018400000|2022-02-28 03:20:00|3055.3|3043.1|3055|3042.8|3055.7|3043.5|3054.8|3042.6|0
1646018700000|2022-02-28 03:25:00|3055.2|3043|3053.7|3041.5|3055.3|3043.1|3053.6|3041.4|0
1646019000000|2022-02-28 03:30:00|3053.8|3041.6|3055.5|3043.3|3056.5|3044.3|3052.8|3040.6|0
1646019300000|2022-02-28 03:35:00|3054.6|3042.4|3057.8|3045.6|3057.8|3045.6|3054.6|3042.4|0
1646019600000|2022-02-28 03:40:00|3057|3044.8|3057.7|3045.5|3057.9|3045.7|3056.8|3044.6|0
1646019900000|2022-02-28 03:45:00|3057.4|3045.2|3055.1|3042.9|3057.5|3045.3|3054.3|3042.1|0
1646020200000|2022-02-28 03:50:00|3055.6|3043.4|3053.4|3041.2|3055.6|3043.4|3053.1|3040.9|0
1646020500000|2022-02-28 03:55:00|3052.3|3040.1|3050.6|3038.4|3052.8|3040.6|3049.9|3037.7|0
1646020800000|2022-02-28 04:00:00|3051|3038.8|3050.7|3038.5|3052.9|3040.7|3050.7|3038.5|0
1646021100000|2022-02-28 04:05:00|3050|3037.8|3051.9|3039.7|3051.9|3039.7|3050|3037.8|0
1646021400000|2022-02-28 04:10:00|3052.6|3040.4|3054.3|3042.1|3054.3|3042.1|3051.9|3039.7|0
1646021700000|2022-02-28 04:15:00|3054.2|3042|3051.8|3039.6|3054.8|3042.6|3051.1|3038.9|0
1646022000000|2022-02-28 04:20:00|3052.2|3040|3050.7|3038.5|3052.7|3040.5|3049.7|3037.5|0
1646022300000|2022-02-28 04:25:00|3051|3038.8|3051.5|3039.3|3051.5|3039.3|3049.3|3037.1|0
1646022600000|2022-02-28 04:30:00|3050.6|3038.4|3048|3035.8|3050.6|3038.4|3047.7|3035.5|0
1646022900000|2022-02-28 04:35:00|3048.4|3036.2|3047.4|3035.2|3049.4|3037.2|3047.2|3035|0
1646023200000|2022-02-28 04:40:00|3047.3|3035.1|3046.7|3034.5|3047.3|3035.1|3045.1|3032.9|0
1646023500000|2022-02-28 04:45:00|3047.1|3034.9|3049|3036.8|3049.4|3037.2|3046.7|3034.5|0
1646023800000|2022-02-28 04:50:00|3050.2|3038|3043.3|3031.1|3050.2|3038|3043.3|3031.1|0
1646024100000|2022-02-28 04:55:00|3042.8|3030.6|3041.8|3029.6|3043.3|3031.1|3040.2|3028|0
1646089800000|2022-02-28 23:10:00|3057.2|3045|3073.8|3061.6|3073.8|3061.6|3057.2|3045|0
1646090100000|2022-02-28 23:15:00|3073.5|3061.3|3073|3060.8|3073.7|3061.5|3069.2|3057|0
1646090400000|2022-02-28 23:20:00|3073.4|3061.2|3082|3069.6|3085.1|3072.7|3073.3|3061.1|0
1646090700000|2022-02-28 23:25:00|3080.8|3068.6|3079.3|3067.1|3080.9|3068.7|3078.6|3066.4|0
1646091000000|2022-02-28 23:30:00|3079.2|3067|3078.1|3065.9|3083.4|3071|3077.7|3065.5|0
1646091300000|2022-02-28 23:35:00|3078.2|3066|3072.8|3060.6|3078.2|3066|3072.8|3060.6|0
1646091600000|2022-02-28 23:40:00|3073.9|3061.7|3074.6|3062.4|3077.8|3065.6|3073.9|3061.7|0
1646091900000|2022-02-28 23:45:00|3076.2|3064|3068.3|3056.1|3076.3|3064.1|3068.3|3056.1|0
1646092200000|2022-02-28 23:50:00|3068.7|3056.5|3074.7|3062.5|3074.7|3062.5|3067.6|3055.4|0
1646092500000|2022-02-28 23:55:00|3074.9|3062.7|3072.9|3060.7|3074.9|3062.7|3071.6|3059.4|0
1646092800000|2022-03-01 00:00:00|3073.2|3061|3062.9|3050.7|3074.1|3061.9|3062.9|3050.7|0
1646093100000|2022-03-01 00:05:00|3063.3|3051.1|3069.3|3057.1|3069.7|3057.5|3063.2|3051|0
1646093400000|2022-03-01 00:10:00|3069.1|3056.9|3079|3066.8|3079|3066.8|3068.9|3056.7|0
1646093700000|2022-03-01 00:15:00|3080.7|3068.5|3077.2|3065|3080.7|3068.5|3077.2|3065|0
1646094000000|2022-03-01 00:20:00|3077.5|3065.3|3079.8|3067.6|3080|3067.8|3076.8|3064.6|0
1646094300000|2022-03-01 00:25:00|3079.5|3067.3|3082.5|3070.1|3082.5|3070.1|3079.5|3067.3|0
1646094600000|2022-03-01 00:30:00|3084.3|3071.9|3088.6|3076.2|3089.6|3077.2|3084.3|3071.9|0
1646094900000|2022-03-01 00:35:00|3088.7|3076.3|3088.6|3076.2|3088.8|3076.4|3086.1|3073.7|0
1646095200000|2022-03-01 00:40:00|3087.3|3074.9|3084.5|3072.1|3087.3|3074.9|3084.5|3072.1|0
1646095500000|2022-03-01 00:45:00|3084.7|3072.3|3081.2|3068.9|3086.1|3073.7|3081.2|3068.9|0
1646095800000|2022-03-01 00:50:00|3079.9|3067.7|3086.5|3074.1|3086.5|3074.1|3079.9|3067.7|0
1646096100000|2022-03-01 00:55:00|3087.4|3075|3090.3|3077.9|3090.5|3078.1|3087.4|3075|0
1646096400000|2022-03-01 01:00:00|3090.2|3077.8|3087.6|3075.2|3090.5|3078.1|3087.6|3075.2|0
1646096700000|2022-03-01 01:05:00|3087.3|3074.9|3091.8|3079.4|3091.8|3079.4|3087.3|3074.9|0
1646097000000|2022-03-01 01:10:00|3092|3079.6|3089|3076.6|3092.2|3079.8|3088.2|3075.8|0
1646097300000|2022-03-01 01:15:00|3088|3075.6|3090|3077.6|3090.9|3078.5|3085.8|3073.4|0
1646097600000|2022-03-01 01:20:00|3089.8|3077.4|3095.7|3083.3|3095.9|3083.5|3089.5|3077.1|0
1646097900000|2022-03-01 01:25:00|3094.8|3082.4|3091.7|3079.3|3094.8|3082.4|3091.7|3079.3|0
1646098200000|2022-03-01 01:30:00|3092.3|3079.9|3097.9|3085.5|3099.1|3086.7|3092.3|3079.9|0
1646098500000|2022-03-01 01:35:00|3098.1|3085.7|3095.9|3083.5|3098.1|3085.7|3095.6|3083.2|0
1646098800000|2022-03-01 01:40:00|3095.5|3083.1|3096.8|3084.4|3096.8|3084.4|3094.8|3082.4|0
1646099100000|2022-03-01 01:45:00|3095.9|3083.5|3092.5|3080.1|3095.9|3083.5|3092.5|3080.1|0
1646099400000|2022-03-01 01:50:00|3092.1|3079.7|3092.1|3079.7|3092.9|3080.5|3091.5|3079.1|0
1646099700000|2022-03-01 01:55:00|3092.3|3079.9|3087.5|3075.1|3092.3|3079.9|3087.3|3074.9|0
1646100000000|2022-03-01 02:00:00|3087.2|3074.8|3087.4|3075|3087.4|3075|3084.5|3072.1|0
1646100300000|2022-03-01 02:05:00|3087|3074.6|3089|3076.6|3089|3076.6|3086.6|3074.2|0
1646100600000|2022-03-01 02:10:00|3088.3|3075.9|3088.5|3076.1|3089.9|3077.5|3086.9|3074.5|0
1646100900000|2022-03-01 02:15:00|3088.1|3075.7|3089.2|3076.8|3089.2|3076.8|3087.4|3075|0
1646101200000|2022-03-01 02:20:00|3089.5|3077.1|3090.2|3077.8|3090.9|3078.5|3089.4|3077|0
1646101500000|2022-03-01 02:25:00|3091.5|3079.1|3087.1|3074.7|3091.5|3079.1|3087.1|3074.7|0
1646101800000|2022-03-01 02:30:00|3088|3075.6|3088.3|3075.9|3090.2|3077.8|3088|3075.6|0
1646102100000|2022-03-01 02:35:00|3088.6|3076.2|3089.4|3077|3091|3078.6|3088.3|3075.9|0
1646102400000|2022-03-01 02:40:00|3089.1|3076.7|3088.4|3076|3089.5|3077.1|3088.4|3076|0
1646102700000|2022-03-01 02:45:00|3088.2|3075.8|3085.3|3072.9|3088.6|3076.2|3085.3|3072.9|0
1646103000000|2022-03-01 02:50:00|3084.9|3072.5|3084.3|3071.9|3084.9|3072.5|3083.5|3071.1|0
1646103300000|2022-03-01 02:55:00|3083.5|3071.1|3081.9|3069.5|3084.2|3071.8|3081.9|3069.5|0
1646103600000|2022-03-01 03:00:00|3082.6|3070.2|3083.6|3071.2|3083.7|3071.3|3082.2|3069.8|0
1646103900000|2022-03-01 03:05:00|3083.5|3071.1|3083.6|3071.2|3084.4|3072|3081.5|3069.1|0
1646104200000|2022-03-01 03:10:00|3085|3072.6|3087.5|3075.1|3088|3075.6|3084.8|3072.4|0
1646104500000|2022-03-01 03:15:00|3087.6|3075.2|3085.8|3073.4|3087.6|3075.2|3085.8|3073.4|0
1646104800000|2022-03-01 03:20:00|3085.7|3073.3|3086.3|3073.9|3087.4|3075|3085.7|3073.3|0
1646105100000|2022-03-01 03:25:00|3085.8|3073.4|3084|3071.6|3085.8|3073.4|3084|3071.6|0
1646105400000|2022-03-01 03:30:00|3084.4|3072|3084.7|3072.3|3084.7|3072.3|3082.9|3070.5|0
1646105700000|2022-03-01 03:35:00|3085.2|3072.8|3085.7|3073.3|3086.9|3074.5|3085.2|3072.8|0
1646106000000|2022-03-01 03:40:00|3085.3|3072.9|3083.9|3071.5|3085.7|3073.3|3083.9|3071.5|0
1646106300000|2022-03-01 03:45:00|3084.5|3072.1|3085.5|3073.1|3085.5|3073.1|3083.8|3071.4|0
1646106600000|2022-03-01 03:50:00|3086|3073.6|3084.5|3072.1|3086|3073.6|3083.6|3071.2|0
1646106900000|2022-03-01 03:55:00|3083.9|3071.5|3081.2|3068.9|3083.9|3071.5|3080.3|3068.1|0
1646107200000|2022-03-01 04:00:00|3081.7|3069.3|3081.4|3069|3081.8|3069.4|3080.4|3068.2|0
1646107500000|2022-03-01 04:05:00|3082.2|3069.8|3083.6|3071.2|3084.7|3072.3|3082.2|3069.8|0
1646107800000|2022-03-01 04:10:00|3083.8|3071.4|3083|3070.6|3083.8|3071.4|3082.7|3070.3|0
1646108100000|2022-03-01 04:15:00|3083.3|3070.9|3081.3|3068.9|3083.9|3071.5|3081.3|3068.9|0
1646108400000|2022-03-01 04:20:00|3081.9|3069.5|3079.8|3067.6|3081.9|3069.5|3079.4|3067.2|0
1646108700000|2022-03-01 04:25:00|3079.4|3067.2|3080.5|3068.3|3081|3068.8|3078.9|3066.7|0
1646109000000|2022-03-01 04:30:00|3080.9|3068.7|3079.3|3067.1|3082.2|3069.8|3079.2|3067|0
1646109300000|2022-03-01 04:35:00|3079.2|3067|3078.5|3066.3|3079.6|3067.4|3077.8|3065.6|0
1646109600000|2022-03-01 04:40:00|3079.1|3066.9|3078.2|3066|3079.4|3067.2|3077.6|3065.4|0
1646109900000|2022-03-01 04:45:00|3078.3|3066.1|3077.6|3065.4|3078.6|3066.4|3076.4|3064.2|0
1646110200000|2022-03-01 04:50:00|3077.9|3065.7|3077.5|3065.3|3078.1|3065.9|3076.6|3064.4|0
1646110500000|2022-03-01 04:55:00|3077.4|3065.2|3079.3|3067.1|3079.3|3067.1|3076.8|3064.6|0
1646176200000|2022-03-01 23:10:00|3011.6|2999.6|3000.8|2988.8|3011.6|2999.6|2994.1|2982.1|0
1646176500000|2022-03-01 23:15:00|3003|2991|3016.3|3004.3|3016.3|3004.3|3003|2991|0
1646176800000|2022-03-01 23:20:00|3018.8|3006.8|3016.8|3004.8|3018.8|3006.8|3014.5|3002.5|0
1646177100000|2022-03-01 23:25:00|3020.3|3008.3|3017.8|3005.8|3022.6|3010.6|3016.5|3004.5|0
1646177400000|2022-03-01 23:30:00|3018.9|3006.9|3027.9|3015.9|3029.3|3017.3|3018.9|3006.9|0
1646177700000|2022-03-01 23:35:00|3029.3|3017.3|3028.4|3016.4|3029.3|3017.3|3025.8|3013.8|0
1646178000000|2022-03-01 23:40:00|3027.8|3015.8|3029.6|3017.6|3031.6|3019.4|3026.4|3014.4|0
1646178300000|2022-03-01 23:45:00|3030.6|3018.6|3028.6|3016.6|3031.3|3019.1|3024.5|3012.5|0
1646178600000|2022-03-01 23:50:00|3029.3|3017.3|3033.3|3021.1|3033.3|3021.1|3029|3017|0
1646178900000|2022-03-01 23:55:00|3033.5|3021.3|3035.9|3023.7|3035.9|3023.7|3033.5|3021.3|0
1646179200000|2022-03-02 00:00:00|3036|3023.8|3039|3026.8|3041.2|3029|3036|3023.8|0
1646179500000|2022-03-02 00:05:00|3038.7|3026.5|3044.1|3031.9|3044.1|3031.9|3037.9|3025.7|0
1646179800000|2022-03-02 00:10:00|3045.8|3033.6|3043.8|3031.6|3045.8|3033.6|3043.6|3031.4|0
1646180100000|2022-03-02 00:15:00|3045|3032.8|3045.8|3033.6|3045.8|3033.6|3042.9|3030.7|0
1646180400000|2022-03-02 00:20:00|3046.4|3034.2|3046.6|3034.4|3046.6|3034.4|3044.8|3032.6|0
1646180700000|2022-03-02 00:25:00|3046.2|3034|3052.8|3040.6|3052.8|3040.6|3046.2|3034|0
1646181000000|2022-03-02 00:30:00|3053.1|3040.9|3044.4|3032.2|3053.8|3041.6|3044.4|3032.2|0
1646181300000|2022-03-02 00:35:00|3045.1|3032.9|3046.2|3034|3046.3|3034.1|3043.2|3031|0
1646181600000|2022-03-02 00:40:00|3046.6|3034.4|3049.3|3037.1|3050.8|3038.6|3046.6|3034.4|0
1646181900000|2022-03-02 00:45:00|3047.8|3035.6|3045.6|3033.4|3048.2|3036|3045.6|3033.4|0
1646182200000|2022-03-02 00:50:00|3046.1|3033.9|3050.2|3038|3050.2|3038|3046|3033.8|0
1646182500000|2022-03-02 00:55:00|3050.5|3038.3|3047.5|3035.3|3050.9|3038.7|3047.3|3035.1|0
1646182800000|2022-03-02 01:00:00|3047.9|3035.7|3047.7|3035.5|3049.7|3037.5|3047.7|3035.5|0
1646183100000|2022-03-02 01:05:00|3047.9|3035.7|3054.1|3041.9|3054.1|3041.9|3047.7|3035.5|0
1646183400000|2022-03-02 01:10:00|3050.9|3038.7|3052.1|3039.9|3052.6|3040.4|3049.2|3037|0
1646183700000|2022-03-02 01:15:00|3052.4|3040.2|3051.5|3039.3|3054.4|3042.2|3051.5|3039.3|0
1646184000000|2022-03-02 01:20:00|3051.7|3039.5|3051.2|3039|3053.2|3041|3050.7|3038.5|0
1646184300000|2022-03-02 01:25:00|3051.3|3039.1|3054.1|3041.9|3054.1|3041.9|3050.5|3038.3|0
1646184600000|2022-03-02 01:30:00|3052.6|3040.4|3052.3|3040.1|3054.6|3042.4|3052|3039.8|0
1646184900000|2022-03-02 01:35:00|3052|3039.8|3044.8|3032.6|3052|3039.8|3044.8|3032.6|0
1646185200000|2022-03-02 01:40:00|3044.5|3032.3|3040.9|3028.7|3044.5|3032.3|3040.9|3028.7|0
1646185500000|2022-03-02 01:45:00|3037.6|3025.4|3035.4|3023.2|3039|3026.8|3035|3022.8|0
1646185800000|2022-03-02 01:50:00|3036|3023.8|3034.9|3022.7|3038.7|3026.5|3034.2|3022|0
1646186100000|2022-03-02 01:55:00|3035.7|3023.5|3041.3|3029.1|3041.3|3029.1|3035.7|3023.5|0
1646186400000|2022-03-02 02:00:00|3041|3028.8|3034.4|3022.2|3041|3028.8|3034.4|3022.2|0
1646186700000|2022-03-02 02:05:00|3035|3022.8|3038|3025.8|3039.8|3027.6|3035|3022.8|0
1646187000000|2022-03-02 02:10:00|3037.7|3025.5|3036.3|3024.1|3039.3|3027.1|3035.2|3023|0
1646187300000|2022-03-02 02:15:00|3036.1|3023.9|3034.7|3022.5|3036.1|3023.9|3031.7|3019.5|0
1646187600000|2022-03-02 02:20:00|3034.4|3022.2|3035.5|3023.3|3036.6|3024.4|3034.3|3022.1|0
1646187900000|2022-03-02 02:25:00|3035.4|3023.2|3037|3024.8|3037.5|3025.3|3034.7|3022.5|0
1646188200000|2022-03-02 02:30:00|3036.9|3024.7|3036.1|3023.9|3036.9|3024.7|3035|3022.8|0
1646188500000|2022-03-02 02:35:00|3035.8|3023.6|3033.7|3021.5|3036.5|3024.3|3033.1|3020.9|0
1646188800000|2022-03-02 02:40:00|3033.2|3021|3029.3|3017.3|3033.2|3021|3028.2|3016.2|0
1646189100000|2022-03-02 02:45:00|3029.4|3017.4|3031.4|3019.2|3032.9|3020.7|3029.4|3017.4|0
1646189400000|2022-03-02 02:50:00|3032.2|3020|3034.7|3022.5|3036.6|3024.4|3032.2|3020|0
1646189700000|2022-03-02 02:55:00|3034.3|3022.1|3040.2|3028|3040.2|3028|3034.3|3022.1|0
1646190000000|2022-03-02 03:00:00|3039.9|3027.7|3043.4|3031.2|3043.5|3031.3|3039.9|3027.7|0
1646190300000|2022-03-02 03:05:00|3044|3031.8|3045.8|3033.6|3047.8|3035.6|3044|3031.8|0
1646190600000|2022-03-02 03:10:00|3045.3|3033.1|3049.8|3037.6|3049.8|3037.6|3044.5|3032.3|0
1646190900000|2022-03-02 03:15:00|3051.1|3038.9|3049.3|3037.1|3051.1|3038.9|3048.2|3036|0
1646191200000|2022-03-02 03:20:00|3049.7|3037.5|3048.8|3036.6|3050.1|3037.9|3047.6|3035.4|0
1646191500000|2022-03-02 03:25:00|3048.4|3036.2|3047.6|3035.4|3050|3037.8|3047.6|3035.4|0
1646191800000|2022-03-02 03:30:00|3048|3035.8|3049.5|3037.3|3049.7|3037.5|3047.6|3035.4|0
1646192100000|2022-03-02 03:35:00|3049.1|3036.9|3046.1|3033.9|3049.1|3036.9|3044.6|3032.4|0
1646192400000|2022-03-02 03:40:00|3045.9|3033.7|3044.4|3032.2|3046.3|3034.1|3044.1|3031.9|0
1646192700000|2022-03-02 03:45:00|3044.3|3032.1|3048.1|3035.9|3048.1|3035.9|3043.5|3031.3|0
1646193000000|2022-03-02 03:50:00|3048.7|3036.5|3046.7|3034.5|3048.7|3036.5|3044.7|3032.5|0
1646193300000|2022-03-02 03:55:00|3046|3033.8|3049.2|3037|3050.2|3038|3046|3033.8|0
1646193600000|2022-03-02 04:00:00|3046.7|3034.5|3049.2|3037|3049.9|3037.7|3046.5|3034.3|0
1646193900000|2022-03-02 04:05:00|3048.6|3036.4|3048.4|3036.2|3049.3|3037.1|3045.8|3033.6|0
1646194200000|2022-03-02 04:10:00|3049.8|3037.6|3046.7|3034.5|3049.8|3037.6|3046|3033.8|0
1646194500000|2022-03-02 04:15:00|3045.7|3033.5|3048.5|3036.3|3048.5|3036.3|3045.7|3033.5|0
1646194800000|2022-03-02 04:20:00|3047.2|3035|3047.3|3035.1|3048.9|3036.7|3047.2|3035|0
1646195100000|2022-03-02 04:25:00|3047.2|3035|3046.5|3034.3|3047.2|3035|3045.8|3033.6|0
1646195400000|2022-03-02 04:30:00|3046.8|3034.6|3048.4|3036.2|3048.7|3036.5|3046.6|3034.4|0
1646195700000|2022-03-02 04:35:00|3048.6|3036.4|3048.8|3036.6|3049.4|3037.2|3047.5|3035.3|0
1646196000000|2022-03-02 04:40:00|3048.7|3036.5|3049.1|3036.9|3050.5|3038.3|3048.1|3035.9|0
1646196300000|2022-03-02 04:45:00|3050.2|3038|3045.2|3033|3050.2|3038|3045.2|3033|0
1646196600000|2022-03-02 04:50:00|3045.9|3033.7|3049.6|3037.4|3049.6|3037.4|3045.9|3033.7|0
1646196900000|2022-03-02 04:55:00|3049.4|3037.2|3049.8|3037.6|3049.8|3037.6|3048|3035.8|0
1646262600000|2022-03-02 23:10:00|3052.8|3040.6|3061.6|3049.4|3061.6|3049.4|3050.5|3038.3|0
1646262900000|2022-03-02 23:15:00|3058.5|3046.3|3061.8|3049.6|3061.8|3049.6|3054.5|3042.3|0
1646263200000|2022-03-02 23:20:00|3063.3|3051.1|3063.9|3051.7|3068.3|3056.1|3059.8|3047.6|0
1646263500000|2022-03-02 23:25:00|3062.8|3050.6|3061.8|3049.6|3065.9|3053.7|3061.8|3049.6|0
1646263800000|2022-03-02 23:30:00|3064.1|3051.9|3063.2|3051|3064.9|3052.7|3061.7|3049.5|0
1646264100000|2022-03-02 23:35:00|3062|3049.8|3063.6|3051.4|3063.6|3051.4|3062|3049.8|0
1646264400000|2022-03-02 23:40:00|3063.8|3051.6|3064.8|3052.6|3067.4|3055.2|3061.6|3049.4|0
1646264700000|2022-03-02 23:45:00|3067|3054.8|3067|3054.8|3068.5|3056.3|3067|3054.8|0
1646265000000|2022-03-02 23:50:00|3066.3|3054.1|3074.4|3062.2|3075.6|3063.4|3066.3|3054.1|0
1646265300000|2022-03-02 23:55:00|3074.7|3062.5|3077.9|3065.7|3077.9|3065.7|3074.1|3061.9|0
1646265600000|2022-03-03 00:00:00|3078|3065.8|3077.9|3065.7|3079.4|3067.2|3076.8|3064.6|0
1646265900000|2022-03-03 00:05:00|3079|3066.8|3077.2|3065|3079|3066.8|3073.4|3061.2|0
1646266200000|2022-03-03 00:10:00|3079.3|3067.1|3084.6|3072.2|3084.6|3072.2|3079.1|3066.9|0
1646266500000|2022-03-03 00:15:00|3084.9|3072.5|3089.6|3077.2|3090.9|3078.5|3084.3|3071.9|0
1646266800000|2022-03-03 00:20:00|3090.1|3077.7|3096.9|3084.5|3096.9|3084.5|3090.1|3077.7|0
1646267100000|2022-03-03 00:25:00|3097.9|3085.5|3097.8|3085.4|3099.7|3087.3|3097.3|3084.9|0
1646267400000|2022-03-03 00:30:00|3098.4|3086|3096|3083.6|3098.4|3086|3093.8|3081.4|0
1646267700000|2022-03-03 00:35:00|3094.9|3082.5|3093.7|3081.3|3096.1|3083.7|3093.5|3081.1|0
1646268000000|2022-03-03 00:40:00|3092.1|3079.7|3091.6|3079.2|3092.3|3079.9|3091.1|3078.7|0
1646268300000|2022-03-03 00:45:00|3091.5|3079.1|3091.7|3079.3|3091.7|3079.3|3089.6|3077.2|0
1646268600000|2022-03-03 00:50:00|3094.2|3081.8|3094.4|3082|3097|3084.6|3094.2|3081.8|0
1646268900000|2022-03-03 00:55:00|3092.7|3080.3|3097.2|3084.8|3097.2|3084.8|3092.7|3080.3|0
1646269200000|2022-03-03 01:00:00|3096.9|3084.5|3098.9|3086.5|3099.5|3087.1|3096.3|3083.9|0
1646269500000|2022-03-03 01:05:00|3099.1|3086.7|3094|3081.6|3099.1|3086.7|3092.7|3080.3|0
1646269800000|2022-03-03 01:10:00|3094.2|3081.8|3090|3077.6|3094.5|3082.1|3089.5|3077.1|0
1646270100000|2022-03-03 01:15:00|3091.6|3079.2|3091.6|3079.2|3095|3082.6|3091.6|3079.2|0
1646270400000|2022-03-03 01:20:00|3090|3077.6|3089.8|3077.4|3090|3077.6|3086.8|3074.4|0
1646270700000|2022-03-03 01:25:00|3088.7|3076.3|3083.6|3071.2|3089.3|3076.9|3083.6|3071.2|0
1646271000000|2022-03-03 01:30:00|3078.9|3066.7|3077.8|3065.6|3078.9|3066.7|3073.8|3061.6|0
1646271300000|2022-03-03 01:35:00|3077.2|3065|3076.6|3064.4|3079.1|3066.9|3076.6|3064.4|0
1646271600000|2022-03-03 01:40:00|3077.6|3065.4|3077.3|3065.1|3079.1|3066.9|3076.4|3064.2|0
1646271900000|2022-03-03 01:45:00|3077.8|3065.6|3075.6|3063.4|3077.8|3065.6|3075.4|3063.2|0
1646272200000|2022-03-03 01:50:00|3076.7|3064.5|3070.9|3058.7|3077.1|3064.9|3070.9|3058.7|0
1646272500000|2022-03-03 01:55:00|3070.4|3058.2|3071.2|3059|3072.6|3060.4|3069.4|3057.2|0
1646272800000|2022-03-03 02:00:00|3070.7|3058.5|3071.7|3059.5|3071.9|3059.7|3070.4|3058.2|0
1646273100000|2022-03-03 02:05:00|3073.3|3061.1|3075.5|3063.3|3076.1|3063.9|3073.3|3061.1|0
1646273400000|2022-03-03 02:10:00|3074.8|3062.6|3077.2|3065|3078.7|3066.5|3074.8|3062.6|0
1646273700000|2022-03-03 02:15:00|3077.9|3065.7|3080.5|3068.3|3080.5|3068.3|3076.2|3064|0
1646274000000|2022-03-03 02:20:00|3081.4|3069|3078.2|3066|3081.4|3069|3076.6|3064.4|0
1646274300000|2022-03-03 02:25:00|3078.1|3065.9|3077.7|3065.5|3078.8|3066.6|3077.3|3065.1|0
1646274600000|2022-03-03 02:30:00|3078.1|3065.9|3073.6|3061.4|3078.1|3065.9|3071.5|3059.3|0
1646274900000|2022-03-03 02:35:00|3073.8|3061.6|3074.5|3062.3|3076.7|3064.5|3073.8|3061.6|0
1646275200000|2022-03-03 02:40:00|3074.3|3062.1|3075.5|3063.3|3075.5|3063.3|3072.4|3060.2|0
1646275500000|2022-03-03 02:45:00|3075.1|3062.9|3076.3|3064.1|3077.1|3064.9|3075|3062.8|0
1646275800000|2022-03-03 02:50:00|3076.8|3064.6|3075|3062.8|3076.8|3064.6|3072.4|3060.2|0
1646276100000|2022-03-03 02:55:00|3074.4|3062.2|3079.1|3066.9|3080|3067.8|3074.4|3062.2|0
1646276400000|2022-03-03 03:00:00|3079.9|3067.7|3080.8|3068.6|3081.8|3069.4|3079.9|3067.7|0
1646276700000|2022-03-03 03:05:00|3078.4|3066.2|3081.7|3069.3|3081.9|3069.5|3078.4|3066.2|0
1646277000000|2022-03-03 03:10:00|3082.2|3069.8|3079.5|3067.3|3082.2|3069.8|3078.8|3066.6|0
1646277300000|2022-03-03 03:15:00|3079.4|3067.2|3076.8|3064.6|3079.4|3067.2|3075.7|3063.5|0
1646277600000|2022-03-03 03:20:00|3076.4|3064.2|3077.6|3065.4|3078.2|3066|3076.4|3064.2|0
1646277900000|2022-03-03 03:25:00|3078.1|3065.9|3076.5|3064.3|3078.1|3065.9|3076.5|3064.3|0
1646278200000|2022-03-03 03:30:00|3076.8|3064.6|3076.7|3064.5|3079.8|3067.6|3076.7|3064.5|0
1646278500000|2022-03-03 03:35:00|3076.6|3064.4|3075.5|3063.3|3077.4|3065.2|3075|3062.8|0
1646278800000|2022-03-03 03:40:00|3075.7|3063.5|3076.5|3064.3|3077.5|3065.3|3075.7|3063.5|0
1646279100000|2022-03-03 03:45:00|3077.1|3064.9|3075.2|3063|3077.4|3065.2|3075.2|3063|0
1646279400000|2022-03-03 03:50:00|3076.1|3063.9|3073|3060.8|3076.1|3063.9|3072.8|3060.6|0
1646279700000|2022-03-03 03:55:00|3073.9|3061.7|3071.7|3059.5|3073.9|3061.7|3070.8|3058.6|0
1646280000000|2022-03-03 04:00:00|3071.8|3059.6|3068.8|3056.6|3072.4|3060.2|3068.8|3056.6|0
1646280300000|2022-03-03 04:05:00|3069.7|3057.5|3067.8|3055.6|3069.7|3057.5|3067.4|3055.2|0
1646280600000|2022-03-03 04:10:00|3068.9|3056.7|3067.9|3055.7|3069.2|3057|3067.7|3055.5|0
1646280900000|2022-03-03 04:15:00|3066.6|3054.4|3065.7|3053.5|3066.7|3054.5|3064.3|3052.1|0
1646281200000|2022-03-03 04:20:00|3065.6|3053.4|3063.2|3051|3067|3054.8|3063.2|3051|0
1646281500000|2022-03-03 04:25:00|3063.3|3051.1|3069.2|3057|3069.2|3057|3063.3|3051.1|0
1646281800000|2022-03-03 04:30:00|3070|3057.8|3068.2|3056|3070.3|3058.1|3068.2|3056|0
1646282100000|2022-03-03 04:35:00|3068.5|3056.3|3070.1|3057.9|3072.5|3060.3|3068.5|3056.3|0
1646282400000|2022-03-03 04:40:00|3069.4|3057.2|3069|3056.8|3071.1|3058.9|3068.7|3056.5|0
1646282700000|2022-03-03 04:45:00|3068.5|3056.3|3068|3055.8|3069.7|3057.5|3067|3054.8|0
1646283000000|2022-03-03 04:50:00|3069.7|3057.5|3069.3|3057.1|3069.9|3057.7|3067.2|3055|0
1646283300000|2022-03-03 04:55:00|3069.7|3057.5|3071.2|3059|3071.2|3059|3069.4|3057.2|0
1646349000000|2022-03-03 23:10:00|3045.7|3033.5|3040.9|3028.7|3045.7|3033.5|3033.1|3020.9|0
1646349300000|2022-03-03 23:15:00|3041|3028.8|3046.2|3034|3046.2|3034|3038|3025.8|0
1646349600000|2022-03-03 23:20:00|3046.8|3034.6|3040.7|3028.5|3048.3|3036.1|3040.7|3028.5|0
1646349900000|2022-03-03 23:25:00|3039.3|3027.1|3042.5|3030.3|3042.5|3030.3|3037.4|3025.2|0
1646350200000|2022-03-03 23:30:00|3042.2|3030|3041.1|3028.9|3042.5|3030.3|3038.7|3026.5|0
1646350500000|2022-03-03 23:35:00|3042|3029.8|3040.6|3028.4|3042|3029.8|3038.5|3026.3|0
1646350800000|2022-03-03 23:40:00|3040.9|3028.7|3034.5|3022.3|3040.9|3028.7|3034.1|3021.9|0
1646351100000|2022-03-03 23:45:00|3035.4|3023.2|3036.7|3024.5|3036.7|3024.5|3033.7|3021.5|0
1646351400000|2022-03-03 23:50:00|3038.8|3026.6|3037.4|3025.2|3040.2|3028|3037.4|3025.2|0
1646351700000|2022-03-03 23:55:00|3036.7|3024.5|3039.9|3027.7|3040.6|3028.4|3036.7|3024.5|0
1646352000000|2022-03-04 00:00:00|3039.6|3027.4|3039.7|3027.5|3041.3|3029.1|3038.1|3025.9|0
1646352300000|2022-03-04 00:05:00|3041.4|3029.2|3041|3028.8|3043.1|3030.9|3039.3|3027.1|0
1646352600000|2022-03-04 00:10:00|3039.9|3027.7|3033.1|3020.9|3039.9|3027.7|3032.4|3020.2|0
1646352900000|2022-03-04 00:15:00|3032.4|3020.2|3028.2|3016.2|3032.4|3020.2|3027.2|3015.2|0
1646353200000|2022-03-04 00:20:00|3029.2|3017.2|3025.6|3013.6|3030.6|3018.6|3024.1|3012.1|0
1646353500000|2022-03-04 00:25:00|3025.8|3013.8|3028.7|3016.7|3029.2|3017.2|3025.3|3013.3|0
1646353800000|2022-03-04 00:30:00|3029.6|3017.6|3024.6|3012.6|3029.9|3017.9|3023.8|3011.8|0
1646354100000|2022-03-04 00:35:00|3024|3012|3020.3|3008.3|3027.4|3015.4|3019.9|3007.9|0
1646354400000|2022-03-04 00:40:00|3018.8|3006.8|3019.1|3007.1|3019.6|3007.6|3016.5|3004.5|0
1646354700000|2022-03-04 00:45:00|3018.2|3006.2|3021.4|3009.4|3021.4|3009.4|3017.4|3005.4|0
1646355000000|2022-03-04 00:50:00|3022.2|3010.2|3017.8|3005.8|3023.3|3011.3|3016.9|3004.9|0
1646355300000|2022-03-04 00:55:00|3016.6|3004.6|3014.9|3002.9|3016.6|3004.6|3011.1|2999.1|0
1646355600000|2022-03-04 01:00:00|3015.8|3003.8|3015.9|3003.9|3015.9|3003.9|3011.8|2999.8|0
1646355900000|2022-03-04 01:05:00|3018.2|3006.2|3011.2|2999.2|3018.2|3006.2|3011.2|2999.2|0
1646356200000|2022-03-04 01:10:00|3011.5|2999.5|3010.2|2998.2|3012.8|3000.8|3006.7|2994.7|0
1646356500000|2022-03-04 01:15:00|3012.4|3000.4|3012.3|3000.3|3012.4|3000.4|3007.2|2995.2|0
1646356800000|2022-03-04 01:20:00|3012.5|3000.5|3018.5|3006.5|3018.5|3006.5|3009.3|2997.3|0
1646357100000|2022-03-04 01:25:00|3019.4|3007.4|3019.8|3007.8|3021.7|3009.7|3018.3|3006.3|0
1646357400000|2022-03-04 01:30:00|3019.5|3007.5|3021.8|3009.8|3022.7|3010.7|3019.5|3007.5|0
1646357700000|2022-03-04 01:35:00|3022.9|3010.9|3018.2|3006.2|3022.9|3010.9|3018.2|3006.2|0
1646358000000|2022-03-04 01:40:00|3019.5|3007.5|3016.7|3004.7|3019.5|3007.5|3014.8|3002.8|0
1646358300000|2022-03-04 01:45:00|3017.2|3005.2|3021.2|3009.2|3021.2|3009.2|3017.2|3005.2|0
1646358600000|2022-03-04 01:50:00|3022.9|3010.9|3026.3|3014.3|3029.2|3017.2|3022.9|3010.9|0
1646358900000|2022-03-04 01:55:00|3025.4|3013.4|3028.3|3016.3|3030|3018|3025.4|3013.4|0
1646359200000|2022-03-04 02:00:00|3029.1|3017.1|3029.6|3017.6|3029.6|3017.6|3025.4|3013.4|0
1646359500000|2022-03-04 02:05:00|3027.3|3015.3|3032.4|3020.2|3032.7|3020.5|3027|3015|0
1646359800000|2022-03-04 02:10:00|3032.9|3020.7|3038.1|3025.9|3038.3|3026.1|3032.9|3020.7|0
1646360100000|2022-03-04 02:15:00|3038.3|3026.1|3037.6|3025.4|3039.3|3027.1|3037.6|3025.4|0
1646360400000|2022-03-04 02:20:00|3036.8|3024.6|3035.7|3023.5|3038|3025.8|3035.4|3023.2|0
1646360700000|2022-03-04 02:25:00|3035.9|3023.7|3032.4|3020.2|3035.9|3023.7|3032.4|3020.2|0
1646361000000|2022-03-04 02:30:00|3031.6|3019.4|3032.1|3019.9|3032.9|3020.7|3031.6|3019.4|0
1646361300000|2022-03-04 02:35:00|3031.5|3019.3|3034.5|3022.3|3034.9|3022.7|3030.4|3018.4|0
1646361600000|2022-03-04 02:40:00|3033|3020.8|3029.9|3017.9|3033|3020.8|3029.9|3017.9|0
1646361900000|2022-03-04 02:45:00|3029.4|3017.4|3027.6|3015.6|3030.1|3018.1|3027.4|3015.4|0
1646362200000|2022-03-04 02:50:00|3025|3013|3025.6|3013.6|3027.8|3015.8|3024.2|3012.2|0
1646362500000|2022-03-04 02:55:00|3026.8|3014.8|3030|3018|3030.3|3018.3|3026.8|3014.8|0
1646362800000|2022-03-04 03:00:00|3028.4|3016.4|3029.1|3017.1|3030.6|3018.6|3028.4|3016.4|0
1646363100000|2022-03-04 03:05:00|3028.6|3016.6|3027.4|3015.4|3028.6|3016.6|3025.8|3013.8|0
1646363400000|2022-03-04 03:10:00|3026.8|3014.8|3025.4|3013.4|3026.8|3014.8|3023.9|3011.9|0
1646363700000|2022-03-04 03:15:00|3026.8|3014.8|3026.7|3014.7|3027.5|3015.5|3025.3|3013.3|0
1646364000000|2022-03-04 03:20:00|3026.1|3014.1|3027.4|3015.4|3027.7|3015.7|3026.1|3014.1|0
1646364300000|2022-03-04 03:25:00|3027.1|3015.1|3028.3|3016.3|3028.3|3016.3|3026.9|3014.9|0
1646364600000|2022-03-04 03:30:00|3028.1|3016.1|3029.2|3017.2|3029.3|3017.3|3027.9|3015.9|0
1646364900000|2022-03-04 03:35:00|3029.3|3017.3|3026|3014|3029.6|3017.6|3026|3014|0
1646365200000|2022-03-04 03:40:00|3025.7|3013.7|3023.9|3011.9|3025.7|3013.7|3023.1|3011.1|0
1646365500000|2022-03-04 03:45:00|3024.1|3012.1|3023.1|3011.1|3025.1|3013.1|3023.1|3011.1|0
1646365800000|2022-03-04 03:50:00|3023.2|3011.2|3024.8|3012.8|3025.2|3013.2|3022|3010|0
1646366100000|2022-03-04 03:55:00|3025.4|3013.4|3022.8|3010.8|3026.2|3014.2|3022.8|3010.8|0
1646366400000|2022-03-04 04:00:00|3023|3011|3023.4|3011.4|3023.8|3011.8|3021.7|3009.7|0
1646366700000|2022-03-04 04:05:00|3023.9|3011.9|3025.1|3013.1|3025.1|3013.1|3022.8|3010.8|0
1646367000000|2022-03-04 04:10:00|3024.2|3012.2|3024.1|3012.1|3024.7|3012.7|3023.2|3011.2|0
1646367300000|2022-03-04 04:15:00|3024.3|3012.3|3025.3|3013.3|3026.5|3014.5|3024.3|3012.3|0
1646367600000|2022-03-04 04:20:00|3026.1|3014.1|3026.3|3014.3|3026.7|3014.7|3025.5|3013.5|0
1646367900000|2022-03-04 04:25:00|3026.2|3014.2|3026.3|3014.3|3027.2|3015.2|3026.2|3014.2|0
1646368200000|2022-03-04 04:30:00|3026.1|3014.1|3025.3|3013.3|3026.1|3014.1|3023.8|3011.8|0
1646368500000|2022-03-04 04:35:00|3026|3014|3026.9|3014.9|3026.9|3014.9|3024.6|3012.6|0
1646368800000|2022-03-04 04:40:00|3027.5|3015.5|3028.9|3016.9|3029.5|3017.5|3027.5|3015.5|0
1646369100000|2022-03-04 04:45:00|3029.5|3017.5|3023.6|3011.6|3029.5|3017.5|3023.6|3011.6|0
1646369400000|2022-03-04 04:50:00|3024.9|3012.9|3026.8|3014.8|3026.8|3014.8|3023.8|3011.8|0
1646369700000|2022-03-04 04:55:00|3026.3|3014.3|3026.6|3014.6|3027.1|3015.1|3025.5|3013.5|0
1646608200000|2022-03-06 23:10:00|3014.7|3002.7|3000.8|2988.8|3014.7|3002.7|3000.8|2988.8|0
1646608500000|2022-03-06 23:15:00|2999.7|2987.7|2995.5|2983.5|3002.9|2990.9|2995.5|2983.5|0
1646608800000|2022-03-06 23:20:00|2995.4|2983.4|3000.3|2988.3|3000.6|2988.6|2995.4|2983.4|0
1646609100000|2022-03-06 23:25:00|2998.8|2986.8|2996|2984|3003.6|2991.6|2996|2984|0
1646609400000|2022-03-06 23:30:00|2994.3|2982.3|2988.8|2976.8|2995|2983|2987.9|2975.9|0
1646609700000|2022-03-06 23:35:00|2988.6|2976.6|2988.9|2976.9|2988.9|2976.9|2986.9|2974.9|0
1646610000000|2022-03-06 23:40:00|2990.3|2978.3|2982.4|2970.4|2990.3|2978.3|2982.4|2970.4|0
1646610300000|2022-03-06 23:45:00|2980|2968.2|2979.7|2967.9|2980.2|2968.4|2974.9|2963.1|0
1646610600000|2022-03-06 23:50:00|2980|2968.2|2981.7|2969.7|2984.1|2972.1|2979.7|2967.9|0
1646610900000|2022-03-06 23:55:00|2980.4|2968.6|2986.5|2974.5|2986.5|2974.5|2979.3|2967.5|0
1646611200000|2022-03-07 00:00:00|2986.6|2974.6|2989.3|2977.3|2990.4|2978.4|2985.5|2973.5|0
1646611500000|2022-03-07 00:05:00|2990.5|2978.5|2984.7|2972.7|2991.1|2979.1|2984.7|2972.7|0
1646611800000|2022-03-07 00:10:00|2985.5|2973.5|2978.4|2966.6|2985.5|2973.5|2978.4|2966.6|0
1646612100000|2022-03-07 00:15:00|2979.1|2967.3|2982.3|2970.3|2982.3|2970.3|2977.9|2966.1|0
1646612400000|2022-03-07 00:20:00|2981.7|2969.7|2973.8|2962|2981.7|2969.7|2972.7|2960.9|0
1646612700000|2022-03-07 00:25:00|2973.6|2961.8|2970.9|2959.1|2973.6|2961.8|2969.1|2957.3|0
1646613000000|2022-03-07 00:30:00|2971.5|2959.7|2972.5|2960.7|2973.8|2962|2971.3|2959.5|0
1646613300000|2022-03-07 00:35:00|2971|2959.2|2970.3|2958.5|2971|2959.2|2968.2|2956.4|0
1646613600000|2022-03-07 00:40:00|2970|2958.2|2966|2954.2|2970.4|2958.6|2964.6|2952.8|0
1646613900000|2022-03-07 00:45:00|2966.9|2955.1|2962.5|2950.7|2966.9|2955.1|2962.5|2950.7|0
1646614200000|2022-03-07 00:50:00|2962.4|2950.6|2958|2946.2|2962.4|2950.6|2958|2946.2|0
1646614500000|2022-03-07 00:55:00|2959.1|2947.3|2964.1|2952.3|2964.7|2952.9|2959.1|2947.3|0
1646614800000|2022-03-07 01:00:00|2965|2953.2|2961.8|2950|2969.2|2957.4|2961.8|2950|0
1646615100000|2022-03-07 01:05:00|2962.5|2950.7|2963.9|2952.1|2963.9|2952.1|2961.3|2949.5|0
1646615400000|2022-03-07 01:10:00|2964.2|2952.4|2961.7|2949.9|2964.2|2952.4|2959.6|2947.8|0
1646615700000|2022-03-07 01:15:00|2962|2950.2|2960.2|2948.4|2963.1|2951.3|2959.6|2947.8|0
1646616000000|2022-03-07 01:20:00|2961.2|2949.4|2962.1|2950.3|2964.8|2953|2961.2|2949.4|0
1646616300000|2022-03-07 01:25:00|2963.9|2952.1|2956.4|2944.6|2964.6|2952.8|2956.4|2944.6|0
1646616600000|2022-03-07 01:30:00|2956.5|2944.7|2956.1|2944.3|2956.5|2944.7|2954.2|2942.4|0
1646616900000|2022-03-07 01:35:00|2956.5|2944.7|2957|2945.2|2959.4|2947.6|2956.5|2944.7|0
1646617200000|2022-03-07 01:40:00|2957.6|2945.8|2950.4|2938.6|2957.6|2945.8|2950.4|2938.6|0
1646617500000|2022-03-07 01:45:00|2950.3|2938.5|2947.2|2935.4|2950.4|2938.6|2947.2|2935.4|0
1646617800000|2022-03-07 01:50:00|2946.3|2934.5|2944.1|2932.3|2946.3|2934.5|2942.3|2930.5|0
1646618100000|2022-03-07 01:55:00|2943.6|2931.8|2944.9|2933.1|2944.9|2933.1|2942.1|2930.3|0
1646618400000|2022-03-07 02:00:00|2944.3|2932.5|2946|2934.2|2946|2934.2|2942.8|2931|0
1646618700000|2022-03-07 02:05:00|2945.9|2934.1|2946.7|2934.9|2947|2935.2|2945.9|2934.1|0
1646619000000|2022-03-07 02:10:00|2947.2|2935.4|2947.7|2935.9|2947.9|2936.1|2945.9|2934.1|0
1646619300000|2022-03-07 02:15:00|2948.1|2936.3|2951.8|2940|2951.8|2940|2948|2936.2|0
1646619600000|2022-03-07 02:20:00|2951.3|2939.5|2954.9|2943.1|2954.9|2943.1|2951.1|2939.3|0
1646619900000|2022-03-07 02:25:00|2955.3|2943.5|2957|2945.2|2957.4|2945.6|2954.8|2943|0
1646620200000|2022-03-07 02:30:00|2956.8|2945|2951.7|2939.9|2956.8|2945|2950.5|2938.7|0
1646620500000|2022-03-07 02:35:00|2952.1|2940.3|2948.5|2936.7|2952.7|2940.9|2948.5|2936.7|0
1646620800000|2022-03-07 02:40:00|2948.6|2936.8|2951.5|2939.7|2952.3|2940.5|2948.2|2936.4|0
1646621100000|2022-03-07 02:45:00|2952|2940.2|2953.1|2941.3|2953.5|2941.7|2952|2940.2|0
1646621400000|2022-03-07 02:50:00|2951.9|2940.1|2951.6|2939.8|2954.3|2942.5|2951.6|2939.8|0
1646621700000|2022-03-07 02:55:00|2951.3|2939.5|2955.1|2943.3|2955.7|2943.9|2951.3|2939.5|0
1646622000000|2022-03-07 03:00:00|2955.4|2943.6|2954.1|2942.3|2955.4|2943.6|2952.9|2941.1|0
1646622300000|2022-03-07 03:05:00|2955.4|2943.6|2953.9|2942.1|2955.8|2944|2953.7|2941.9|0
1646622600000|2022-03-07 03:10:00|2954.5|2942.7|2949.2|2937.4|2955.5|2943.7|2949.2|2937.4|0
1646622900000|2022-03-07 03:15:00|2948.1|2936.3|2950|2938.2|2953.5|2941.7|2948.1|2936.3|0
1646623200000|2022-03-07 03:20:00|2950.2|2938.4|2957.3|2945.5|2957.3|2945.5|2950.2|2938.4|0
1646623500000|2022-03-07 03:25:00|2958|2946.2|2961.6|2949.8|2962.3|2950.5|2958|2946.2|0
1646623800000|2022-03-07 03:30:00|2961.9|2950.1|2961.1|2949.3|2961.9|2950.1|2960.6|2948.8|0
1646624100000|2022-03-07 03:35:00|2961.3|2949.5|2959|2947.2|2962.5|2950.7|2959|2947.2|0
1646624400000|2022-03-07 03:40:00|2959.3|2947.5|2957.9|2946.1|2960.1|2948.3|2957.7|2945.9|0
1646624700000|2022-03-07 03:45:00|2957.6|2945.8|2958.3|2946.5|2959|2947.2|2957|2945.2|0
1646625000000|2022-03-07 03:50:00|2957.1|2945.3|2958.1|2946.3|2959.1|2947.3|2956.6|2944.8|0
1646625300000|2022-03-07 03:55:00|2958.9|2947.1|2955.7|2943.9|2960.1|2948.3|2955.3|2943.5|0
1646625600000|2022-03-07 04:00:00|2956.1|2944.3|2954.3|2942.5|2957.2|2945.4|2954.3|2942.5|0
1646625900000|2022-03-07 04:05:00|2954|2942.2|2953.5|2941.7|2954.2|2942.4|2952.7|2940.9|0
1646626200000|2022-03-07 04:10:00|2953.6|2941.8|2953.8|2942|2953.8|2942|2952.2|2940.4|0
1646626500000|2022-03-07 04:15:00|2952.7|2940.9|2953.8|2942|2953.8|2942|2950.9|2939.1|0
1646626800000|2022-03-07 04:20:00|2953.6|2941.8|2956.7|2944.9|2957|2945.2|2953.6|2941.8|0
1646627100000|2022-03-07 04:25:00|2957.1|2945.3|2955.8|2944|2957.5|2945.7|2955.4|2943.6|0
1646627400000|2022-03-07 04:30:00|2955.5|2943.7|2953.9|2942.1|2955.5|2943.7|2949.4|2937.6|0
1646627700000|2022-03-07 04:35:00|2952.7|2940.9|2950|2938.2|2953.1|2941.3|2950|2938.2|0
1646628000000|2022-03-07 04:40:00|2950.3|2938.5|2950.6|2938.8|2950.8|2939|2949.9|2938.1|0
1646628300000|2022-03-07 04:45:00|2950.7|2938.9|2951.3|2939.5|2952.2|2940.4|2950.7|2938.9|0
1646628600000|2022-03-07 04:50:00|2950.7|2938.9|2949.7|2937.9|2950.7|2938.9|2946.6|2934.8|0
1646628900000|2022-03-07 04:55:00|2950.2|2938.4|2950.5|2938.7|2951|2939.2|2946.7|2934.9|0
1646694600000|2022-03-07 23:10:00|2946.4|2934.6|2965.3|2953.5|2965.3|2953.5|2946.4|2934.6|0
1646694900000|2022-03-07 23:15:00|2965.2|2953.4|2973.6|2961.8|2974.1|2962.3|2965.2|2953.4|0
1646695200000|2022-03-07 23:20:00|2971.9|2960.1|2979.8|2968|2979.8|2968|2971.9|2960.1|0
1646695500000|2022-03-07 23:25:00|2980.2|2968.4|2979|2967.2|2981.7|2969.7|2977.5|2965.7|0
1646695800000|2022-03-07 23:30:00|2979.9|2968.1|2972.7|2960.9|2980|2968.2|2972.7|2960.9|0
1646696100000|2022-03-07 23:35:00|2971.8|2960|2968.7|2956.9|2972.2|2960.4|2968.7|2956.9|0
1646696400000|2022-03-07 23:40:00|2967.9|2956.1|2967.2|2955.4|2969.1|2957.3|2965.2|2953.4|0
1646696700000|2022-03-07 23:45:00|2967.7|2955.9|2965.6|2953.8|2969.3|2957.5|2964.7|2952.9|0
1646697000000|2022-03-07 23:50:00|2965.9|2954.1|2965.8|2954|2967.9|2956.1|2964.3|2952.5|0
1646697300000|2022-03-07 23:55:00|2966.1|2954.3|2958.7|2946.9|2967.8|2956|2958.7|2946.9|0
1646697600000|2022-03-08 00:00:00|2959.3|2947.5|2954.7|2942.9|2962.3|2950.5|2954.7|2942.9|0
1646697900000|2022-03-08 00:05:00|2954.3|2942.5|2955.4|2943.6|2957.5|2945.7|2954.3|2942.5|0
1646698200000|2022-03-08 00:10:00|2955.1|2943.3|2951.3|2939.5|2955.1|2943.3|2950.8|2939|0
1646698500000|2022-03-08 00:15:00|2951.8|2940|2963.4|2951.6|2963.4|2951.6|2951.2|2939.4|0
1646698800000|2022-03-08 00:20:00|2963.9|2952.1|2963.1|2951.3|2964.7|2952.9|2960.9|2949.1|0
1646699100000|2022-03-08 00:25:00|2962.9|2951.1|2958.1|2946.3|2963.3|2951.5|2957.6|2945.8|0
1646699400000|2022-03-08 00:30:00|2957|2945.2|2949.7|2937.9|2957|2945.2|2949.7|2937.9|0
1646699700000|2022-03-08 00:35:00|2948|2936.2|2962.3|2950.5|2962.3|2950.5|2948|2936.2|0
1646700000000|2022-03-08 00:40:00|2962.6|2950.8|2967.5|2955.7|2968.2|2956.4|2962.6|2950.8|0
1646700300000|2022-03-08 00:45:00|2966.3|2954.5|2964.2|2952.4|2967.2|2955.4|2964.2|2952.4|0
1646700600000|2022-03-08 00:50:00|2965.8|2954|2970.1|2958.3|2970.9|2959.1|2965.4|2953.6|0
1646700900000|2022-03-08 00:55:00|2970.5|2958.7|2977.3|2965.5|2977.3|2965.5|2970.2|2958.4|0
1646701200000|2022-03-08 01:00:00|2977.8|2966|2978.9|2967.1|2980.1|2968.3|2977.8|2966|0
1646701500000|2022-03-08 01:05:00|2977.2|2965.4|2979.1|2967.3|2979.9|2968.1|2975.2|2963.4|0
1646701800000|2022-03-08 01:10:00|2979|2967.2|2980.8|2969|2980.8|2969|2977.2|2965.4|0
1646702100000|2022-03-08 01:15:00|2981.2|2969.2|2983.3|2971.3|2985.9|2973.9|2980.4|2968.6|0
1646702400000|2022-03-08 01:20:00|2982.1|2970.1|2977.9|2966.1|2982.1|2970.1|2977.9|2966.1|0
1646702700000|2022-03-08 01:25:00|2978.7|2966.9|2970.7|2958.9|2978.7|2966.9|2970.7|2958.9|0
1646703000000|2022-03-08 01:30:00|2970.8|2959|2967.7|2955.9|2970.8|2959|2964.5|2952.7|0
1646703300000|2022-03-08 01:35:00|2967|2955.2|2962.9|2951.1|2968.7|2956.9|2962.9|2951.1|0
1646703600000|2022-03-08 01:40:00|2959.7|2947.9|2959|2947.2|2961.1|2949.3|2956.6|2944.8|0
1646703900000|2022-03-08 01:45:00|2960|2948.2|2960.6|2948.8|2962.2|2950.4|2959.4|2947.6|0
1646704200000|2022-03-08 01:50:00|2961.9|2950.1|2968.9|2957.1|2968.9|2957.1|2961.9|2950.1|0
1646704500000|2022-03-08 01:55:00|2970|2958.2|2975.2|2963.4|2975.2|2963.4|2970|2958.2|0
1646704800000|2022-03-08 02:00:00|2976.1|2964.3|2972.9|2961.1|2976.1|2964.3|2972.2|2960.4|0
1646705100000|2022-03-08 02:05:00|2972.8|2961|2968.2|2956.4|2975.3|2963.5|2968.2|2956.4|0
1646705400000|2022-03-08 02:10:00|2968|2956.2|2969|2957.2|2969.9|2958.1|2968|2956.2|0
1646705700000|2022-03-08 02:15:00|2968.7|2956.9|2968.5|2956.7|2968.9|2957.1|2967.8|2956|0
1646706000000|2022-03-08 02:20:00|2967.8|2956|2964.2|2952.4|2967.8|2956|2964.2|2952.4|0
1646706300000|2022-03-08 02:25:00|2964.3|2952.5|2961|2949.2|2964.3|2952.5|2961|2949.2|0
1646706600000|2022-03-08 02:30:00|2960.5|2948.7|2961.2|2949.4|2963.7|2951.9|2960.5|2948.7|0
1646706900000|2022-03-08 02:35:00|2961.1|2949.3|2958.1|2946.3|2961.1|2949.3|2958.1|2946.3|0
1646707200000|2022-03-08 02:40:00|2957.9|2946.1|2961.5|2949.7|2961.5|2949.7|2957.1|2945.3|0
1646707500000|2022-03-08 02:45:00|2961.2|2949.4|2954.7|2942.9|2961.2|2949.4|2954.7|2942.9|0
1646707800000|2022-03-08 02:50:00|2953.9|2942.1|2955.1|2943.3|2955.8|2944|2952.9|2941.1|0
1646708100000|2022-03-08 02:55:00|2955.8|2944|2956.5|2944.7|2957.8|2946|2955.6|2943.8|0
1646708400000|2022-03-08 03:00:00|2956.9|2945.1|2954.7|2942.9|2957.8|2946|2954.2|2942.4|0
1646708700000|2022-03-08 03:05:00|2955|2943.2|2956.7|2944.9|2957.6|2945.8|2955|2943.2|0
1646709000000|2022-03-08 03:10:00|2957.6|2945.8|2953|2941.2|2958.6|2946.8|2953|2941.2|0
1646709300000|2022-03-08 03:15:00|2952.2|2940.4|2953.6|2941.8|2954.4|2942.6|2951.5|2939.7|0
1646709600000|2022-03-08 03:20:00|2954.3|2942.5|2960.5|2948.7|2960.6|2948.8|2954|2942.2|0
1646709900000|2022-03-08 03:25:00|2960.6|2948.8|2964.2|2952.4|2964.2|2952.4|2960.6|2948.8|0
1646710200000|2022-03-08 03:30:00|2964.6|2952.8|2967.3|2955.5|2968.7|2956.9|2964.6|2952.8|0
1646710500000|2022-03-08 03:35:00|2967.4|2955.6|2965.5|2953.7|2967.7|2955.9|2964.8|2953|0
1646710800000|2022-03-08 03:40:00|2965|2953.2|2962.1|2950.3|2965|2953.2|2961.1|2949.3|0
1646711100000|2022-03-08 03:45:00|2961.9|2950.1|2961.5|2949.7|2963|2951.2|2960.5|2948.7|0
1646711400000|2022-03-08 03:50:00|2961.2|2949.4|2958.5|2946.7|2962.4|2950.6|2958.5|2946.7|0
1646711700000|2022-03-08 03:55:00|2959.2|2947.4|2958.3|2946.5|2959.2|2947.4|2957.6|2945.8|0
1646712000000|2022-03-08 04:00:00|2959.4|2947.6|2960|2948.2|2960|2948.2|2957.9|2946.1|0
1646712300000|2022-03-08 04:05:00|2960.5|2948.7|2959|2947.2|2960.9|2949.1|2957.6|2945.8|0
1646712600000|2022-03-08 04:10:00|2959.3|2947.5|2961.4|2949.6|2961.4|2949.6|2957.8|2946|0
1646712900000|2022-03-08 04:15:00|2960.5|2948.7|2959.7|2947.9|2961.3|2949.5|2959.7|2947.9|0
1646713200000|2022-03-08 04:20:00|2959.2|2947.4|2957|2945.2|2959.2|2947.4|2957|2945.2|0
1646713500000|2022-03-08 04:25:00|2957.4|2945.6|2960.4|2948.6|2960.7|2948.9|2957.4|2945.6|0
1646713800000|2022-03-08 04:30:00|2961.8|2950|2957.8|2946|2961.8|2950|2957.8|2946|0
1646714100000|2022-03-08 04:35:00|2957.7|2945.9|2959.3|2947.5|2959.6|2947.8|2957.6|2945.8|0
1646714400000|2022-03-08 04:40:00|2959.1|2947.3|2961.4|2949.6|2962.2|2950.4|2958.7|2946.9|0
1646714700000|2022-03-08 04:45:00|2961.7|2949.9|2964|2952.2|2964|2952.2|2960.7|2948.9|0
1646715000000|2022-03-08 04:50:00|2962.9|2951.1|2961.7|2949.9|2962.9|2951.1|2961.7|2949.9|0
1646715300000|2022-03-08 04:55:00|2961.2|2949.4|2961.2|2949.4|2963|2951.2|2961.2|2949.4|0
1646781000000|2022-03-08 23:10:00|2990.8|2978.8|2990.1|2978.1|2990.8|2978.8|2984.2|2972.2|0
1646781300000|2022-03-08 23:15:00|2986|2974|2990|2978|2990|2978|2983.1|2971.1|0
1646781600000|2022-03-08 23:20:00|2989.5|2977.5|2989.2|2977.2|2989.5|2977.5|2983.4|2971.4|0
1646781900000|2022-03-08 23:25:00|2989.6|2977.6|2992.7|2980.7|2992.7|2980.7|2989.6|2977.6|0
1646782200000|2022-03-08 23:30:00|2997.3|2985.3|2998.3|2986.3|2998.3|2986.3|2994|2982|0
1646782500000|2022-03-08 23:35:00|2997.7|2985.7|2995.7|2983.7|2997.7|2985.7|2994.3|2982.3|0
1646782800000|2022-03-08 23:40:00|2994.2|2982.2|2991.7|2979.7|2995.9|2983.9|2991.7|2979.7|0
1646783100000|2022-03-08 23:45:00|2991.6|2979.6|2987.4|2975.4|2996|2984|2987.4|2975.4|0
1646783400000|2022-03-08 23:50:00|2987.9|2975.9|2993.3|2981.3|2993.4|2981.4|2987.9|2975.9|0
1646783700000|2022-03-08 23:55:00|2994.7|2982.7|2999.3|2987.3|2999.8|2987.8|2994.2|2982.2|0
1646784000000|2022-03-09 00:00:00|2999.8|2987.8|3003.2|2991.2|3003.2|2991.2|2999.8|2987.8|0
1646784300000|2022-03-09 00:05:00|3002.7|2990.7|3005.8|2993.8|3005.8|2993.8|3002.7|2990.7|0
1646784600000|2022-03-09 00:10:00|3004.4|2992.4|2999|2987|3004.4|2992.4|2999|2987|0
1646784900000|2022-03-09 00:15:00|2999.6|2987.6|3003.3|2991.3|3006.3|2994.3|2999.6|2987.6|0
1646785200000|2022-03-09 00:20:00|3003.7|2991.7|3002.4|2990.4|3003.7|2991.7|2999.8|2987.8|0
1646785500000|2022-03-09 00:25:00|3003|2991|3009.9|2997.9|3013.3|3001.3|3003|2991|0
1646785800000|2022-03-09 00:30:00|3008.6|2996.6|3005|2993|3008.6|2996.6|3005|2993|0
1646786100000|2022-03-09 00:35:00|3005.9|2993.9|3009.8|2997.8|3011.2|2999.2|3005.9|2993.9|0
1646786400000|2022-03-09 00:40:00|3010.7|2998.7|3010.8|2998.8|3012.1|3000.1|3009.5|2997.5|0
1646786700000|2022-03-09 00:45:00|3014.5|3002.5|3012.7|3000.7|3016.5|3004.5|3010.4|2998.4|0
1646787000000|2022-03-09 00:50:00|3013.6|3001.6|3010.7|2998.7|3013.8|3001.8|3010.2|2998.2|0
1646787300000|2022-03-09 00:55:00|3011.4|2999.4|3014.1|3002.1|3014.1|3002.1|3011|2999|0
1646787600000|2022-03-09 01:00:00|3013.1|3001.1|3017.4|3005.4|3017.9|3005.9|3013.1|3001.1|0
1646787900000|2022-03-09 01:05:00|3016.6|3004.6|3018.1|3006.1|3018.3|3006.3|3016.6|3004.6|0
1646788200000|2022-03-09 01:10:00|3018.6|3006.6|3020.8|3008.8|3021.3|3009.3|3018.6|3006.6|0
1646788500000|2022-03-09 01:15:00|3019.1|3007.1|3012.1|3000.1|3019.1|3007.1|3012.1|3000.1|0
1646788800000|2022-03-09 01:20:00|3012.4|3000.4|3011.5|2999.5|3013.8|3001.8|3010.6|2998.6|0
1646789100000|2022-03-09 01:25:00|3010.8|2998.8|3018|3006|3018|3006|3010.8|2998.8|0
1646789400000|2022-03-09 01:30:00|3018.3|3006.3|3026.2|3014.2|3028|3016|3018.3|3006.3|0
1646789700000|2022-03-09 01:35:00|3025.5|3013.5|3021.2|3009.2|3025.6|3013.6|3021.2|3009.2|0
1646790000000|2022-03-09 01:40:00|3020.7|3008.7|3021.5|3009.5|3021.8|3009.8|3018|3006|0
1646790300000|2022-03-09 01:45:00|3021|3009|3020.9|3008.9|3021|3009|3020.1|3008.1|0
1646790600000|2022-03-09 01:50:00|3021.8|3009.8|3017.1|3005.1|3021.8|3009.8|3015.9|3003.9|0
1646790900000|2022-03-09 01:55:00|3017.6|3005.6|3019.1|3007.1|3019.7|3007.7|3017.3|3005.3|0
1646791200000|2022-03-09 02:00:00|3018.7|3006.7|3021.1|3009.1|3021.8|3009.8|3018.7|3006.7|0
1646791500000|2022-03-09 02:05:00|3019.6|3007.6|3017.2|3005.2|3019.8|3007.8|3016.1|3004.1|0
1646791800000|2022-03-09 02:10:00|3016.3|3004.3|3015.3|3003.3|3017.9|3005.9|3015.3|3003.3|0
1646792100000|2022-03-09 02:15:00|3015.1|3003.1|3016|3004|3016|3004|3012.8|3000.8|0
1646792400000|2022-03-09 02:20:00|3015.8|3003.8|3015.9|3003.9|3017.6|3005.6|3015.8|3003.8|0
1646792700000|2022-03-09 02:25:00|3016.8|3004.8|3015.8|3003.8|3016.8|3004.8|3015.5|3003.5|0
1646793000000|2022-03-09 02:30:00|3016.9|3004.9|3016.5|3004.5|3016.9|3004.9|3014.5|3002.5|0
1646793300000|2022-03-09 02:35:00|3016.4|3004.4|3013.8|3001.8|3016.9|3004.9|3013.8|3001.8|0
1646793600000|2022-03-09 02:40:00|3011.6|2999.6|3013.2|3001.2|3013.2|3001.2|3011.6|2999.6|0
1646793900000|2022-03-09 02:45:00|3013.5|3001.5|3014.5|3002.5|3014.5|3002.5|3012.9|3000.9|0
1646794200000|2022-03-09 02:50:00|3013.7|3001.7|3011.7|2999.7|3013.7|3001.7|3011.7|2999.7|0
1646794500000|2022-03-09 02:55:00|3012.3|3000.3|3015.1|3003.1|3016.5|3004.5|3012.3|3000.3|0
1646794800000|2022-03-09 03:00:00|3014.1|3002.1|3009.1|2997.1|3015.8|3003.8|3009|2997|0
1646795100000|2022-03-09 03:05:00|3009|2997|3006.5|2994.5|3009|2997|3006.4|2994.4|0
1646795400000|2022-03-09 03:10:00|3006.3|2994.3|3005.8|2993.8|3007.4|2995.4|3005.5|2993.5|0
1646795700000|2022-03-09 03:15:00|3006.1|2994.1|3004.4|2992.4|3006.1|2994.1|3003.4|2991.4|0
1646796000000|2022-03-09 03:20:00|3003.4|2991.4|3008.7|2996.7|3008.7|2996.7|3003.4|2991.4|0
1646796300000|2022-03-09 03:25:00|3009.5|2997.5|3007.2|2995.2|3009.5|2997.5|3006.4|2994.4|0
1646796600000|2022-03-09 03:30:00|3006.9|2994.9|3008.8|2996.8|3008.8|2996.8|3006.9|2994.9|0
1646796900000|2022-03-09 03:35:00|3007.6|2995.6|3006.2|2994.2|3008.2|2996.2|3006.2|2994.2|0
1646797200000|2022-03-09 03:40:00|3006.5|2994.5|3005.9|2993.9|3006.5|2994.5|3005.4|2993.4|0
1646797500000|2022-03-09 03:45:00|3005.6|2993.6|3006.6|2994.6|3007.9|2995.9|3005.6|2993.6|0
1646797800000|2022-03-09 03:50:00|3006.7|2994.7|3005.6|2993.6|3007|2995|3005.6|2993.6|0
1646798100000|2022-03-09 03:55:00|3005.3|2993.3|3006|2994|3006.2|2994.2|3004.6|2992.6|0
1646798400000|2022-03-09 04:00:00|3005.8|2993.8|3011.1|2999.1|3012|3000|3005.8|2993.8|0
1646798700000|2022-03-09 04:05:00|3011.5|2999.5|3010.9|2998.9|3011.8|2999.8|3010.8|2998.8|0
1646799000000|2022-03-09 04:10:00|3009.4|2997.4|3011|2999|3011|2999|3007.8|2995.8|0
1646799300000|2022-03-09 04:15:00|3010.5|2998.5|3009|2997|3010.5|2998.5|3009|2997|0
1646799600000|2022-03-09 04:20:00|3009.5|2997.5|3011.2|2999.2|3011.2|2999.2|3008.3|2996.3|0
1646799900000|2022-03-09 04:25:00|3011.5|2999.5|3014.8|3002.8|3014.8|3002.8|3009.7|2997.7|0
1646800200000|2022-03-09 04:30:00|3014.6|3002.6|3013.7|3001.7|3014.8|3002.8|3013|3001|0
1646800500000|2022-03-09 04:35:00|3013|3001|3016.9|3004.9|3016.9|3004.9|3012.8|3000.8|0
1646800800000|2022-03-09 04:40:00|3016.6|3004.6|3011.5|2999.5|3016.6|3004.6|3011.5|2999.5|0
1646801100000|2022-03-09 04:45:00|3012.1|3000.1|3012.9|3000.9|3013.5|3001.5|3011.9|2999.9|0
1646801400000|2022-03-09 04:50:00|3014.2|3002.2|3013.7|3001.7|3015.5|3003.5|3013.7|3001.7|0
1646801700000|2022-03-09 04:55:00|3015.5|3003.5|3016.4|3004.4|3016.7|3004.7|3014.6|3002.6|0
1646867400000|2022-03-09 23:10:00|3043.4|3031.2|3055.6|3043.4|3058.5|3046.3|3043.4|3031.2|0
1646867700000|2022-03-09 23:15:00|3055|3042.8|3051.7|3039.5|3055|3042.8|3049.3|3037.1|0
1646868000000|2022-03-09 23:20:00|3053.1|3040.9|3056.7|3044.5|3060.2|3048|3053.1|3040.9|0
1646868300000|2022-03-09 23:25:00|3058|3045.8|3060.6|3048.4|3062|3049.8|3058|3045.8|0
1646868600000|2022-03-09 23:30:00|3061.9|3049.7|3070.5|3058.3|3071.8|3059.6|3061.9|3049.7|0
1646868900000|2022-03-09 23:35:00|3069.4|3057.2|3074.7|3062.5|3074.7|3062.5|3067.8|3055.6|0
1646869200000|2022-03-09 23:40:00|3074|3061.8|3077.3|3065.1|3077.3|3065.1|3073.8|3061.6|0
1646869500000|2022-03-09 23:45:00|3077.4|3065.2|3080.2|3068|3080.2|3068|3077.4|3065.2|0
1646869800000|2022-03-09 23:50:00|3080.4|3068.2|3083.5|3071.1|3083.7|3071.3|3077.9|3065.7|0
1646870100000|2022-03-09 23:55:00|3084.4|3072|3091.1|3078.7|3093.2|3080.8|3084.4|3072|0
1646870400000|2022-03-10 00:00:00|3092|3079.6|3090.9|3078.5|3095.1|3082.7|3090.9|3078.5|0
1646870700000|2022-03-10 00:05:00|3091.7|3079.3|3094.1|3081.7|3096.5|3084.1|3091.7|3079.3|0
1646871000000|2022-03-10 00:10:00|3094.9|3082.5|3088.8|3076.4|3096.7|3084.3|3088.8|3076.4|0
1646871300000|2022-03-10 00:15:00|3088.3|3075.9|3089.4|3077|3089.7|3077.3|3088.1|3075.7|0
1646871600000|2022-03-10 00:20:00|3091.5|3079.1|3097.1|3084.7|3097.1|3084.7|3091.5|3079.1|0
1646871900000|2022-03-10 00:25:00|3097.8|3085.4|3101.1|3088.7|3102.4|3090|3097.8|3085.4|0
1646872200000|2022-03-10 00:30:00|3101.5|3089.1|3108.2|3095.8|3108.2|3095.8|3101.5|3089.1|0
1646872500000|2022-03-10 00:35:00|3107.6|3095.2|3106.8|3094.4|3108.4|3096|3106.5|3094.1|0
1646872800000|2022-03-10 00:40:00|3105.7|3093.3|3109|3096.6|3109.8|3097.4|3105.6|3093.2|0
1646873100000|2022-03-10 00:45:00|3109.5|3097.1|3103.2|3090.8|3109.5|3097.1|3103.2|3090.8|0
1646873400000|2022-03-10 00:50:00|3102.6|3090.2|3103.2|3090.8|3103.3|3090.9|3100.5|3088.1|0
1646873700000|2022-03-10 00:55:00|3103.7|3091.3|3103.9|3091.5|3110.1|3097.7|3103.7|3091.3|0
1646874000000|2022-03-10 01:00:00|3102.1|3089.7|3104.6|3092.2|3104.6|3092.2|3100.6|3088.2|0
1646874300000|2022-03-10 01:05:00|3102.8|3090.4|3106.5|3094.1|3108.2|3095.8|3102.8|3090.4|0
1646874600000|2022-03-10 01:10:00|3106.4|3094|3107.1|3094.7|3107.6|3095.2|3105.4|3093|0
1646874900000|2022-03-10 01:15:00|3106.9|3094.5|3109.5|3097.1|3109.5|3097.1|3105|3092.6|0
1646875200000|2022-03-10 01:20:00|3110|3097.6|3115.3|3102.9|3115.3|3102.9|3110|3097.6|0
1646875500000|2022-03-10 01:25:00|3115.5|3103.1|3114.5|3102.1|3116.7|3104.3|3114.4|3102|0
1646875800000|2022-03-10 01:30:00|3112.6|3100.2|3111.2|3098.8|3112.6|3100.2|3110.1|3097.7|0
1646876100000|2022-03-10 01:35:00|3110.2|3097.8|3109.7|3097.3|3111.2|3098.8|3103.6|3091.2|0
1646876400000|2022-03-10 01:40:00|3110.2|3097.8|3112.3|3099.9|3113|3100.6|3110.2|3097.8|0
1646876700000|2022-03-10 01:45:00|3113.4|3101|3118.2|3105.8|3118.2|3105.8|3112.5|3100.1|0
1646877000000|2022-03-10 01:50:00|3118.6|3106.2|3123.4|3111|3123.6|3111.2|3117.7|3105.3|0
1646877300000|2022-03-10 01:55:00|3123.8|3111.4|3124.5|3112.1|3124.5|3112.1|3122.7|3110.3|0
1646877600000|2022-03-10 02:00:00|3124.7|3112.3|3129.2|3116.8|3129.2|3116.8|3124.6|3112.2|0
1646877900000|2022-03-10 02:05:00|3128.6|3116.2|3125.6|3113.2|3128.6|3116.2|3125.1|3112.7|0
1646878200000|2022-03-10 02:10:00|3126.2|3113.8|3120.8|3108.4|3127.6|3115.2|3120.8|3108.4|0
1646878500000|2022-03-10 02:15:00|3121|3108.6|3120.1|3107.7|3121|3108.6|3119.4|3107|0
1646878800000|2022-03-10 02:20:00|3121.4|3109|3122|3109.6|3123.9|3111.5|3121.3|3108.9|0
1646879100000|2022-03-10 02:25:00|3124.4|3112|3127|3114.6|3127.1|3114.7|3124.4|3112|0
1646879400000|2022-03-10 02:30:00|3127.1|3114.7|3126.5|3114.1|3127.1|3114.7|3125.8|3113.4|0
1646879700000|2022-03-10 02:35:00|3125.4|3113|3129.3|3116.9|3129.3|3116.9|3124.6|3112.2|0
1646880000000|2022-03-10 02:40:00|3129.1|3116.7|3123.7|3111.3|3129.1|3116.7|3123.1|3110.7|0
1646880300000|2022-03-10 02:45:00|3123.4|3111|3119.4|3107|3123.4|3111|3118.9|3106.5|0
1646880600000|2022-03-10 02:50:00|3119.9|3107.5|3120.7|3108.3|3121.8|3109.4|3119.6|3107.2|0
1646880900000|2022-03-10 02:55:00|3122.3|3109.9|3120.8|3108.4|3122.3|3109.9|3120.8|3108.4|0
1646881200000|2022-03-10 03:00:00|3121.4|3109|3122.1|3109.7|3122.6|3110.2|3121.3|3108.9|0
1646881500000|2022-03-10 03:05:00|3121.9|3109.5|3117.8|3105.4|3123.3|3110.9|3117.8|3105.4|0
1646881800000|2022-03-10 03:10:00|3116.5|3104.1|3113.4|3101|3116.5|3104.1|3112.2|3099.8|0
1646882100000|2022-03-10 03:15:00|3113.7|3101.3|3111.5|3099.1|3114|3101.6|3110.3|3097.9|0
1646882400000|2022-03-10 03:20:00|3112.5|3100.1|3115.8|3103.4|3115.8|3103.4|3112.5|3100.1|0
1646882700000|2022-03-10 03:25:00|3116|3103.6|3105.6|3093.2|3116|3103.6|3105.6|3093.2|0
1646883000000|2022-03-10 03:30:00|3106|3093.6|3109.5|3097.1|3109.5|3097.1|3106|3093.6|0
1646883300000|2022-03-10 03:35:00|3109.4|3097|3117.4|3105|3117.4|3105|3109.4|3097|0
1646883600000|2022-03-10 03:40:00|3117|3104.6|3114.7|3102.3|3117.1|3104.7|3114.7|3102.3|0
1646883900000|2022-03-10 03:45:00|3114.6|3102.2|3111.8|3099.4|3114.6|3102.2|3111.6|3099.2|0
1646884200000|2022-03-10 03:50:00|3112|3099.6|3110.7|3098.3|3113.3|3100.9|3110.7|3098.3|0
1646884500000|2022-03-10 03:55:00|3111.6|3099.2|3107.4|3095|3111.8|3099.4|3106.9|3094.5|0
1646884800000|2022-03-10 04:00:00|3107.5|3095.1|3104.5|3092.1|3107.5|3095.1|3103.9|3091.5|0
1646885100000|2022-03-10 04:05:00|3105.1|3092.7|3106.8|3094.4|3107.1|3094.7|3104.8|3092.4|0
1646885400000|2022-03-10 04:10:00|3106.3|3093.9|3101.6|3089.2|3106.3|3093.9|3101.6|3089.2|0
1646885700000|2022-03-10 04:15:00|3100.9|3088.5|3102.1|3089.7|3104|3091.6|3099.9|3087.5|0
1646886000000|2022-03-10 04:20:00|3101.4|3089|3104|3091.6|3104.8|3092.4|3101.4|3089|0
1646886300000|2022-03-10 04:25:00|3105.4|3093|3102.9|3090.5|3105.4|3093|3102.9|3090.5|0
1646886600000|2022-03-10 04:30:00|3104.3|3091.9|3102.7|3090.3|3106.9|3094.5|3102.7|3090.3|0
1646886900000|2022-03-10 04:35:00|3102.9|3090.5|3099.5|3087.1|3102.9|3090.5|3099.3|3086.9|0
1646887200000|2022-03-10 04:40:00|3099.2|3086.8|3096.3|3083.9|3100.4|3088|3096.3|3083.9|0
1646887500000|2022-03-10 04:45:00|3095.8|3083.4|3096.7|3084.3|3097.2|3084.8|3095.7|3083.3|0
1646887800000|2022-03-10 04:50:00|3095.8|3083.4|3095.8|3083.4|3097.3|3084.9|3094.9|3082.5|0
1646888100000|2022-03-10 04:55:00|3096|3083.6|3091.5|3079.1|3096.4|3084|3091.5|3079.1|0
1646953800000|2022-03-10 23:10:00|3068.9|3056.7|3069.3|3057.1|3069.3|3057.1|3062.8|3050.6|0
1646954100000|2022-03-10 23:15:00|3068.4|3056.2|3063.9|3051.7|3068.8|3056.6|3063.9|3051.7|0
1646954400000|2022-03-10 23:20:00|3063.4|3051.2|3065.2|3053|3065.2|3053|3062.4|3050.2|0
1646954700000|2022-03-10 23:25:00|3065|3052.8|3059.2|3047|3065|3052.8|3059.2|3047|0
1646955000000|2022-03-10 23:30:00|3059.8|3047.6|3062|3049.8|3062|3049.8|3056.6|3044.4|0
1646955300000|2022-03-10 23:35:00|3063.1|3050.9|3072.4|3060.2|3073.3|3061.1|3063.1|3050.9|0
1646955600000|2022-03-10 23:40:00|3073.1|3060.9|3070|3057.8|3074.2|3062|3070|3057.8|0
1646955900000|2022-03-10 23:45:00|3069.8|3057.6|3069.6|3057.4|3069.8|3057.6|3066.3|3054.1|0
1646956200000|2022-03-10 23:50:00|3070|3057.8|3061.3|3049.1|3070|3057.8|3061.3|3049.1|0
1646956500000|2022-03-10 23:55:00|3062|3049.8|3061.8|3049.6|3067.9|3055.7|3061.8|3049.6|0
1646956800000|2022-03-11 00:00:00|3061.4|3049.2|3050.6|3038.4|3061.4|3049.2|3050.6|3038.4|0
1646957100000|2022-03-11 00:05:00|3049.2|3037|3046|3033.8|3050.2|3038|3046|3033.8|0
1646957400000|2022-03-11 00:10:00|3044.7|3032.5|3050.2|3038|3050.6|3038.4|3044.4|3032.2|0
1646957700000|2022-03-11 00:15:00|3049.3|3037.1|3050.1|3037.9|3050.2|3038|3045.9|3033.7|0
1646958000000|2022-03-11 00:20:00|3050.3|3038.1|3055.1|3042.9|3056.4|3044.2|3050.3|3038.1|0
1646958300000|2022-03-11 00:25:00|3056.3|3044.1|3050.5|3038.3|3056.3|3044.1|3047.5|3035.3|0
1646958600000|2022-03-11 00:30:00|3053.9|3041.7|3053.6|3041.4|3055.1|3042.9|3051.2|3039|0
1646958900000|2022-03-11 00:35:00|3053.1|3040.9|3047|3034.8|3053.8|3041.6|3045.8|3033.6|0
1646959200000|2022-03-11 00:40:00|3047.1|3034.9|3044.2|3032|3047.8|3035.6|3044.2|3032|0
1646959500000|2022-03-11 00:45:00|3043.2|3031|3047|3034.8|3047|3034.8|3042.6|3030.4|0
1646959800000|2022-03-11 00:50:00|3047.9|3035.7|3048.3|3036.1|3049.5|3037.3|3046.2|3034|0
1646960100000|2022-03-11 00:55:00|3051.9|3039.7|3048|3035.8|3053.5|3041.3|3048|3035.8|0
1646960400000|2022-03-11 01:00:00|3048.6|3036.4|3038.7|3026.5|3048.6|3036.4|3038.7|3026.5|0
1646960700000|2022-03-11 01:05:00|3039.2|3027|3042.2|3030|3042.5|3030.3|3039.2|3027|0
1646961000000|2022-03-11 01:10:00|3042|3029.8|3049.5|3037.3|3049.5|3037.3|3042|3029.8|0
1646961300000|2022-03-11 01:15:00|3052.4|3040.2|3047.9|3035.7|3052.4|3040.2|3047.9|3035.7|0
1646961600000|2022-03-11 01:20:00|3046.6|3034.4|3042.4|3030.2|3046.8|3034.6|3042.4|3030.2|0
1646961900000|2022-03-11 01:25:00|3040.5|3028.3|3046|3033.8|3046|3033.8|3040.5|3028.3|0
1646962200000|2022-03-11 01:30:00|3047.2|3035|3042.4|3030.2|3049.6|3037.4|3042.4|3030.2|0
1646962500000|2022-03-11 01:35:00|3043|3030.8|3045.5|3033.3|3048.3|3036.1|3043|3030.8|0
1646962800000|2022-03-11 01:40:00|3044.9|3032.7|3038.4|3026.2|3045.9|3033.7|3034.3|3022.1|0
1646963100000|2022-03-11 01:45:00|3038.6|3026.4|3035|3022.8|3038.6|3026.4|3034.6|3022.4|0
1646963400000|2022-03-11 01:50:00|3037.1|3024.9|3031.9|3019.7|3037.1|3024.9|3030.5|3018.5|0
1646963700000|2022-03-11 01:55:00|3033.4|3021.2|3030.9|3018.9|3033.7|3021.5|3030.9|3018.9|0
1646964000000|2022-03-11 02:00:00|3029.7|3017.7|3029.2|3017.2|3031.1|3019|3028.1|3016.1|0
1646964300000|2022-03-11 02:05:00|3029.3|3017.3|3032.2|3020|3032.7|3020.5|3029.3|3017.3|0
1646964600000|2022-03-11 02:10:00|3029.3|3017.3|3032.1|3019.9|3032.1|3019.9|3028|3016|0
1646964900000|2022-03-11 02:15:00|3031.6|3019.4|3028.3|3016.3|3032.9|3020.7|3027.8|3015.8|0
1646965200000|2022-03-11 02:20:00|3028|3016|3026.1|3014.1|3028.4|3016.4|3025.2|3013.2|0
1646965500000|2022-03-11 02:25:00|3023.8|3011.8|3023.8|3011.8|3024.5|3012.5|3020.9|3008.9|0
1646965800000|2022-03-11 02:30:00|3024.1|3012.1|3018.3|3006.3|3024.1|3012.1|3017.7|3005.7|0
1646966100000|2022-03-11 02:35:00|3019.1|3007.1|3021.1|3009.1|3021.1|3009.1|3017.8|3005.8|0
1646966400000|2022-03-11 02:40:00|3022.2|3010.2|3019.4|3007.4|3022.2|3010.2|3019.4|3007.4|0
1646966700000|2022-03-11 02:45:00|3019.1|3007.1|3022.1|3010.1|3023.8|3011.8|3019.1|3007.1|0
1646967000000|2022-03-11 02:50:00|3020.8|3008.8|3021.5|3009.5|3021.5|3009.5|3018.2|3006.2|0
1646967300000|2022-03-11 02:55:00|3023.2|3011.2|3019.6|3007.6|3024.6|3012.6|3019.4|3007.4|0
1646967600000|2022-03-11 03:00:00|3020.3|3008.3|3018.9|3006.9|3022.3|3010.3|3018.9|3006.9|0
1646967900000|2022-03-11 03:05:00|3018.8|3006.8|3017.5|3005.5|3020.9|3008.9|3017.5|3005.5|0
1646968200000|2022-03-11 03:10:00|3018.7|3006.7|3017.3|3005.3|3019.8|3007.8|3016.5|3004.5|0
1646968500000|2022-03-11 03:15:00|3017.1|3005.1|3018.6|3006.6|3019.5|3007.5|3015.3|3003.3|0
1646968800000|2022-03-11 03:20:00|3019.1|3007.1|3013.4|3001.4|3019.1|3007.1|3013.4|3001.4|0
1646969100000|2022-03-11 03:25:00|3014|3002|3012.9|3000.9|3015.4|3003.4|3012.9|3000.9|0
1646969400000|2022-03-11 03:30:00|3013.4|3001.4|3017|3005|3017|3005|3011.8|2999.8|0
1646969700000|2022-03-11 03:35:00|3016.2|3004.2|3015.8|3003.8|3018|3006|3014.7|3002.7|0
1646970000000|2022-03-11 03:40:00|3016.8|3004.8|3019.5|3007.5|3019.5|3007.5|3015.2|3003.2|0
1646970300000|2022-03-11 03:45:00|3017.8|3005.8|3019.1|3007.1|3019.1|3007.1|3017.2|3005.2|0
1646970600000|2022-03-11 03:50:00|3018.2|3006.2|3023.7|3011.7|3023.7|3011.7|3017.7|3005.7|0
1646970900000|2022-03-11 03:55:00|3024.6|3012.6|3025.5|3013.5|3025.5|3013.5|3022.4|3010.4|0
1646971200000|2022-03-11 04:00:00|3026|3014|3021.1|3009.1|3026|3014|3020.4|3008.4|0
1646971500000|2022-03-11 04:05:00|3020.8|3008.8|3022.4|3010.4|3023.7|3011.7|3020.8|3008.8|0
1646971800000|2022-03-11 04:10:00|3023.1|3011.1|3019.6|3007.6|3023.1|3011.1|3017.5|3005.5|0
1646972100000|2022-03-11 04:15:00|3019.7|3007.7|3021.2|3009.2|3023.1|3011.1|3019.7|3007.7|0
1646972400000|2022-03-11 04:20:00|3021.7|3009.7|3022.9|3010.9|3023|3011|3021.7|3009.7|0
1646972700000|2022-03-11 04:25:00|3023.2|3011.2|3020.3|3008.3|3023.5|3011.5|3020.2|3008.2|0
1646973000000|2022-03-11 04:30:00|3020.7|3008.7|3020.6|3008.6|3020.8|3008.8|3018.9|3006.9|0
1646973300000|2022-03-11 04:35:00|3020|3008|3021.7|3009.7|3021.9|3009.9|3019.6|3007.6|0
1646973600000|2022-03-11 04:40:00|3022.1|3010.1|3022|3010|3024.1|3012.1|3020.8|3008.8|0
1646973900000|2022-03-11 04:45:00|3022.3|3010.3|3023.6|3011.6|3023.7|3011.7|3022.3|3010.3|0
1646974200000|2022-03-11 04:50:00|3022.9|3010.9|3021.1|3009.1|3022.9|3010.9|3021.1|3009.1|0
1646974500000|2022-03-11 04:55:00|3020.6|3008.6|3017.7|3005.7|3020.6|3008.6|3017.7|3005.7|0
1647213000000|2022-03-13 23:10:00|3037.3|3025.1|3034.2|3022|3037.3|3025.1|3030.1|3018.1|0
1647213300000|2022-03-13 23:15:00|3034.5|3022.3|3040.5|3028.3|3040.5|3028.3|3034.5|3022.3|0
1647213600000|2022-03-13 23:20:00|3042.9|3030.7|3047.5|3035.3|3047.8|3035.6|3040.3|3028.1|0
1647213900000|2022-03-13 23:25:00|3047.9|3035.7|3054.8|3042.6|3054.8|3042.6|3047.8|3035.6|0
1647214200000|2022-03-13 23:30:00|3056.2|3044|3051.7|3039.5|3056.2|3044|3051.7|3039.5|0
1647214500000|2022-03-13 23:35:00|3052.1|3039.9|3053.2|3041|3055.2|3043|3050.8|3038.6|0
1647214800000|2022-03-13 23:40:00|3053.1|3040.9|3055.6|3043.4|3057.5|3045.3|3051.3|3039.1|0
1647215100000|2022-03-13 23:45:00|3056.4|3044.2|3060.2|3048|3060.4|3048.2|3056.4|3044.2|0
1647215400000|2022-03-13 23:50:00|3060.8|3048.6|3057.8|3045.6|3061|3048.8|3057.4|3045.2|0
1647215700000|2022-03-13 23:55:00|3057.7|3045.5|3051.7|3039.5|3057.7|3045.5|3051.6|3039.4|0
1647216000000|2022-03-14 00:00:00|3051.3|3039.1|3054.1|3041.9|3054.1|3041.9|3050.9|3038.7|0
1647216300000|2022-03-14 00:05:00|3054.5|3042.3|3053.7|3041.5|3056.8|3044.6|3053.3|3041.1|0
1647216600000|2022-03-14 00:10:00|3052|3039.8|3051.3|3039.1|3052|3039.8|3047.7|3035.5|0
1647216900000|2022-03-14 00:15:00|3050.1|3037.9|3050.6|3038.4|3052.9|3040.7|3050|3037.8|0
1647217200000|2022-03-14 00:20:00|3050.3|3038.1|3051.2|3039|3052|3039.8|3050.3|3038.1|0
1647217500000|2022-03-14 00:25:00|3052|3039.8|3054.3|3042.1|3054.3|3042.1|3051.9|3039.7|0
1647217800000|2022-03-14 00:30:00|3054.2|3042|3048.6|3036.4|3054.2|3042|3048.3|3036.1|0
1647218100000|2022-03-14 00:35:00|3048.4|3036.2|3044.4|3032.2|3048.4|3036.2|3042.3|3030.1|0
1647218400000|2022-03-14 00:40:00|3045.7|3033.5|3045.3|3033.1|3045.7|3033.5|3042.7|3030.5|0
1647218700000|2022-03-14 00:45:00|3044.8|3032.6|3043.3|3031.1|3046.2|3034|3043.1|3030.9|0
1647219000000|2022-03-14 00:50:00|3043.2|3031|3046|3033.8|3046.2|3034|3043.2|3031|0
1647219300000|2022-03-14 00:55:00|3046.6|3034.4|3048.3|3036.1|3048.3|3036.1|3046.6|3034.4|0
1647219600000|2022-03-14 01:00:00|3048.6|3036.4|3049|3036.8|3050.6|3038.4|3048.6|3036.4|0
1647219900000|2022-03-14 01:05:00|3050|3037.8|3052.4|3040.2|3052.6|3040.4|3050|3037.8|0
1647220200000|2022-03-14 01:10:00|3053.3|3041.1|3054.9|3042.7|3054.9|3042.7|3053.3|3041.1|0
1647220500000|2022-03-14 01:15:00|3053.7|3041.5|3061.6|3049.4|3061.6|3049.4|3053.7|3041.5|0
1647220800000|2022-03-14 01:20:00|3059|3046.8|3051.6|3039.4|3059.5|3047.3|3051.6|3039.4|0
1647221100000|2022-03-14 01:25:00|3052.4|3040.2|3049.5|3037.3|3052.4|3040.2|3049.2|3037|0
1647221400000|2022-03-14 01:30:00|3049.7|3037.5|3049.1|3036.9|3050.3|3038.1|3046.6|3034.4|0
1647221700000|2022-03-14 01:35:00|3047.9|3035.7|3048.3|3036.1|3048.9|3036.7|3047.7|3035.5|0
1647222000000|2022-03-14 01:40:00|3047.7|3035.5|3050.4|3038.2|3050.4|3038.2|3047.3|3035.1|0
1647222300000|2022-03-14 01:45:00|3050.1|3037.9|3049.7|3037.5|3050.9|3038.7|3048.8|3036.6|0
1647222600000|2022-03-14 01:50:00|3050|3037.8|3050.9|3038.7|3052.2|3040|3050|3037.8|0
1647222900000|2022-03-14 01:55:00|3051|3038.8|3050.6|3038.4|3051.6|3039.4|3050.2|3038|0
1647223200000|2022-03-14 02:00:00|3051.9|3039.7|3048.8|3036.6|3052.2|3040|3048.6|3036.4|0
1647223500000|2022-03-14 02:05:00|3047.5|3035.3|3047.2|3035|3048.8|3036.6|3047.1|3034.9|0
1647223800000|2022-03-14 02:10:00|3047.3|3035.1|3048.8|3036.6|3050.2|3038|3047|3034.8|0
1647224100000|2022-03-14 02:15:00|3048.5|3036.3|3049.8|3037.6|3050.7|3038.5|3048.5|3036.3|0
1647224400000|2022-03-14 02:20:00|3049.9|3037.7|3049.4|3037.2|3049.9|3037.7|3047.8|3035.6|0
1647224700000|2022-03-14 02:25:00|3048.4|3036.2|3045.9|3033.7|3048.4|3036.2|3045.9|3033.7|0
1647225000000|2022-03-14 02:30:00|3045.8|3033.6|3049.1|3036.9|3049.1|3036.9|3045.8|3033.6|0
1647225300000|2022-03-14 02:35:00|3049.6|3037.4|3051.6|3039.4|3052.7|3040.5|3049.6|3037.4|0
1647225600000|2022-03-14 02:40:00|3051.9|3039.7|3052.3|3040.1|3052.3|3040.1|3051|3038.8|0
1647225900000|2022-03-14 02:45:00|3052|3039.8|3049.2|3037|3052.6|3040.4|3049.2|3037|0
1647226200000|2022-03-14 02:50:00|3049.6|3037.4|3053.3|3041.1|3053.5|3041.3|3049.5|3037.3|0
1647226500000|2022-03-14 02:55:00|3053.2|3041|3053|3040.8|3053.6|3041.4|3052.6|3040.4|0
1647226800000|2022-03-14 03:00:00|3053.1|3040.9|3053.3|3041.1|3053.4|3041.2|3052.5|3040.3|0
1647227100000|2022-03-14 03:05:00|3053.7|3041.5|3051.5|3039.3|3054.5|3042.3|3051.5|3039.3|0
1647227400000|2022-03-14 03:10:00|3050.6|3038.4|3051.8|3039.6|3052|3039.8|3050.5|3038.3|0
1647227700000|2022-03-14 03:15:00|3052.1|3039.9|3051.9|3039.7|3053.7|3041.5|3051.9|3039.7|0
1647228000000|2022-03-14 03:20:00|3050.8|3038.6|3052.9|3040.7|3052.9|3040.7|3050.8|3038.6|0
1647228300000|2022-03-14 03:25:00|3053.6|3041.4|3054.4|3042.2|3055.5|3043.3|3053.6|3041.4|0
1647228600000|2022-03-14 03:30:00|3054.5|3042.3|3053.2|3041|3054.7|3042.5|3052.5|3040.3|0
1647228900000|2022-03-14 03:35:00|3052.3|3040.1|3052|3039.8|3052.7|3040.5|3051.4|3039.2|0
1647229200000|2022-03-14 03:40:00|3051.9|3039.7|3051.1|3038.9|3051.9|3039.7|3050.1|3037.9|0
1647229500000|2022-03-14 03:45:00|3050.9|3038.7|3051|3038.8|3052.8|3040.6|3050.9|3038.7|0
1647229800000|2022-03-14 03:50:00|3051.6|3039.4|3054.6|3042.4|3054.8|3042.6|3051.6|3039.4|0
1647230100000|2022-03-14 03:55:00|3054.2|3042|3053.8|3041.6|3054.2|3042|3053.2|3041|0
1647230400000|2022-03-14 04:00:00|3053.7|3041.5|3054.7|3042.5|3055.2|3043|3053.7|3041.5|0
1647230700000|2022-03-14 04:05:00|3054.9|3042.7|3056.6|3044.4|3056.9|3044.7|3054.9|3042.7|0
1647231000000|2022-03-14 04:10:00|3056.5|3044.3|3055.9|3043.7|3056.6|3044.4|3055.4|3043.2|0
1647231300000|2022-03-14 04:15:00|3055.3|3043.1|3055.8|3043.6|3058.5|3046.3|3055.2|3043|0
1647231600000|2022-03-14 04:20:00|3056|3043.8|3055.4|3043.2|3056|3043.8|3054.5|3042.3|0
1647231900000|2022-03-14 04:25:00|3055.5|3043.3|3054.2|3042|3056.1|3043.9|3054.2|3042|0
1647232200000|2022-03-14 04:30:00|3054.5|3042.3|3055.2|3043|3055.4|3043.2|3053.1|3040.9|0
1647232500000|2022-03-14 04:35:00|3057.8|3045.6|3056.5|3044.3|3057.8|3045.6|3056|3043.8|0
1647232800000|2022-03-14 04:40:00|3056.6|3044.4|3055.6|3043.4|3057.1|3044.9|3054.9|3042.7|0
1647233100000|2022-03-14 04:45:00|3055.2|3043|3056.3|3044.1|3056.4|3044.2|3055.2|3043|0
1647233400000|2022-03-14 04:50:00|3056.5|3044.3|3056.6|3044.4|3057.7|3045.5|3056.4|3044.2|0
1647233700000|2022-03-14 04:55:00|3057|3044.8|3056.6|3044.4|3057.9|3045.7|3056.1|3043.9|0
1647299400000|2022-03-14 23:10:00|3058.7|3046.5|3046.9|3034.7|3058.7|3046.5|3044.6|3032.4|0
1647299700000|2022-03-14 23:15:00|3047.3|3035.1|3046.9|3034.7|3051.2|3039|3046.5|3034.3|0
1647300000000|2022-03-14 23:20:00|3050.9|3038.7|3051|3038.8|3052.7|3040.5|3049.2|3037|0
1647300300000|2022-03-14 23:25:00|3052.8|3040.6|3048.2|3036|3054.5|3042.3|3048.2|3036|0
1647300600000|2022-03-14 23:30:00|3048.4|3036.2|3050.7|3038.5|3051.3|3039.1|3047.4|3035.2|0
1647300900000|2022-03-14 23:35:00|3052.9|3040.7|3052.2|3040|3054.2|3042|3052.2|3040|0
1647301200000|2022-03-14 23:40:00|3051.4|3039.2|3051.8|3039.6|3052.5|3040.3|3050.9|3038.7|0
1647301500000|2022-03-14 23:45:00|3052.2|3040|3055.9|3043.7|3055.9|3043.7|3050.5|3038.3|0
1647301800000|2022-03-14 23:50:00|3056.3|3044.1|3061.5|3049.3|3061.5|3049.3|3055|3042.8|0
1647302100000|2022-03-14 23:55:00|3062.3|3050.1|3059.4|3047.2|3062.7|3050.5|3059.4|3047.2|0
1647302400000|2022-03-15 00:00:00|3056.7|3044.5|3064.1|3051.9|3064.1|3051.9|3056.7|3044.5|0
1647302700000|2022-03-15 00:05:00|3063.8|3051.6|3068.3|3056.1|3068.3|3056.1|3063.8|3051.6|0
1647303000000|2022-03-15 00:10:00|3067.8|3055.6|3061.3|3049.1|3068.2|3056|3060.8|3048.6|0
1647303300000|2022-03-15 00:15:00|3061.1|3048.9|3053.2|3041|3061.1|3048.9|3051.8|3039.6|0
1647303600000|2022-03-15 00:20:00|3052.8|3040.6|3050|3037.8|3053.9|3041.7|3050|3037.8|0
1647303900000|2022-03-15 00:25:00|3051|3038.8|3063|3050.8|3063|3050.8|3051|3038.8|0
1647304200000|2022-03-15 00:30:00|3064.6|3052.4|3066.2|3054|3068.7|3056.5|3064.6|3052.4|0
1647304500000|2022-03-15 00:35:00|3065.6|3053.4|3067.7|3055.5|3070.3|3058.1|3065.6|3053.4|0
1647304800000|2022-03-15 00:40:00|3069|3056.8|3067.3|3055.1|3070.5|3058.3|3067.3|3055.1|0
1647305100000|2022-03-15 00:45:00|3068.7|3056.5|3066.4|3054.2|3068.7|3056.5|3066.3|3054.1|0
1647305400000|2022-03-15 00:50:00|3065.9|3053.7|3065.2|3053|3065.9|3053.7|3062.8|3050.6|0
1647305700000|2022-03-15 00:55:00|3068.6|3056.4|3070.2|3058|3071.1|3058.9|3068.6|3056.4|0
1647306000000|2022-03-15 01:00:00|3068.2|3056|3068.6|3056.4|3070.2|3058|3067|3054.8|0
1647306300000|2022-03-15 01:05:00|3067.7|3055.5|3065.7|3053.5|3067.7|3055.5|3065.2|3053|0
1647306600000|2022-03-15 01:10:00|3064.6|3052.4|3068|3055.8|3068.5|3056.3|3064.6|3052.4|0
1647306900000|2022-03-15 01:15:00|3067.4|3055.2|3068.4|3056.2|3068.7|3056.5|3064.8|3052.6|0
1647307200000|2022-03-15 01:20:00|3068.6|3056.4|3070|3057.8|3070|3057.8|3067.1|3054.9|0
1647307500000|2022-03-15 01:25:00|3070.1|3057.9|3069.7|3057.5|3071.2|3059|3069.3|3057.1|0
1647307800000|2022-03-15 01:30:00|3070.3|3058.1|3063.9|3051.7|3071.1|3058.9|3063.9|3051.7|0
1647308100000|2022-03-15 01:35:00|3063.8|3051.6|3061.7|3049.5|3063.8|3051.6|3058.3|3046.1|0
1647308400000|2022-03-15 01:40:00|3061.3|3049.1|3058.4|3046.2|3061.7|3049.5|3058.4|3046.2|0
1647308700000|2022-03-15 01:45:00|3058.5|3046.3|3061.6|3049.4|3061.6|3049.4|3058.5|3046.3|0
1647309000000|2022-03-15 01:50:00|3062|3049.8|3056.5|3044.3|3062.7|3050.5|3056.5|3044.3|0
1647309300000|2022-03-15 01:55:00|3056|3043.8|3055.6|3043.4|3056|3043.8|3052.9|3040.7|0
1647309600000|2022-03-15 02:00:00|3055.8|3043.6|3055.7|3043.5|3056.3|3044.1|3055.3|3043.1|0
1647309900000|2022-03-15 02:05:00|3055.5|3043.3|3060.1|3047.9|3060.1|3047.9|3055.5|3043.3|0
1647310200000|2022-03-15 02:10:00|3059.5|3047.3|3064.7|3052.5|3064.7|3052.5|3058.8|3046.6|0
1647310500000|2022-03-15 02:15:00|3063.4|3051.2|3063.7|3051.5|3065.8|3053.6|3063|3050.8|0
1647310800000|2022-03-15 02:20:00|3062.9|3050.7|3064|3051.8|3064|3051.8|3062.2|3050|0
1647311100000|2022-03-15 02:25:00|3064.9|3052.7|3065.1|3052.9|3065.6|3053.4|3064.4|3052.2|0
1647311400000|2022-03-15 02:30:00|3064.6|3052.4|3064.3|3052.1|3064.8|3052.6|3063.1|3050.9|0
1647311700000|2022-03-15 02:35:00|3063.8|3051.6|3063.1|3050.9|3064.5|3052.3|3063.1|3050.9|0
1647312000000|2022-03-15 02:40:00|3062.5|3050.3|3062.6|3050.4|3062.8|3050.6|3060.7|3048.5|0
1647312300000|2022-03-15 02:45:00|3062.1|3049.9|3064.6|3052.4|3064.6|3052.4|3062.1|3049.9|0
1647312600000|2022-03-15 02:50:00|3066.2|3054|3066.1|3053.9|3066.5|3054.3|3065.6|3053.4|0
1647312900000|2022-03-15 02:55:00|3065.9|3053.7|3066|3053.8|3066|3053.8|3064.2|3052|0
1647313200000|2022-03-15 03:00:00|3065.5|3053.3|3061.4|3049.2|3066.4|3054.2|3061.4|3049.2|0
1647313500000|2022-03-15 03:05:00|3060.9|3048.7|3058.8|3046.6|3060.9|3048.7|3058.6|3046.4|0
1647313800000|2022-03-15 03:10:00|3058.3|3046.1|3057.6|3045.4|3058.5|3046.3|3056.9|3044.7|0
1647314100000|2022-03-15 03:15:00|3057.8|3045.6|3057.4|3045.2|3057.8|3045.6|3057.2|3045|0
1647314400000|2022-03-15 03:20:00|3057.2|3045|3058.5|3046.3|3058.5|3046.3|3056.5|3044.3|0
1647314700000|2022-03-15 03:25:00|3058.9|3046.7|3054.3|3042.1|3059.2|3047|3054.2|3042|0
1647315000000|2022-03-15 03:30:00|3054.8|3042.6|3056.6|3044.4|3057.5|3045.3|3054.8|3042.6|0
1647315300000|2022-03-15 03:35:00|3056.2|3044|3056.1|3043.9|3057|3044.8|3055.6|3043.4|0
1647315600000|2022-03-15 03:40:00|3056|3043.8|3052.1|3039.9|3056|3043.8|3052.1|3039.9|0
1647315900000|2022-03-15 03:45:00|3051.9|3039.7|3050.1|3037.9|3051.9|3039.7|3048|3035.8|0
1647316200000|2022-03-15 03:50:00|3050.7|3038.5|3053.3|3041.1|3053.3|3041.1|3050.7|3038.5|0
1647316500000|2022-03-15 03:55:00|3053.2|3041|3054|3041.8|3054.7|3042.5|3053.2|3041|0
1647316800000|2022-03-15 04:00:00|3054.3|3042.1|3052.3|3040.1|3054.7|3042.5|3052|3039.8|0
1647317100000|2022-03-15 04:05:00|3052.6|3040.4|3052.3|3040.1|3053.2|3041|3052.3|3040.1|0
1647317400000|2022-03-15 04:10:00|3052.1|3039.9|3052.9|3040.7|3052.9|3040.7|3050.9|3038.7|0
1647317700000|2022-03-15 04:15:00|3052.6|3040.4|3052.9|3040.7|3052.9|3040.7|3049.8|3037.6|0
1647318000000|2022-03-15 04:20:00|3052.5|3040.3|3056|3043.8|3056|3043.8|3052.5|3040.3|0
1647318300000|2022-03-15 04:25:00|3055.2|3043|3058.1|3045.9|3058.3|3046.1|3055.2|3043|0
1647318600000|2022-03-15 04:30:00|3058.5|3046.3|3060.2|3048|3061|3048.8|3058.5|3046.3|0
1647318900000|2022-03-15 04:35:00|3059.7|3047.5|3059.1|3046.9|3060.7|3048.5|3059.1|3046.9|0
1647319200000|2022-03-15 04:40:00|3060.4|3048.2|3061.1|3048.9|3061.1|3048.9|3059.5|3047.3|0
1647319500000|2022-03-15 04:45:00|3060.9|3048.7|3059.7|3047.5|3061|3048.8|3059.7|3047.5|0
1647319800000|2022-03-15 04:50:00|3059.2|3047|3059.8|3047.6|3060.2|3048|3058.1|3045.9|0
1647320100000|2022-03-15 04:55:00|3060.7|3048.5|3058|3045.8|3060.7|3048.5|3056.1|3043.9|0
1647385800000|2022-03-15 23:10:00|3091.4|3079|3092.8|3080.4|3092.8|3080.4|3078.9|3066.7|0
1647386100000|2022-03-15 23:15:00|3092.5|3080.1|3094.6|3082.2|3095.7|3083.3|3091|3078.6|0
1647386400000|2022-03-15 23:20:00|3091|3078.6|3086.3|3073.9|3091|3078.6|3085|3072.6|0
1647386700000|2022-03-15 23:25:00|3085.5|3073.1|3082.3|3069.9|3085.5|3073.1|3080.2|3068|0
1647387000000|2022-03-15 23:30:00|3082.9|3070.5|3078.7|3066.5|3083.1|3070.7|3074.2|3062|0
1647387300000|2022-03-15 23:35:00|3079.2|3067|3084.2|3071.8|3085.3|3072.9|3079.2|3067|0
1647387600000|2022-03-15 23:40:00|3085.8|3073.4|3086.1|3073.7|3088|3075.6|3082.9|3070.5|0
1647387900000|2022-03-15 23:45:00|3086.5|3074.1|3086.5|3074.1|3088.4|3076|3086.4|3074|0
1647388200000|2022-03-15 23:50:00|3086.7|3074.3|3082.4|3070|3088.9|3076.5|3082.4|3070|0
1647388500000|2022-03-15 23:55:00|3082.1|3069.7|3085|3072.6|3085|3072.6|3081.8|3069.4|0
1647388800000|2022-03-16 00:00:00|3087.1|3074.7|3088.6|3076.2|3088.7|3076.3|3086.9|3074.5|0
1647389100000|2022-03-16 00:05:00|3089.4|3077|3093.5|3081.1|3093.5|3081.1|3089.4|3077|0
1647389400000|2022-03-16 00:10:00|3093.1|3080.7|3095.4|3083|3095.4|3083|3092.3|3079.9|0
1647389700000|2022-03-16 00:15:00|3095.6|3083.2|3092.4|3080|3096.2|3083.8|3092.4|3080|0
1647390000000|2022-03-16 00:20:00|3092.5|3080.1|3096.7|3084.3|3096.7|3084.3|3092.5|3080.1|0
1647390300000|2022-03-16 00:25:00|3098.3|3085.9|3097.2|3084.8|3098.5|3086.1|3096.3|3083.9|0
1647390600000|2022-03-16 00:30:00|3097.7|3085.3|3097.8|3085.4|3097.8|3085.4|3096.8|3084.4|0
1647390900000|2022-03-16 00:35:00|3097.1|3084.7|3098|3085.6|3098.5|3086.1|3096.1|3083.7|0
1647391200000|2022-03-16 00:40:00|3098.5|3086.1|3100.1|3087.7|3100.7|3088.3|3097.5|3085.1|0
1647391500000|2022-03-16 00:45:00|3100.7|3088.3|3101.4|3089|3101.8|3089.4|3100.1|3087.7|0
1647391800000|2022-03-16 00:50:00|3101.3|3088.9|3102.3|3089.9|3103.6|3091.2|3101.3|3088.9|0
1647392100000|2022-03-16 00:55:00|3105.9|3093.5|3108.9|3096.5|3108.9|3096.5|3105.9|3093.5|0
1647392400000|2022-03-16 01:00:00|3108.1|3095.7|3103.3|3090.9|3108.1|3095.7|3103.3|3090.9|0
1647392700000|2022-03-16 01:05:00|3103.7|3091.3|3100.2|3087.8|3104.5|3092.1|3100|3087.6|0
1647393000000|2022-03-16 01:10:00|3100|3087.6|3095.6|3083.2|3100|3087.6|3095.4|3083|0
1647393300000|2022-03-16 01:15:00|3094.8|3082.4|3093.7|3081.3|3094.8|3082.4|3092.7|3080.3|0
1647393600000|2022-03-16 01:20:00|3094.8|3082.4|3091.9|3079.5|3094.8|3082.4|3090.9|3078.5|0
1647393900000|2022-03-16 01:25:00|3092.6|3080.2|3095.4|3083|3095.4|3083|3092.5|3080.1|0
1647394200000|2022-03-16 01:30:00|3094.1|3081.7|3095.3|3082.9|3097.3|3084.9|3094.1|3081.7|0
1647394500000|2022-03-16 01:35:00|3096.4|3084|3095.9|3083.5|3096.4|3084|3094.5|3082.1|0
1647394800000|2022-03-16 01:40:00|3095.7|3083.3|3096.4|3084|3098.1|3085.7|3095.6|3083.2|0
1647395100000|2022-03-16 01:45:00|3097|3084.6|3096.2|3083.8|3097.6|3085.2|3095.8|3083.4|0
1647395400000|2022-03-16 01:50:00|3096.5|3084.1|3096.5|3084.1|3098.2|3085.8|3096.3|3083.9|0
1647395700000|2022-03-16 01:55:00|3096.9|3084.5|3097|3084.6|3097.9|3085.5|3096|3083.6|0
1647396000000|2022-03-16 02:00:00|3096.9|3084.5|3100.5|3088.1|3100.5|3088.1|3096.9|3084.5|0
1647396300000|2022-03-16 02:05:00|3100.9|3088.5|3100.6|3088.2|3101.4|3089|3099.6|3087.2|0
1647396600000|2022-03-16 02:10:00|3101.6|3089.2|3101.9|3089.5|3102.4|3090|3101.6|3089.2|0
1647396900000|2022-03-16 02:15:00|3102.6|3090.2|3103.4|3091|3104.4|3092|3102.3|3089.9|0
1647397200000|2022-03-16 02:20:00|3103.3|3090.9|3102.4|3090|3103.3|3090.9|3102.4|3090|0
1647397500000|2022-03-16 02:25:00|3102.3|3089.9|3099.4|3087|3102.3|3089.9|3098.1|3085.7|0
1647397800000|2022-03-16 02:30:00|3098.9|3086.5|3095.2|3082.8|3098.9|3086.5|3095.2|3082.8|0
1647398100000|2022-03-16 02:35:00|3095.3|3082.9|3097.2|3084.8|3098.2|3085.8|3095.3|3082.9|0
1647398400000|2022-03-16 02:40:00|3098.1|3085.7|3098.4|3086|3099.1|3086.7|3098.1|3085.7|0
1647398700000|2022-03-16 02:45:00|3098.5|3086.1|3098.1|3085.7|3098.7|3086.3|3098.1|3085.7|0
1647399000000|2022-03-16 02:50:00|3097.5|3085.1|3098.3|3085.9|3100|3087.6|3097.5|3085.1|0
1647399300000|2022-03-16 02:55:00|3097.3|3084.9|3095.7|3083.3|3098|3085.6|3095.7|3083.3|0
1647399600000|2022-03-16 03:00:00|3095.5|3083.1|3096.6|3084.2|3097|3084.6|3094.7|3082.3|0
1647399900000|2022-03-16 03:05:00|3097|3084.6|3093.5|3081.1|3099.1|3086.7|3093.5|3081.1|0
1647400200000|2022-03-16 03:10:00|3093.6|3081.2|3092.8|3080.4|3094.4|3082|3092.8|3080.4|0
1647400500000|2022-03-16 03:15:00|3093.3|3080.9|3094|3081.6|3094|3081.6|3093|3080.6|0
1647400800000|2022-03-16 03:20:00|3093.8|3081.4|3096.4|3084|3096.4|3084|3093.8|3081.4|0
1647401100000|2022-03-16 03:25:00|3097.4|3085|3100.2|3087.8|3100.2|3087.8|3096.7|3084.3|0
1647401400000|2022-03-16 03:30:00|3100|3087.6|3098.4|3086|3100|3087.6|3098.4|3086|0
1647401700000|2022-03-16 03:35:00|3097.4|3085|3098.5|3086.1|3100.3|3087.9|3097.4|3085|0
1647402000000|2022-03-16 03:40:00|3098.3|3085.9|3094.7|3082.3|3098.3|3085.9|3094.7|3082.3|0
1647402300000|2022-03-16 03:45:00|3093.9|3081.5|3092.7|3080.3|3093.9|3081.5|3091.6|3079.2|0
1647402600000|2022-03-16 03:50:00|3092.1|3079.7|3094.7|3082.3|3095.9|3083.5|3092.1|3079.7|0
1647402900000|2022-03-16 03:55:00|3094.5|3082.1|3095.4|3083|3095.4|3083|3093.8|3081.4|0
1647403200000|2022-03-16 04:00:00|3095.9|3083.5|3100.6|3088.2|3100.6|3088.2|3095.9|3083.5|0
1647403500000|2022-03-16 04:05:00|3100.8|3088.4|3102.3|3089.9|3103.3|3090.9|3100.8|3088.4|0
1647403800000|2022-03-16 04:10:00|3102.4|3090|3105.2|3092.8|3105.2|3092.8|3102.4|3090|0
1647404100000|2022-03-16 04:15:00|3105.1|3092.7|3104.4|3092|3106.1|3093.7|3104.4|3092|0
1647404400000|2022-03-16 04:20:00|3104.8|3092.4|3104.9|3092.5|3105.5|3093.1|3104.8|3092.4|0
1647404700000|2022-03-16 04:25:00|3105.7|3093.3|3105.9|3093.5|3106.8|3094.4|3105.1|3092.7|0
1647405000000|2022-03-16 04:30:00|3105.5|3093.1|3106.9|3094.5|3108.4|3096|3105|3092.6|0
1647405300000|2022-03-16 04:35:00|3107.5|3095.1|3107.5|3095.1|3109|3096.6|3107.3|3094.9|0
1647405600000|2022-03-16 04:40:00|3107.6|3095.2|3108.6|3096.2|3110.5|3098.1|3107.6|3095.2|0
1647405900000|2022-03-16 04:45:00|3108.5|3096.1|3110|3097.6|3111.1|3098.7|3108.5|3096.1|0
1647406200000|2022-03-16 04:50:00|3110.9|3098.5|3112.8|3100.4|3112.8|3100.4|3110.2|3097.8|0
1647406500000|2022-03-16 04:55:00|3113.1|3100.7|3113|3100.6|3115.4|3103|3112.7|3100.3|0
1647472500000|2022-03-16 23:15:00|3159.7|3147.1|3157|3144.4|3167.5|3154.9|3149|3136.4|0
1647472800000|2022-03-16 23:20:00|3160.1|3147.5|3163|3150.4|3163.3|3150.7|3158.3|3145.7|0
1647473100000|2022-03-16 23:25:00|3163.3|3150.7|3164|3151.4|3164|3151.4|3159.3|3146.7|0
1647473400000|2022-03-16 23:30:00|3163.5|3150.9|3160.1|3147.5|3163.5|3150.9|3160.1|3147.5|0
1647473700000|2022-03-16 23:35:00|3160.3|3147.7|3161.5|3148.9|3162.2|3149.6|3159.9|3147.3|0
1647474000000|2022-03-16 23:40:00|3161.7|3149.1|3166.1|3153.5|3166.1|3153.5|3159.8|3147.2|0
1647474300000|2022-03-16 23:45:00|3166.6|3154|3167.8|3155.2|3168.4|3155.8|3165.3|3152.7|0
1647474600000|2022-03-16 23:50:00|3170.4|3157.8|3174.6|3162|3176.9|3164.3|3170.4|3157.8|0
1647474900000|2022-03-16 23:55:00|3174.3|3161.7|3174.7|3162.1|3174.7|3162.1|3171.5|3158.9|0
1647475200000|2022-03-17 00:00:00|3172.5|3159.9|3166|3153.4|3172.5|3159.9|3165.6|3153|0
1647475500000|2022-03-17 00:05:00|3167|3154.4|3164.3|3151.7|3168.9|3156.3|3164.3|3151.7|0
1647475800000|2022-03-17 00:10:00|3164.6|3152|3159.8|3147.2|3164.6|3152|3159.8|3147.2|0
1647476100000|2022-03-17 00:15:00|3159.2|3146.6|3159.5|3146.9|3160.4|3147.8|3156.4|3143.8|0
1647476400000|2022-03-17 00:20:00|3159.2|3146.6|3156.3|3143.7|3159.9|3147.3|3156.3|3143.7|0
1647476700000|2022-03-17 00:25:00|3155.8|3143.2|3155.1|3142.5|3157.2|3144.6|3155.1|3142.5|0
1647477000000|2022-03-17 00:30:00|3155.6|3143|3156.1|3143.5|3156.1|3143.5|3154.1|3141.5|0
1647477300000|2022-03-17 00:35:00|3157|3144.4|3163.7|3151.1|3164.3|3151.7|3157|3144.4|0
1647477600000|2022-03-17 00:40:00|3162.8|3150.2|3163.4|3150.8|3164.1|3151.5|3161.5|3148.9|0
1647477900000|2022-03-17 00:45:00|3163.9|3151.3|3164.6|3152|3166.3|3153.7|3163.9|3151.3|0
1647478200000|2022-03-17 00:50:00|3164.8|3152.2|3159.4|3146.8|3164.8|3152.2|3159.4|3146.8|0
1647478500000|2022-03-17 00:55:00|3159.5|3146.9|3164.6|3152|3164.6|3152|3155.9|3143.3|0
1647478800000|2022-03-17 01:00:00|3164.4|3151.8|3162.9|3150.3|3165.1|3152.5|3161.8|3149.2|0
1647479100000|2022-03-17 01:05:00|3163.3|3150.7|3170|3157.4|3170|3157.4|3163.3|3150.7|0
1647479400000|2022-03-17 01:10:00|3168.5|3155.9|3169.4|3156.8|3169.4|3156.8|3167.8|3155.2|0
1647479700000|2022-03-17 01:15:00|3169.7|3157.1|3170.9|3158.3|3170.9|3158.3|3168.8|3156.2|0
1647480000000|2022-03-17 01:20:00|3170.4|3157.8|3171.6|3159|3173.5|3160.9|3170.4|3157.8|0
1647480300000|2022-03-17 01:25:00|3171.9|3159.3|3169.2|3156.6|3172.4|3159.8|3169.2|3156.6|0
1647480600000|2022-03-17 01:30:00|3169.3|3156.7|3168.7|3156.1|3172.5|3159.9|3168.7|3156.1|0
1647480900000|2022-03-17 01:35:00|3168.5|3155.9|3170.8|3158.2|3173.4|3160.8|3168.5|3155.9|0
1647481200000|2022-03-17 01:40:00|3169.9|3157.3|3169|3156.4|3170.2|3157.6|3168.1|3155.5|0
1647481500000|2022-03-17 01:45:00|3169.8|3157.2|3165.1|3152.5|3169.8|3157.2|3165.1|3152.5|0
1647481800000|2022-03-17 01:50:00|3165.6|3153|3163.1|3150.5|3165.6|3153|3163|3150.4|0
1647482100000|2022-03-17 01:55:00|3163.2|3150.6|3164.7|3152.1|3164.7|3152.1|3162|3149.4|0
1647482400000|2022-03-17 02:00:00|3164.2|3151.6|3165.9|3153.3|3166.5|3153.9|3164.2|3151.6|0
1647482700000|2022-03-17 02:05:00|3166|3153.4|3163.6|3151|3166|3153.4|3163.4|3150.8|0
1647483000000|2022-03-17 02:10:00|3163.5|3150.9|3165.6|3153|3165.9|3153.3|3163.5|3150.9|0
1647483300000|2022-03-17 02:15:00|3166.4|3153.8|3165.4|3152.8|3166.8|3154.2|3165.4|3152.8|0
1647483600000|2022-03-17 02:20:00|3165.2|3152.6|3167.3|3154.7|3167.3|3154.7|3165|3152.4|0
1647483900000|2022-03-17 02:25:00|3167|3154.4|3171.3|3158.7|3171.3|3158.7|3167|3154.4|0
1647484200000|2022-03-17 02:30:00|3174.4|3161.8|3175.1|3162.5|3176.5|3163.9|3173.9|3161.3|0
1647484500000|2022-03-17 02:35:00|3174.7|3162.1|3170.7|3158.1|3174.9|3162.3|3170.6|3158|0
1647484800000|2022-03-17 02:40:00|3171.2|3158.6|3172.7|3160.1|3172.7|3160.1|3170.2|3157.6|0
1647485100000|2022-03-17 02:45:00|3172.3|3159.7|3174.9|3162.3|3175|3162.4|3172.2|3159.6|0
1647485400000|2022-03-17 02:50:00|3174.2|3161.6|3174.7|3162.1|3174.7|3162.1|3173.2|3160.6|0
1647485700000|2022-03-17 02:55:00|3174.4|3161.8|3173.2|3160.6|3174.4|3161.8|3173.2|3160.6|0
1647486000000|2022-03-17 03:00:00|3173.1|3160.5|3170.5|3157.9|3175|3162.4|3170.5|3157.9|0
1647486300000|2022-03-17 03:05:00|3170.2|3157.6|3168.5|3155.9|3170.4|3157.8|3168.4|3155.8|0
1647486600000|2022-03-17 03:10:00|3167.7|3155.1|3167|3154.4|3171.6|3159|3166.9|3154.3|0
1647486900000|2022-03-17 03:15:00|3165.7|3153.1|3161.5|3148.9|3165.8|3153.2|3161.5|3148.9|0
1647487200000|2022-03-17 03:20:00|3161|3148.4|3162.5|3149.9|3163.3|3150.7|3161|3148.4|0
1647487500000|2022-03-17 03:25:00|3162.8|3150.2|3161.6|3149|3162.8|3150.2|3161.1|3148.5|0
1647487800000|2022-03-17 03:30:00|3161.7|3149.1|3163.1|3150.5|3163.1|3150.5|3161.3|3148.7|0
1647488100000|2022-03-17 03:35:00|3162|3149.4|3163.6|3151|3163.8|3151.2|3162|3149.4|0
1647488400000|2022-03-17 03:40:00|3164.2|3151.6|3160|3147.4|3164.2|3151.6|3159.5|3146.9|0
1647488700000|2022-03-17 03:45:00|3159.3|3146.7|3155.6|3143|3159.3|3146.7|3155.6|3143|0
1647489000000|2022-03-17 03:50:00|3153.4|3140.8|3157.7|3145.1|3158.2|3145.6|3153.4|3140.8|0
1647489300000|2022-03-17 03:55:00|3156.8|3144.2|3155.4|3142.8|3156.9|3144.3|3154.6|3142|0
1647489600000|2022-03-17 04:00:00|3155.2|3142.6|3154.4|3141.8|3155.2|3142.6|3153.6|3141|0
1647489900000|2022-03-17 04:05:00|3154.6|3142|3157.6|3145|3158|3145.4|3154.3|3141.7|0
1647490200000|2022-03-17 04:10:00|3155.7|3143.1|3155.8|3143.2|3156.9|3144.3|3155.2|3142.6|0
1647490500000|2022-03-17 04:15:00|3156.5|3143.9|3151.8|3139.2|3156.5|3143.9|3151.2|3138.6|0
1647490800000|2022-03-17 04:20:00|3152.7|3140.1|3151.1|3138.5|3152.7|3140.1|3148.7|3136.1|0
1647491100000|2022-03-17 04:25:00|3150.5|3137.9|3150.7|3138.1|3151.3|3138.7|3150.5|3137.9|0
1647491400000|2022-03-17 04:30:00|3152.2|3139.6|3153.2|3140.6|3155.3|3142.7|3151.6|3139|0
1647491700000|2022-03-17 04:35:00|3150.9|3138.3|3148.5|3135.9|3151.7|3139.1|3148.2|3135.6|0
1647492000000|2022-03-17 04:40:00|3148.6|3136|3151.5|3138.9|3151.5|3138.9|3148|3135.4|0
1647492300000|2022-03-17 04:45:00|3151.3|3138.7|3146.3|3133.7|3151.3|3138.7|3146.3|3133.7|0
1647492600000|2022-03-17 04:50:00|3146.7|3134.1|3148.6|3136|3148.8|3136.2|3146.7|3134.1|0
1647492900000|2022-03-17 04:55:00|3146.9|3134.3|3146|3133.4|3148.6|3136|3145.8|3133.2|0
1647558600000|2022-03-17 23:10:00|3119.4|3107|3126.5|3114.1|3126.7|3114.3|3119.4|3107|0
1647558900000|2022-03-17 23:15:00|3126.4|3114|3123.9|3111.5|3126.4|3114|3122.3|3109.9|0
1647559200000|2022-03-17 23:20:00|3125.3|3112.9|3122.3|3109.9|3126.5|3114.1|3122.3|3109.9|0
1647559500000|2022-03-17 23:25:00|3122.6|3110.2|3124.8|3112.4|3124.8|3112.4|3121.9|3109.5|0
1647559800000|2022-03-17 23:30:00|3126.2|3113.8|3124|3111.6|3126.2|3113.8|3123.7|3111.3|0
1647560100000|2022-03-17 23:35:00|3123.7|3111.3|3123.3|3110.9|3125.6|3113.2|3122.9|3110.5|0
1647560400000|2022-03-17 23:40:00|3122.1|3109.7|3117.9|3105.5|3122.1|3109.7|3117.5|3105.1|0
1647560700000|2022-03-17 23:45:00|3116.6|3104.2|3114.9|3102.5|3116.6|3104.2|3114.3|3101.9|0
1647561000000|2022-03-17 23:50:00|3115.2|3102.8|3111.9|3099.5|3115.9|3103.5|3111|3098.6|0
1647561300000|2022-03-17 23:55:00|3111.8|3099.4|3114.6|3102.2|3118.1|3105.7|3111.8|3099.4|0
1647561600000|2022-03-18 00:00:00|3112|3099.6|3117.5|3105.1|3117.5|3105.1|3111|3098.6|0
1647561900000|2022-03-18 00:05:00|3117.4|3105|3122.3|3109.9|3122.3|3109.9|3117.4|3105|0
1647562200000|2022-03-18 00:10:00|3123|3110.6|3121.6|3109.2|3123.6|3111.2|3120.6|3108.2|0
1647562500000|2022-03-18 00:15:00|3122.2|3109.8|3118.7|3106.3|3124.7|3112.3|3118.7|3106.3|0
1647562800000|2022-03-18 00:20:00|3116.4|3104|3123.5|3111.1|3123.5|3111.1|3116.4|3104|0
1647563100000|2022-03-18 00:25:00|3123.6|3111.2|3120.5|3108.1|3123.6|3111.2|3119.3|3106.9|0
1647563400000|2022-03-18 00:30:00|3119.1|3106.7|3128.2|3115.8|3129.2|3116.8|3119.1|3106.7|0
1647563700000|2022-03-18 00:35:00|3128.6|3116.2|3125.6|3113.2|3128.6|3116.2|3125.6|3113.2|0
1647564000000|2022-03-18 00:40:00|3126.1|3113.7|3123|3110.6|3127.5|3115.1|3122.1|3109.7|0
1647564300000|2022-03-18 00:45:00|3124.8|3112.4|3127.5|3115.1|3129|3116.6|3122.9|3110.5|0
1647564600000|2022-03-18 00:50:00|3127.7|3115.3|3125.7|3113.3|3127.7|3115.3|3125.7|3113.3|0
1647564900000|2022-03-18 00:55:00|3124.4|3112|3121.3|3108.9|3124.4|3112|3120|3107.6|0
1647565200000|2022-03-18 01:00:00|3123.2|3110.8|3126.4|3114|3126.4|3114|3123.2|3110.8|0
1647565500000|2022-03-18 01:05:00|3124.3|3111.9|3124.5|3112.1|3127.5|3115.1|3123.8|3111.4|0
1647565800000|2022-03-18 01:10:00|3124.8|3112.4|3126.6|3114.2|3126.6|3114.2|3124|3111.6|0
1647566100000|2022-03-18 01:15:00|3126.5|3114.1|3121.4|3109|3126.5|3114.1|3121.4|3109|0
1647566400000|2022-03-18 01:20:00|3120.7|3108.3|3122.8|3110.4|3123.5|3111.1|3120.7|3108.3|0
1647566700000|2022-03-18 01:25:00|3123.1|3110.7|3122.4|3110|3124.2|3111.8|3122.2|3109.8|0
1647567000000|2022-03-18 01:30:00|3123.3|3110.9|3124|3111.6|3125.6|3113.2|3123.1|3110.7|0
1647567300000|2022-03-18 01:35:00|3123.9|3111.5|3119|3106.6|3123.9|3111.5|3119|3106.6|0
1647567600000|2022-03-18 01:40:00|3119.7|3107.3|3118.6|3106.2|3119.7|3107.3|3118.6|3106.2|0
1647567900000|2022-03-18 01:45:00|3117.2|3104.8|3119.6|3107.2|3119.6|3107.2|3117.1|3104.7|0
1647568200000|2022-03-18 01:50:00|3117.9|3105.5|3119.5|3107.1|3119.5|3107.1|3115|3102.6|0
1647568500000|2022-03-18 01:55:00|3119|3106.6|3122|3109.6|3122|3109.6|3119|3106.6|0
1647568800000|2022-03-18 02:00:00|3121.2|3108.8|3120.7|3108.3|3121.2|3108.8|3120.2|3107.8|0
1647569100000|2022-03-18 02:05:00|3120.3|3107.9|3119.9|3107.5|3120.3|3107.9|3117.9|3105.5|0
1647569400000|2022-03-18 02:10:00|3121.1|3108.7|3122.8|3110.4|3122.8|3110.4|3119.1|3106.7|0
1647569700000|2022-03-18 02:15:00|3122.4|3110|3124.4|3112|3124.8|3112.4|3122.2|3109.8|0
1647570000000|2022-03-18 02:20:00|3124.6|3112.2|3124.7|3112.3|3125|3112.6|3123.4|3111|0
1647570300000|2022-03-18 02:25:00|3125.2|3112.8|3121.8|3109.4|3125.4|3113|3121.7|3109.3|0
1647570600000|2022-03-18 02:30:00|3122.3|3109.9|3124.2|3111.8|3124.7|3112.3|3122.3|3109.9|0
1647570900000|2022-03-18 02:35:00|3123.3|3110.9|3122.2|3109.8|3123.5|3111.1|3122|3109.6|0
1647571200000|2022-03-18 02:40:00|3121.5|3109.1|3123.3|3110.9|3123.3|3110.9|3120.7|3108.3|0
1647571500000|2022-03-18 02:45:00|3123.7|3111.3|3122.5|3110.1|3124.4|3112|3121.9|3109.5|0
1647571800000|2022-03-18 02:50:00|3123|3110.6|3120.4|3108|3123|3110.6|3120.4|3108|0
1647572100000|2022-03-18 02:55:00|3119.7|3107.3|3120.9|3108.5|3121.1|3108.7|3119.4|3107|0
1647572400000|2022-03-18 03:00:00|3121.8|3109.4|3119.6|3107.2|3122.2|3109.8|3119.6|3107.2|0
1647572700000|2022-03-18 03:05:00|3120.6|3108.2|3123.4|3111|3123.6|3111.2|3120.2|3107.8|0
1647573000000|2022-03-18 03:10:00|3123.1|3110.7|3121.5|3109.1|3123.8|3111.4|3121.5|3109.1|0
1647573300000|2022-03-18 03:15:00|3122.7|3110.3|3123|3110.6|3125.5|3113.1|3122.7|3110.3|0
1647573600000|2022-03-18 03:20:00|3122.6|3110.2|3121.4|3109|3122.7|3110.3|3121.2|3108.8|0
1647573900000|2022-03-18 03:25:00|3121.2|3108.8|3121.2|3108.8|3122.5|3110.1|3120.7|3108.3|0
1647574200000|2022-03-18 03:30:00|3120.7|3108.3|3119.6|3107.2|3121.3|3108.9|3119.3|3106.9|0
1647574500000|2022-03-18 03:35:00|3119.9|3107.5|3118.2|3105.8|3119.9|3107.5|3118.2|3105.8|0
1647574800000|2022-03-18 03:40:00|3118|3105.6|3121.4|3109|3121.4|3109|3118|3105.6|0
1647575100000|2022-03-18 03:45:00|3121.6|3109.2|3120.2|3107.8|3122.3|3109.9|3120.2|3107.8|0
1647575400000|2022-03-18 03:50:00|3119.2|3106.8|3118.7|3106.3|3119.8|3107.4|3117.8|3105.4|0
1647575700000|2022-03-18 03:55:00|3118.3|3105.9|3121.6|3109.2|3121.6|3109.2|3118.3|3105.9|0
1647576000000|2022-03-18 04:00:00|3122.2|3109.8|3119.6|3107.2|3122.4|3110|3119.3|3106.9|0
1647576300000|2022-03-18 04:05:00|3119.3|3106.9|3120.1|3107.7|3121|3108.6|3119.3|3106.9|0
1647576600000|2022-03-18 04:10:00|3120.2|3107.8|3118.7|3106.3|3120.2|3107.8|3118.5|3106.1|0
1647576900000|2022-03-18 04:15:00|3118.6|3106.2|3117.4|3105|3118.6|3106.2|3117|3104.6|0
1647577200000|2022-03-18 04:20:00|3117.1|3104.7|3117|3104.6|3117.5|3105.1|3116.2|3103.8|0
1647577500000|2022-03-18 04:25:00|3117.6|3105.2|3114.8|3102.4|3117.9|3105.5|3114|3101.6|0
1647577800000|2022-03-18 04:30:00|3115.2|3102.8|3115.3|3102.9|3116.4|3104|3115.1|3102.7|0
1647578100000|2022-03-18 04:35:00|3113.8|3101.4|3115.1|3102.7|3115.2|3102.8|3113.4|3101|0
1647578400000|2022-03-18 04:40:00|3115.6|3103.2|3116.2|3103.8|3117.5|3105.1|3115.3|3102.9|0
1647578700000|2022-03-18 04:45:00|3118|3105.6|3112.9|3100.5|3118.6|3106.2|3112.9|3100.5|0
1647579000000|2022-03-18 04:50:00|3113.1|3100.7|3110|3097.6|3113.1|3100.7|3110|3097.6|0
1647579300000|2022-03-18 04:55:00|3110.3|3097.9|3110.6|3098.2|3113.8|3101.4|3109.2|3096.8|0
1647817800000|2022-03-20 23:10:00|3144.6|3132|3149.9|3137.3|3149.9|3137.3|3142.1|3129.5|0
1647818100000|2022-03-20 23:15:00|3151.2|3138.6|3159.1|3146.5|3159.1|3146.5|3151.2|3138.6|0
1647818400000|2022-03-20 23:20:00|3160.8|3148.2|3166.9|3154.3|3166.9|3154.3|3160.2|3147.6|0
1647818700000|2022-03-20 23:25:00|3167.1|3154.5|3167.8|3155.2|3169.8|3157.2|3166.1|3153.5|0
1647819000000|2022-03-20 23:30:00|3167|3154.4|3162.2|3149.6|3167.5|3154.9|3161.2|3148.6|0
1647819300000|2022-03-20 23:35:00|3162.6|3150|3166.1|3153.5|3166.9|3154.3|3162.6|3150|0
1647819600000|2022-03-20 23:40:00|3167.2|3154.6|3165.7|3153.1|3168.7|3156.1|3165.7|3153.1|0
1647819900000|2022-03-20 23:45:00|3164.6|3152|3162|3149.4|3164.6|3152|3161.2|3148.6|0
1647820200000|2022-03-20 23:50:00|3159.6|3147|3157.8|3145.2|3159.6|3147|3157.1|3144.5|0
1647820500000|2022-03-20 23:55:00|3159.6|3147|3152.8|3140.2|3161|3148.4|3151.8|3139.2|0
1647820800000|2022-03-21 00:00:00|3153.5|3140.9|3156.2|3143.6|3157.6|3145|3153.5|3140.9|0
1647821100000|2022-03-21 00:05:00|3156|3143.4|3152.6|3140|3156|3143.4|3152.6|3140|0
1647821400000|2022-03-21 00:10:00|3151.8|3139.2|3150.5|3137.9|3152.6|3140|3149.9|3137.3|0
1647821700000|2022-03-21 00:15:00|3150.8|3138.2|3150.8|3138.2|3151.7|3139.1|3150.1|3137.5|0
1647822000000|2022-03-21 00:20:00|3151.6|3139|3150.1|3137.5|3151.8|3139.2|3147.5|3134.9|0
1647822300000|2022-03-21 00:25:00|3153.8|3141.2|3153.9|3141.3|3155.8|3143.2|3152.2|3139.6|0
1647822600000|2022-03-21 00:30:00|3153.8|3141.2|3153.1|3140.5|3156.4|3143.8|3152.3|3139.7|0
1647822900000|2022-03-21 00:35:00|3153.5|3140.9|3152.8|3140.2|3154.5|3141.9|3152|3139.4|0
1647823200000|2022-03-21 00:40:00|3153|3140.4|3155.2|3142.6|3155.2|3142.6|3152.1|3139.5|0
1647823500000|2022-03-21 00:45:00|3154.6|3142|3157.7|3145.1|3158.5|3145.9|3153.6|3141|0
1647823800000|2022-03-21 00:50:00|3158|3145.4|3157.5|3144.9|3158.8|3146.2|3156.7|3144.1|0
1647824100000|2022-03-21 00:55:00|3157.1|3144.5|3154.7|3142.1|3157.6|3145|3153.9|3141.3|0
1647824400000|2022-03-21 01:00:00|3154.6|3142|3155.5|3142.9|3156.2|3143.6|3154.1|3141.5|0
1647824700000|2022-03-21 01:05:00|3154.7|3142.1|3154.6|3142|3155.1|3142.5|3153.8|3141.2|0
1647825000000|2022-03-21 01:10:00|3154.4|3141.8|3153|3140.4|3155.3|3142.7|3153|3140.4|0
1647825300000|2022-03-21 01:15:00|3151.4|3138.8|3149.9|3137.3|3152.4|3139.8|3149.9|3137.3|0
1647825600000|2022-03-21 01:20:00|3148.5|3135.9|3147.6|3135|3148.5|3135.9|3147.1|3134.5|0
1647825900000|2022-03-21 01:25:00|3148|3135.4|3148.9|3136.3|3149.2|3136.6|3147.1|3134.5|0
1647826200000|2022-03-21 01:30:00|3148.8|3136.2|3143.6|3131|3148.8|3136.2|3143.4|3130.8|0
1647826500000|2022-03-21 01:35:00|3144.6|3132|3144.4|3131.8|3146.4|3133.8|3144.4|3131.8|0
1647826800000|2022-03-21 01:40:00|3144.5|3131.9|3137.8|3125.2|3144.5|3131.9|3137.8|3125.2|0
1647827100000|2022-03-21 01:45:00|3136.8|3124.2|3132.5|3119.9|3136.8|3124.2|3132.5|3119.9|0
1647827400000|2022-03-21 01:50:00|3132.8|3120.2|3130.3|3117.9|3132.8|3120.2|3130.3|3117.9|0
1647827700000|2022-03-21 01:55:00|3128.1|3115.7|3127.4|3115|3128.5|3116.1|3126.7|3114.3|0
1647828000000|2022-03-21 02:00:00|3126.9|3114.5|3129.8|3117.4|3130.3|3117.9|3125|3112.6|0
1647828300000|2022-03-21 02:05:00|3130|3117.6|3128.8|3116.4|3130|3117.6|3127.7|3115.3|0
1647828600000|2022-03-21 02:10:00|3130.1|3117.7|3130.3|3117.9|3132.7|3120.1|3128.9|3116.5|0
1647828900000|2022-03-21 02:15:00|3131.3|3118.8|3130.1|3117.7|3131.3|3118.8|3129.2|3116.8|0
1647829200000|2022-03-21 02:20:00|3130.3|3117.9|3131.4|3118.8|3131.4|3118.8|3128.9|3116.5|0
1647829500000|2022-03-21 02:25:00|3131|3118.6|3132.1|3119.5|3133.3|3120.7|3131|3118.6|0
1647829800000|2022-03-21 02:30:00|3131.4|3118.8|3130.2|3117.8|3131.4|3118.8|3130.2|3117.8|0
1647830100000|2022-03-21 02:35:00|3129.7|3117.3|3130.3|3117.9|3130.3|3117.9|3129.2|3116.8|0
1647830400000|2022-03-21 02:40:00|3131.5|3118.9|3129.2|3116.8|3131.6|3119|3128.8|3116.4|0
1647830700000|2022-03-21 02:45:00|3129.8|3117.4|3128|3115.6|3129.8|3117.4|3127.7|3115.3|0
1647831000000|2022-03-21 02:50:00|3125.6|3113.2|3128.6|3116.2|3128.6|3116.2|3125.4|3113|0
1647831300000|2022-03-21 02:55:00|3129.8|3117.4|3130.4|3118|3131.5|3118.9|3129.6|3117.2|0
1647831600000|2022-03-21 03:00:00|3129.5|3117.1|3130.3|3117.9|3130.8|3118.4|3129.5|3117.1|0
1647831900000|2022-03-21 03:05:00|3130.6|3118.2|3132.5|3119.9|3133.6|3121|3130.6|3118.2|0
1647832200000|2022-03-21 03:10:00|3133.4|3120.8|3137.2|3124.6|3137.2|3124.6|3133.3|3120.7|0
1647832500000|2022-03-21 03:15:00|3137.7|3125.1|3138.1|3125.5|3138.8|3126.2|3136.4|3123.8|0
1647832800000|2022-03-21 03:20:00|3137.8|3125.2|3138.4|3125.8|3139.6|3127|3137.5|3124.9|0
1647833100000|2022-03-21 03:25:00|3138|3125.4|3134.6|3122|3138.1|3125.5|3134.6|3122|0
1647833400000|2022-03-21 03:30:00|3134.8|3122.2|3137.6|3125|3137.6|3125|3134.8|3122.2|0
1647833700000|2022-03-21 03:35:00|3137.7|3125.1|3140.6|3128|3140.6|3128|3136.9|3124.3|0
1647834000000|2022-03-21 03:40:00|3138.9|3126.3|3139.3|3126.7|3139.6|3127|3138.8|3126.2|0
1647834300000|2022-03-21 03:45:00|3139.2|3126.6|3137.7|3125.1|3139.5|3126.9|3137.7|3125.1|0
1647834600000|2022-03-21 03:50:00|3137.6|3125|3137.9|3125.3|3138.2|3125.6|3137.1|3124.5|0
1647834900000|2022-03-21 03:55:00|3137.2|3124.6|3137.3|3124.7|3137.5|3124.9|3136.4|3123.8|0
1647835200000|2022-03-21 04:00:00|3137.2|3124.6|3137.1|3124.5|3137.2|3124.6|3135.8|3123.2|0
1647835500000|2022-03-21 04:05:00|3137.5|3124.9|3137.2|3124.6|3139.3|3126.7|3137.2|3124.6|0
1647835800000|2022-03-21 04:10:00|3137.9|3125.3|3137.2|3124.6|3137.9|3125.3|3136.7|3124.1|0
1647836100000|2022-03-21 04:15:00|3136.7|3124.1|3138.2|3125.6|3138.2|3125.6|3136.5|3123.9|0
1647836400000|2022-03-21 04:20:00|3138.7|3126.1|3139.8|3127.2|3139.8|3127.2|3138.2|3125.6|0
1647836700000|2022-03-21 04:25:00|3140.2|3127.6|3139.3|3126.7|3140.2|3127.6|3138.8|3126.2|0
1647837000000|2022-03-21 04:30:00|3139|3126.4|3135.6|3123|3139|3126.4|3135.3|3122.7|0
1647837300000|2022-03-21 04:35:00|3135.2|3122.6|3134.9|3122.3|3135.5|3122.9|3134.2|3121.6|0
1647837600000|2022-03-21 04:40:00|3134.5|3121.9|3134.1|3121.5|3134.5|3121.9|3132.8|3120.2|0
1647837900000|2022-03-21 04:45:00|3134.2|3121.6|3134.5|3121.9|3134.8|3122.2|3133.1|3120.5|0
1647838200000|2022-03-21 04:50:00|3134.7|3122.1|3132.6|3120|3134.7|3122.1|3132.6|3120|0
1647838500000|2022-03-21 04:55:00|3131.9|3119.3|3130.6|3118.2|3131.9|3119.3|3130.5|3118.1|0
1647904200000|2022-03-21 23:10:00|3136.1|3123.5|3120.9|3108.5|3136.8|3124.2|3120.9|3108.5|0
1647904500000|2022-03-21 23:15:00|3118.6|3106.2|3122.1|3109.7|3123.2|3110.8|3118.6|3106.2|0
1647904800000|2022-03-21 23:20:00|3121.4|3109|3125.2|3112.8|3125.2|3112.8|3119.5|3107.1|0
1647905100000|2022-03-21 23:25:00|3124.2|3111.8|3123.6|3111.2|3124.5|3112.1|3120.8|3108.4|0
1647905400000|2022-03-21 23:30:00|3124.9|3112.5|3125.9|3113.5|3126.1|3113.7|3124.3|3111.9|0
1647905700000|2022-03-21 23:35:00|3127.2|3114.8|3124.6|3112.2|3128.5|3116.1|3124.6|3112.2|0
1647906000000|2022-03-21 23:40:00|3125|3112.6|3123.9|3111.5|3125.4|3113|3123.5|3111.1|0
1647906300000|2022-03-21 23:45:00|3124.2|3111.8|3122.3|3109.9|3124.2|3111.8|3121.2|3108.8|0
1647906600000|2022-03-21 23:50:00|3123.6|3111.2|3123|3110.6|3126.6|3114.2|3123|3110.6|0
1647906900000|2022-03-21 23:55:00|3122.5|3110.1|3124.4|3112|3124.6|3112.2|3120.2|3107.8|0
1647907200000|2022-03-22 00:00:00|3123.3|3110.9|3122.4|3110|3123.3|3110.9|3121|3108.6|0
1647907500000|2022-03-22 00:05:00|3124.2|3111.8|3125.7|3113.3|3125.7|3113.3|3122.9|3110.5|0
1647907800000|2022-03-22 00:10:00|3128.8|3116.4|3132.1|3119.5|3132.1|3119.5|3128.6|3116.2|0
1647908100000|2022-03-22 00:15:00|3132.3|3119.7|3128.8|3116.4|3132.4|3119.8|3128.8|3116.4|0
1647908400000|2022-03-22 00:20:00|3128.9|3116.5|3128.1|3115.7|3130.1|3117.7|3128|3115.6|0
1647908700000|2022-03-22 00:25:00|3127.2|3114.8|3128.2|3115.8|3128.3|3115.9|3126.4|3114|0
1647909000000|2022-03-22 00:30:00|3128.9|3116.5|3129.9|3117.5|3130.8|3118.4|3127.8|3115.4|0
1647909300000|2022-03-22 00:35:00|3130|3117.6|3127.1|3114.7|3131|3118.6|3125.9|3113.5|0
1647909600000|2022-03-22 00:40:00|3127.3|3114.9|3126.6|3114.2|3127.3|3114.9|3125.3|3112.9|0
1647909900000|2022-03-22 00:45:00|3127.4|3115|3130.1|3117.7|3130.1|3117.7|3127.4|3115|0
1647910200000|2022-03-22 00:50:00|3131|3118.6|3134.3|3121.7|3134.3|3121.7|3131|3118.6|0
1647910500000|2022-03-22 00:55:00|3135.4|3122.8|3134.9|3122.3|3135.9|3123.3|3133|3120.4|0
1647910800000|2022-03-22 01:00:00|3133.4|3120.8|3133.8|3121.2|3134.2|3121.6|3131.7|3119.1|0
1647911100000|2022-03-22 01:05:00|3133.5|3120.9|3137.4|3124.8|3137.9|3125.3|3133.5|3120.9|0
1647911400000|2022-03-22 01:10:00|3138.3|3125.7|3138.2|3125.6|3140.9|3128.3|3138.2|3125.6|0
1647911700000|2022-03-22 01:15:00|3138.1|3125.5|3137.8|3125.2|3138.8|3126.2|3137.8|3125.2|0
1647912000000|2022-03-22 01:20:00|3138|3125.4|3135.9|3123.3|3138|3125.4|3134.4|3121.8|0
1647912300000|2022-03-22 01:25:00|3135.1|3122.5|3135.8|3123.2|3135.8|3123.2|3134.1|3121.5|0
1647912600000|2022-03-22 01:30:00|3136.7|3124.1|3136.9|3124.3|3139.3|3126.7|3136.7|3124.1|0
1647912900000|2022-03-22 01:35:00|3137|3124.4|3138.1|3125.5|3138.6|3126|3136.5|3123.9|0
1647913200000|2022-03-22 01:40:00|3137|3124.4|3136.8|3124.2|3138|3125.4|3136.4|3123.8|0
1647913500000|2022-03-22 01:45:00|3135.3|3122.7|3134.2|3121.6|3135.3|3122.7|3133.9|3121.3|0
1647913800000|2022-03-22 01:50:00|3134.5|3121.9|3135.1|3122.5|3135.5|3122.9|3134|3121.4|0
1647914100000|2022-03-22 01:55:00|3135.2|3122.6|3135.3|3122.7|3136.4|3123.8|3134.1|3121.5|0
1647914400000|2022-03-22 02:00:00|3134.8|3122.2|3136.2|3123.6|3136.2|3123.6|3133.9|3121.3|0
1647914700000|2022-03-22 02:05:00|3135|3122.4|3135.7|3123.1|3135.7|3123.1|3134.5|3121.9|0
1647915000000|2022-03-22 02:10:00|3135.3|3122.7|3133.5|3120.9|3135.7|3123.1|3133.5|3120.9|0
1647915300000|2022-03-22 02:15:00|3133.4|3120.8|3134.8|3122.2|3134.8|3122.2|3132.3|3119.7|0
1647915600000|2022-03-22 02:20:00|3134.6|3122|3134.5|3121.9|3135.4|3122.8|3134.4|3121.8|0
1647915900000|2022-03-22 02:25:00|3135.3|3122.7|3131.8|3119.2|3135.3|3122.7|3131.8|3119.2|0
1647916200000|2022-03-22 02:30:00|3133.2|3120.6|3134.5|3121.9|3134.5|3121.9|3131.4|3118.8|0
1647916500000|2022-03-22 02:35:00|3135.1|3122.5|3133.9|3121.3|3135.1|3122.5|3133.2|3120.6|0
1647916800000|2022-03-22 02:40:00|3134.2|3121.6|3139|3126.4|3139|3126.4|3133.1|3120.5|0
1647917100000|2022-03-22 02:45:00|3139.9|3127.3|3139.4|3126.8|3140.1|3127.5|3137.8|3125.2|0
1647917400000|2022-03-22 02:50:00|3140|3127.4|3140.5|3127.9|3141.7|3129.1|3140|3127.4|0
1647917700000|2022-03-22 02:55:00|3140.1|3127.5|3139.3|3126.7|3141.2|3128.6|3138.9|3126.3|0
1647918000000|2022-03-22 03:00:00|3140.2|3127.6|3136.3|3123.7|3140.2|3127.6|3136.1|3123.5|0
1647918300000|2022-03-22 03:05:00|3137.4|3124.8|3134|3121.4|3137.4|3124.8|3133.4|3120.8|0
1647918600000|2022-03-22 03:10:00|3135.1|3122.5|3133.6|3121|3135.1|3122.5|3133.6|3121|0
1647918900000|2022-03-22 03:15:00|3132.5|3119.9|3134.1|3121.5|3135.7|3123.1|3132.5|3119.9|0
1647919200000|2022-03-22 03:20:00|3134.4|3121.8|3134|3121.4|3134.4|3121.8|3133.4|3120.8|0
1647919500000|2022-03-22 03:25:00|3134.4|3121.8|3133.2|3120.6|3134.4|3121.8|3133.2|3120.6|0
1647919800000|2022-03-22 03:30:00|3133.3|3120.7|3132.5|3119.9|3133.6|3121|3132.1|3119.5|0
1647920100000|2022-03-22 03:35:00|3133.2|3120.6|3133|3120.4|3134.7|3122.1|3132.1|3119.5|0
1647920400000|2022-03-22 03:40:00|3133.9|3121.3|3132.6|3120|3133.9|3121.3|3132.1|3119.5|0
1647920700000|2022-03-22 03:45:00|3132.1|3119.5|3131.9|3119.3|3132.7|3120.1|3131.5|3118.9|0
1647921000000|2022-03-22 03:50:00|3130.8|3118.4|3130.1|3117.7|3130.8|3118.4|3129.1|3116.7|0
1647921300000|2022-03-22 03:55:00|3129.7|3117.3|3126.4|3114|3129.7|3117.3|3126.4|3114|0
1647921600000|2022-03-22 04:00:00|3126.2|3113.8|3125|3112.6|3126.3|3113.9|3125|3112.6|0
1647921900000|2022-03-22 04:05:00|3124|3111.6|3122.9|3110.5|3124.6|3112.2|3122.9|3110.5|0
1647922200000|2022-03-22 04:10:00|3123.4|3111|3122.2|3109.8|3123.6|3111.2|3122|3109.6|0
1647922500000|2022-03-22 04:15:00|3121.7|3109.3|3122.5|3110.1|3123.3|3110.9|3120.4|3108|0
1647922800000|2022-03-22 04:20:00|3122.7|3110.3|3121.1|3108.7|3122.7|3110.3|3120.5|3108.1|0
1647923100000|2022-03-22 04:25:00|3121.4|3109|3121.3|3108.9|3121.5|3109.1|3120.9|3108.5|0
1647923400000|2022-03-22 04:30:00|3120.2|3107.8|3123.2|3110.8|3123.4|3111|3120.2|3107.8|0
1647923700000|2022-03-22 04:35:00|3122.9|3110.5|3122.9|3110.5|3124.3|3111.9|3122.1|3109.7|0
1647924000000|2022-03-22 04:40:00|3123.9|3111.5|3123.1|3110.7|3125.1|3112.7|3123.1|3110.7|0
1647924300000|2022-03-22 04:45:00|3123.3|3110.9|3120.7|3108.3|3123.3|3110.9|3120.1|3107.7|0
1647924600000|2022-03-22 04:50:00|3119.4|3107|3119.6|3107.2|3120.4|3108|3118.3|3105.9|0
1647924900000|2022-03-22 04:55:00|3119.4|3107|3120.8|3108.4|3120.8|3108.4|3119.1|3106.7|0
1647990600000|2022-03-22 23:10:00|3137.9|3125.3|3142.4|3129.8|3142.4|3129.8|3137.9|3125.3|0
1647990900000|2022-03-22 23:15:00|3143.3|3130.7|3138.5|3125.9|3143.3|3130.7|3137.9|3125.3|0
1647991200000|2022-03-22 23:20:00|3137.3|3124.7|3137.1|3124.5|3137.6|3125|3135.6|3123|0
1647991500000|2022-03-22 23:25:00|3137.6|3125|3140.5|3127.9|3140.8|3128.2|3137.6|3125|0
1647991800000|2022-03-22 23:30:00|3141.4|3128.8|3138.1|3125.5|3141.4|3128.8|3137.9|3125.3|0
1647992100000|2022-03-22 23:35:00|3138.3|3125.7|3135|3122.4|3138.3|3125.7|3134.7|3122.1|0
1647992400000|2022-03-22 23:40:00|3135.2|3122.6|3137.8|3125.2|3137.8|3125.2|3134.6|3122|0
1647992700000|2022-03-22 23:45:00|3137.4|3124.8|3138.2|3125.6|3138.2|3125.6|3136.8|3124.2|0
1647993000000|2022-03-22 23:50:00|3139.2|3126.6|3136.4|3123.8|3139.5|3126.9|3136.4|3123.8|0
1647993300000|2022-03-22 23:55:00|3136.2|3123.6|3135.6|3123|3137.9|3125.3|3135.6|3123|0
1647993600000|2022-03-23 00:00:00|3135.5|3122.9|3133.3|3120.7|3135.5|3122.9|3132.6|3120|0
1647993900000|2022-03-23 00:05:00|3134.2|3121.6|3131.7|3119.1|3134.7|3122.1|3131.7|3119.1|0
1647994200000|2022-03-23 00:10:00|3132|3119.4|3128.3|3115.9|3132|3119.4|3126.5|3114.1|0
1647994500000|2022-03-23 00:15:00|3129.5|3117.1|3131.7|3119.1|3132.1|3119.5|3128.9|3116.5|0
1647994800000|2022-03-23 00:20:00|3131.4|3118.8|3130.1|3117.7|3132.2|3119.6|3130.1|3117.7|0
1647995100000|2022-03-23 00:25:00|3129.4|3117|3129.1|3116.7|3131.9|3119.3|3129.1|3116.7|0
1647995400000|2022-03-23 00:30:00|3127.9|3115.5|3127|3114.6|3127.9|3115.5|3125.3|3112.9|0
1647995700000|2022-03-23 00:35:00|3126.8|3114.4|3128.1|3115.7|3128.6|3116.2|3126.6|3114.2|0
1647996000000|2022-03-23 00:40:00|3127|3114.6|3125.5|3113.1|3127.5|3115.1|3125.2|3112.8|0
1647996300000|2022-03-23 00:45:00|3125.1|3112.7|3131.9|3119.3|3132.4|3119.8|3125.1|3112.7|0
1647996600000|2022-03-23 00:50:00|3132.4|3119.8|3131|3118.6|3132.9|3120.3|3131|3118.6|0
1647996900000|2022-03-23 00:55:00|3131.9|3119.3|3131.8|3119.2|3134.3|3121.7|3131.8|3119.2|0
1647997200000|2022-03-23 01:00:00|3131.7|3119.1|3131.1|3118.7|3132.2|3119.6|3131.1|3118.7|0
1647997500000|2022-03-23 01:05:00|3131|3118.6|3127.2|3114.8|3132.3|3119.7|3126.9|3114.5|0
1647997800000|2022-03-23 01:10:00|3127.4|3115|3126.8|3114.4|3127.9|3115.5|3125.6|3113.2|0
1647998100000|2022-03-23 01:15:00|3126.6|3114.2|3126.5|3114.1|3126.9|3114.5|3124|3111.6|0
1647998400000|2022-03-23 01:20:00|3126.2|3113.8|3125.7|3113.3|3127.4|3115|3125.6|3113.2|0
1647998700000|2022-03-23 01:25:00|3124.7|3112.3|3123.2|3110.8|3124.7|3112.3|3122.8|3110.4|0
1647999000000|2022-03-23 01:30:00|3124|3111.6|3126.7|3114.3|3126.7|3114.3|3122.2|3109.8|0
1647999300000|2022-03-23 01:35:00|3127.4|3115|3125.9|3113.5|3127.7|3115.3|3125.9|3113.5|0
1647999600000|2022-03-23 01:40:00|3125.6|3113.2|3125.8|3113.4|3126.4|3114|3125.6|3113.2|0
1647999900000|2022-03-23 01:45:00|3124.5|3112.1|3124.1|3111.7|3125.1|3112.7|3123.3|3110.9|0
1648000200000|2022-03-23 01:50:00|3124|3111.6|3125.1|3112.7|3125.5|3113.1|3124|3111.6|0
1648000500000|2022-03-23 01:55:00|3125.2|3112.8|3125.2|3112.8|3126.8|3114.4|3124.9|3112.5|0
1648000800000|2022-03-23 02:00:00|3124.8|3112.4|3121.3|3108.9|3124.8|3112.4|3121.3|3108.9|0
1648001100000|2022-03-23 02:05:00|3121.5|3109.1|3118.6|3106.2|3121.8|3109.4|3118.6|3106.2|0
1648001400000|2022-03-23 02:10:00|3118.4|3106|3118.7|3106.3|3119.8|3107.4|3118.4|3106|0
1648001700000|2022-03-23 02:15:00|3119.7|3107.3|3120.2|3107.8|3121.3|3108.9|3119.7|3107.3|0
1648002000000|2022-03-23 02:20:00|3117.8|3105.4|3118.1|3105.7|3118.4|3106|3116.9|3104.5|0
1648002300000|2022-03-23 02:25:00|3118.7|3106.3|3116.5|3104.1|3119.1|3106.7|3116.5|3104.1|0
1648002600000|2022-03-23 02:30:00|3117.6|3105.2|3119.7|3107.3|3120.6|3108.2|3117.6|3105.2|0
1648002900000|2022-03-23 02:35:00|3119.4|3107|3119.9|3107.5|3120.5|3108.1|3119.4|3107|0
1648003200000|2022-03-23 02:40:00|3120|3107.6|3120.1|3107.7|3120.1|3107.7|3119.4|3107|0
1648003500000|2022-03-23 02:45:00|3120.6|3108.2|3125.3|3112.9|3125.3|3112.9|3120.6|3108.2|0
1648003800000|2022-03-23 02:50:00|3125.4|3113|3124.7|3112.3|3125.8|3113.4|3124.7|3112.3|0
1648004100000|2022-03-23 02:55:00|3125.3|3112.9|3123.3|3110.9|3125.3|3112.9|3122.5|3110.1|0
1648004400000|2022-03-23 03:00:00|3123.1|3110.7|3122.3|3109.9|3123.2|3110.8|3122.3|3109.9|0
1648004700000|2022-03-23 03:05:00|3122.4|3110|3123.3|3110.9|3124.5|3112.1|3122.4|3110|0
1648005000000|2022-03-23 03:10:00|3123.5|3111.1|3125.7|3113.3|3126.6|3114.2|3123.5|3111.1|0
1648005300000|2022-03-23 03:15:00|3126.5|3114.1|3128.4|3116|3129|3116.6|3126.5|3114.1|0
1648005600000|2022-03-23 03:20:00|3128.7|3116.3|3126.6|3114.2|3128.7|3116.3|3126.6|3114.2|0
1648005900000|2022-03-23 03:25:00|3126.7|3114.3|3125.5|3113.1|3128.5|3116.1|3125.5|3113.1|0
1648006200000|2022-03-23 03:30:00|3125.7|3113.3|3126.8|3114.4|3127.1|3114.7|3125.7|3113.3|0
1648006500000|2022-03-23 03:35:00|3127.9|3115.5|3129.8|3117.4|3129.8|3117.4|3127.2|3114.8|0
1648006800000|2022-03-23 03:40:00|3129.5|3117.1|3129.7|3117.3|3129.9|3117.5|3128.2|3115.8|0
1648007100000|2022-03-23 03:45:00|3129.1|3116.7|3132.3|3119.7|3132.9|3120.3|3129.1|3116.7|0
1648007400000|2022-03-23 03:50:00|3133|3120.4|3135.1|3122.5|3135.4|3122.8|3133|3120.4|0
1648007700000|2022-03-23 03:55:00|3135.2|3122.6|3136.7|3124.1|3137.2|3124.6|3135.2|3122.6|0
1648008000000|2022-03-23 04:00:00|3136.1|3123.5|3135.9|3123.3|3136.2|3123.6|3135.1|3122.5|0
1648008300000|2022-03-23 04:05:00|3134.7|3122.1|3134.4|3121.8|3135.2|3122.6|3134.3|3121.7|0
1648008600000|2022-03-23 04:10:00|3134.7|3122.1|3134.4|3121.8|3136|3123.4|3134.3|3121.7|0
1648008900000|2022-03-23 04:15:00|3134.3|3121.7|3136.1|3123.5|3136.1|3123.5|3134.3|3121.7|0
1648009200000|2022-03-23 04:20:00|3136.2|3123.6|3133.9|3121.3|3136.6|3124|3133.9|3121.3|0
1648009500000|2022-03-23 04:25:00|3133.6|3121|3133.8|3121.2|3134|3121.4|3133.1|3120.5|0
1648009800000|2022-03-23 04:30:00|3134.4|3121.8|3133.5|3120.9|3134.4|3121.8|3132.6|3120|0
1648010100000|2022-03-23 04:35:00|3133.9|3121.3|3134.5|3121.9|3135.1|3122.5|3133.9|3121.3|0
1648010400000|2022-03-23 04:40:00|3134.2|3121.6|3134.3|3121.7|3135.5|3122.9|3133.6|3121|0
1648010700000|2022-03-23 04:45:00|3134.4|3121.8|3136.1|3123.5|3136.1|3123.5|3134.4|3121.8|0
1648011000000|2022-03-23 04:50:00|3135.6|3123|3138.2|3125.6|3138.3|3125.7|3135.3|3122.7|0
1648011300000|2022-03-23 04:55:00|3138.6|3126|3136.2|3123.6|3138.6|3126|3135.5|3122.9|0
1648077000000|2022-03-23 23:10:00|3112.5|3100.1|3115.5|3103.1|3115.9|3103.5|3112.5|3100.1|0
1648077300000|2022-03-23 23:15:00|3114.5|3102.1|3120.3|3107.9|3121.7|3109.3|3114.5|3102.1|0
1648077600000|2022-03-23 23:20:00|3118.3|3105.9|3118|3105.6|3118.3|3105.9|3115.7|3103.3|0
1648077900000|2022-03-23 23:25:00|3117.7|3105.3|3119.9|3107.5|3119.9|3107.5|3116.6|3104.2|0
1648078200000|2022-03-23 23:30:00|3119.8|3107.4|3118.3|3105.9|3121.7|3109.3|3118.3|3105.9|0
1648078500000|2022-03-23 23:35:00|3118.9|3106.5|3120.4|3108|3120.6|3108.2|3118.9|3106.5|0
1648078800000|2022-03-23 23:40:00|3122.5|3110.1|3124.7|3112.3|3125.6|3113.2|3122.5|3110.1|0
1648079100000|2022-03-23 23:45:00|3123.7|3111.3|3125.5|3113.1|3125.5|3113.1|3122.3|3109.9|0
1648079400000|2022-03-23 23:50:00|3125.1|3112.7|3123.3|3110.9|3125.1|3112.7|3122.3|3109.9|0
1648079700000|2022-03-23 23:55:00|3123.6|3111.2|3123.7|3111.3|3126.2|3113.8|3123.4|3111|0
1648080000000|2022-03-24 00:00:00|3124.1|3111.7|3124.5|3112.1|3126.1|3113.7|3123.7|3111.3|0
1648080300000|2022-03-24 00:05:00|3123.9|3111.5|3128.2|3115.8|3129.1|3116.7|3123.9|3111.5|0
1648080600000|2022-03-24 00:10:00|3127.8|3115.4|3130.8|3118.4|3131.9|3119.3|3127.8|3115.4|0
1648080900000|2022-03-24 00:15:00|3131.4|3118.8|3131.5|3118.9|3133.4|3120.8|3130|3117.6|0
1648081200000|2022-03-24 00:20:00|3132.4|3119.8|3130|3117.6|3132.4|3119.8|3128|3115.6|0
1648081500000|2022-03-24 00:25:00|3131|3118.6|3127.6|3115.2|3131|3118.6|3127.6|3115.2|0
1648081800000|2022-03-24 00:30:00|3128.3|3115.9|3124.3|3111.9|3129.6|3117.2|3124.3|3111.9|0
1648082100000|2022-03-24 00:35:00|3125.8|3113.4|3123.7|3111.3|3126.7|3114.3|3123.5|3111.1|0
1648082400000|2022-03-24 00:40:00|3124.2|3111.8|3128.2|3115.8|3128.2|3115.8|3124.2|3111.8|0
1648082700000|2022-03-24 00:45:00|3127.8|3115.4|3130.2|3117.8|3130.4|3118|3126|3113.6|0
1648083000000|2022-03-24 00:50:00|3131.5|3118.9|3131.1|3118.7|3131.5|3118.9|3130.4|3118|0
1648083300000|2022-03-24 00:55:00|3130.7|3118.3|3129.4|3117|3130.7|3118.3|3128|3115.6|0
1648083600000|2022-03-24 01:00:00|3130.8|3118.4|3131.6|3119|3132|3119.4|3130.5|3118.1|0
1648083900000|2022-03-24 01:05:00|3131.1|3118.7|3130.3|3117.9|3131.1|3118.7|3129.9|3117.5|0
1648084200000|2022-03-24 01:10:00|3130.8|3118.4|3130|3117.6|3131.3|3118.8|3129.6|3117.2|0
1648084500000|2022-03-24 01:15:00|3130.8|3118.4|3128.1|3115.7|3132.2|3119.6|3127.9|3115.5|0
1648084800000|2022-03-24 01:20:00|3126.2|3113.8|3125.9|3113.5|3126.6|3114.2|3124.9|3112.5|0
1648085100000|2022-03-24 01:25:00|3126.7|3114.3|3124.7|3112.3|3126.7|3114.3|3124.7|3112.3|0
1648085400000|2022-03-24 01:30:00|3124.9|3112.5|3125.9|3113.5|3126.7|3114.3|3124.6|3112.2|0
1648085700000|2022-03-24 01:35:00|3125.8|3113.4|3125.4|3113|3126.2|3113.8|3124.3|3111.9|0
1648086000000|2022-03-24 01:40:00|3125.3|3112.9|3125.8|3113.4|3126.6|3114.2|3125.1|3112.7|0
1648086300000|2022-03-24 01:45:00|3125.3|3112.9|3124.5|3112.1|3125.3|3112.9|3124.5|3112.1|0
1648086600000|2022-03-24 01:50:00|3124.6|3112.2|3126.2|3113.8|3126.2|3113.8|3124.6|3112.2|0
1648086900000|2022-03-24 01:55:00|3125.6|3113.2|3124.1|3111.7|3126.2|3113.8|3124.1|3111.7|0
1648087200000|2022-03-24 02:00:00|3123.7|3111.3|3122.5|3110.1|3124.1|3111.7|3121.4|3109|0
1648087500000|2022-03-24 02:05:00|3122.2|3109.8|3123|3110.6|3123.4|3111|3121.8|3109.4|0
1648087800000|2022-03-24 02:10:00|3123.3|3110.9|3121.1|3108.7|3123.3|3110.9|3120.8|3108.4|0
1648088100000|2022-03-24 02:15:00|3120.2|3107.8|3120.8|3108.4|3121.7|3109.3|3120.2|3107.8|0
1648088400000|2022-03-24 02:20:00|3121.9|3109.5|3120.1|3107.7|3122.3|3109.9|3120.1|3107.7|0
1648088700000|2022-03-24 02:25:00|3119.9|3107.5|3120|3107.6|3120.5|3108.1|3119.9|3107.5|0
1648089000000|2022-03-24 02:30:00|3121|3108.6|3126|3113.6|3126|3113.6|3120.8|3108.4|0
1648089300000|2022-03-24 02:35:00|3126.7|3114.3|3127.7|3115.3|3128.2|3115.8|3126.7|3114.3|0
1648089600000|2022-03-24 02:40:00|3127.3|3114.9|3126.3|3113.9|3127.3|3114.9|3126.1|3113.7|0
1648089900000|2022-03-24 02:45:00|3126.9|3114.5|3127.4|3115|3127.8|3115.4|3126.3|3113.9|0
1648090200000|2022-03-24 02:50:00|3127.5|3115.1|3125.1|3112.7|3127.5|3115.1|3125.1|3112.7|0
1648090500000|2022-03-24 02:55:00|3124.3|3111.9|3123.4|3111|3124.5|3112.1|3123.1|3110.7|0
1648090800000|2022-03-24 03:00:00|3124.2|3111.8|3119.3|3106.9|3124.2|3111.8|3119.3|3106.9|0
1648091100000|2022-03-24 03:05:00|3119.8|3107.4|3123|3110.6|3123|3110.6|3119.8|3107.4|0
1648091400000|2022-03-24 03:10:00|3123.1|3110.7|3122.9|3110.5|3123.6|3111.2|3122.9|3110.5|0
1648091700000|2022-03-24 03:15:00|3122.5|3110.1|3123.4|3111|3123.5|3111.1|3121.3|3108.9|0
1648092000000|2022-03-24 03:20:00|3123.7|3111.3|3121.9|3109.5|3123.7|3111.3|3121.9|3109.5|0
1648092300000|2022-03-24 03:25:00|3121.7|3109.3|3120.2|3107.8|3122.1|3109.7|3120.1|3107.7|0
1648092600000|2022-03-24 03:30:00|3120.3|3107.9|3122.8|3110.4|3122.8|3110.4|3120.3|3107.9|0
1648092900000|2022-03-24 03:35:00|3123|3110.6|3120.4|3108|3123.1|3110.7|3120.4|3108|0
1648093200000|2022-03-24 03:40:00|3121|3108.6|3121|3108.6|3121.2|3108.8|3119.5|3107.1|0
1648093500000|2022-03-24 03:45:00|3121.2|3108.8|3121.5|3109.1|3123.3|3110.9|3120.9|3108.5|0
1648093800000|2022-03-24 03:50:00|3121|3108.6|3121.4|3109|3122.3|3109.9|3121|3108.6|0
1648094100000|2022-03-24 03:55:00|3121.7|3109.3|3123.6|3111.2|3123.6|3111.2|3121.7|3109.3|0
1648094400000|2022-03-24 04:00:00|3123.2|3110.8|3123.8|3111.4|3124.8|3112.4|3123.2|3110.8|0
1648094700000|2022-03-24 04:05:00|3124.5|3112.1|3125.3|3112.9|3125.3|3112.9|3124.2|3111.8|0
1648095000000|2022-03-24 04:10:00|3124.7|3112.3|3124.9|3112.5|3125|3112.6|3124.4|3112|0
1648095300000|2022-03-24 04:15:00|3125.4|3113|3127.9|3115.5|3127.9|3115.5|3125.4|3113|0
1648095600000|2022-03-24 04:20:00|3127.6|3115.2|3127.9|3115.5|3128.3|3115.9|3127.4|3115|0
1648095900000|2022-03-24 04:25:00|3127.7|3115.3|3130.2|3117.8|3130.3|3117.9|3127.7|3115.3|0
1648096200000|2022-03-24 04:30:00|3130|3117.6|3130.1|3117.7|3130.7|3118.3|3128.7|3116.3|0
1648096500000|2022-03-24 04:35:00|3128.5|3116.1|3128.3|3115.9|3129.7|3117.3|3128.2|3115.8|0
1648096800000|2022-03-24 04:40:00|3128.4|3116|3129.4|3117|3129.6|3117.2|3128.4|3116|0
1648097100000|2022-03-24 04:45:00|3129.8|3117.4|3129.8|3117.4|3131|3118.6|3129.5|3117.1|0
1648097400000|2022-03-24 04:50:00|3130.5|3118.1|3130.5|3118.1|3131.5|3118.9|3130.1|3117.7|0
1648097700000|2022-03-24 04:55:00|3130|3117.6|3132.2|3119.6|3132.4|3119.8|3130|3117.6|0
1648163400000|2022-03-24 23:10:00|3139|3126.4|3141.3|3128.7|3142.9|3130.3|3137.6|3125|0
1648163700000|2022-03-24 23:15:00|3143.6|3131|3142.6|3130|3145.2|3132.6|3142.6|3130|0
1648164000000|2022-03-24 23:20:00|3142.7|3130.1|3147.4|3134.8|3147.4|3134.8|3140.1|3127.5|0
1648164300000|2022-03-24 23:25:00|3148.4|3135.8|3146.8|3134.2|3148.4|3135.8|3146.8|3134.2|0
1648164600000|2022-03-24 23:30:00|3145.9|3133.3|3140.5|3127.9|3147.5|3134.9|3140.5|3127.9|0
1648164900000|2022-03-24 23:35:00|3140.8|3128.2|3140.4|3127.8|3142|3129.4|3140.4|3127.8|0
1648165200000|2022-03-24 23:40:00|3140.9|3128.3|3141.3|3128.7|3141.7|3129.1|3140.5|3127.9|0
1648165500000|2022-03-24 23:45:00|3142|3129.4|3140.1|3127.5|3142|3129.4|3139.8|3127.2|0
1648165800000|2022-03-24 23:50:00|3139.5|3126.9|3140.8|3128.2|3140.8|3128.2|3138.6|3126|0
1648166100000|2022-03-24 23:55:00|3141.9|3129.3|3142.8|3130.2|3143.4|3130.8|3141.9|3129.3|0
1648166400000|2022-03-25 00:00:00|3141.9|3129.3|3137.2|3124.6|3141.9|3129.3|3135.9|3123.3|0
1648166700000|2022-03-25 00:05:00|3137.7|3125.1|3133.8|3121.2|3137.7|3125.1|3133.8|3121.2|0
1648167000000|2022-03-25 00:10:00|3132.9|3120.3|3133.7|3121.1|3135.5|3122.9|3130.7|3118.3|0
1648167300000|2022-03-25 00:15:00|3135.6|3123|3132.2|3119.6|3135.6|3123|3130.9|3118.5|0
1648167600000|2022-03-25 00:20:00|3132.4|3119.8|3136.1|3123.5|3136.6|3124|3132.1|3119.5|0
1648167900000|2022-03-25 00:25:00|3137|3124.4|3138.1|3125.5|3138.2|3125.6|3136.5|3123.9|0
1648168200000|2022-03-25 00:30:00|3138.5|3125.9|3143.4|3130.8|3143.4|3130.8|3138.5|3125.9|0
1648168500000|2022-03-25 00:35:00|3144|3131.4|3148|3135.4|3148|3135.4|3144|3131.4|0
1648168800000|2022-03-25 00:40:00|3147.1|3134.5|3148.7|3136.1|3148.7|3136.1|3147|3134.4|0
1648169100000|2022-03-25 00:45:00|3147.4|3134.8|3147.6|3135|3147.8|3135.2|3146.7|3134.1|0
1648169400000|2022-03-25 00:50:00|3145.2|3132.6|3143.7|3131.1|3145.2|3132.6|3143.5|3130.9|0
1648169700000|2022-03-25 00:55:00|3145.1|3132.5|3146.7|3134.1|3147.1|3134.5|3145.1|3132.5|0
1648170000000|2022-03-25 01:00:00|3146.8|3134.2|3147.2|3134.6|3147.9|3135.3|3145.2|3132.6|0
1648170300000|2022-03-25 01:05:00|3147.9|3135.3|3146.5|3133.9|3147.9|3135.3|3145.2|3132.6|0
1648170600000|2022-03-25 01:10:00|3146.6|3134|3145.7|3133.1|3146.6|3134|3145.1|3132.5|0
1648170900000|2022-03-25 01:15:00|3145.5|3132.9|3142.8|3130.2|3145.5|3132.9|3142.2|3129.6|0
1648171200000|2022-03-25 01:20:00|3143|3130.4|3139.3|3126.7|3143|3130.4|3139.3|3126.7|0
1648171500000|2022-03-25 01:25:00|3139.6|3127|3137.7|3125.1|3139.8|3127.2|3137.7|3125.1|0
1648171800000|2022-03-25 01:30:00|3138.7|3126.1|3136.7|3124.1|3139.6|3127|3136.7|3124.1|0
1648172100000|2022-03-25 01:35:00|3137.4|3124.8|3142.1|3129.5|3142.2|3129.6|3137.4|3124.8|0
1648172400000|2022-03-25 01:40:00|3143.1|3130.5|3141.6|3129|3144.1|3131.5|3141.6|3129|0
1648172700000|2022-03-25 01:45:00|3141.8|3129.2|3143.3|3130.7|3143.9|3131.3|3141.8|3129.2|0
1648173000000|2022-03-25 01:50:00|3143.1|3130.5|3144.8|3132.2|3144.8|3132.2|3142.1|3129.5|0
1648173300000|2022-03-25 01:55:00|3147.4|3134.8|3143|3130.4|3147.5|3134.9|3143|3130.4|0
1648173600000|2022-03-25 02:00:00|3144.4|3131.8|3145.6|3133|3146.1|3133.5|3143.8|3131.2|0
1648173900000|2022-03-25 02:05:00|3146.1|3133.5|3144.4|3131.8|3146.1|3133.5|3144.1|3131.5|0
1648174200000|2022-03-25 02:10:00|3145.2|3132.6|3145.1|3132.5|3146.7|3134.1|3145.1|3132.5|0
1648174500000|2022-03-25 02:15:00|3145.2|3132.6|3143.7|3131.1|3145.2|3132.6|3143.7|3131.1|0
1648174800000|2022-03-25 02:20:00|3143.6|3131|3141.7|3129.1|3143.6|3131|3141.3|3128.7|0
1648175100000|2022-03-25 02:25:00|3140|3127.4|3138.7|3126.1|3140.5|3127.9|3138.5|3125.9|0
1648175400000|2022-03-25 02:30:00|3139.4|3126.8|3136.3|3123.7|3139.4|3126.8|3136.2|3123.6|0
1648175700000|2022-03-25 02:35:00|3136.4|3123.8|3137.1|3124.5|3137.1|3124.5|3135.6|3123|0
1648176000000|2022-03-25 02:40:00|3137.5|3124.9|3137.7|3125.1|3139.2|3126.6|3136.6|3124|0
1648176300000|2022-03-25 02:45:00|3137.6|3125|3138.3|3125.7|3139.5|3126.9|3137.6|3125|0
1648176600000|2022-03-25 02:50:00|3137.6|3125|3138.1|3125.5|3138.1|3125.5|3137.2|3124.6|0
1648176900000|2022-03-25 02:55:00|3138.7|3126.1|3137.8|3125.2|3138.8|3126.2|3137.2|3124.6|0
1648177200000|2022-03-25 03:00:00|3136.9|3124.3|3138.6|3126|3138.6|3126|3136.9|3124.3|0
1648177500000|2022-03-25 03:05:00|3138.3|3125.7|3140.5|3127.9|3141.1|3128.5|3138.3|3125.7|0
1648177800000|2022-03-25 03:10:00|3140.2|3127.6|3139.7|3127.1|3141.1|3128.5|3139.7|3127.1|0
1648178100000|2022-03-25 03:15:00|3139.6|3127|3139|3126.4|3140.3|3127.7|3139|3126.4|0
1648178400000|2022-03-25 03:20:00|3140.1|3127.5|3138.4|3125.8|3140.1|3127.5|3138.4|3125.8|0
1648178700000|2022-03-25 03:25:00|3138.8|3126.2|3138.2|3125.6|3139.3|3126.7|3138.2|3125.6|0
1648179000000|2022-03-25 03:30:00|3138.3|3125.7|3138.8|3126.2|3138.8|3126.2|3136.7|3124.1|0
1648179300000|2022-03-25 03:35:00|3137.9|3125.3|3137.9|3125.3|3138|3125.4|3136.9|3124.3|0
1648179600000|2022-03-25 03:40:00|3138.2|3125.6|3138.6|3126|3138.7|3126.1|3137.9|3125.3|0
1648179900000|2022-03-25 03:45:00|3137.8|3125.2|3139.7|3127.1|3139.7|3127.1|3137.7|3125.1|0
1648180200000|2022-03-25 03:50:00|3138.9|3126.3|3139|3126.4|3139.5|3126.9|3138.3|3125.7|0
1648180500000|2022-03-25 03:55:00|3138.9|3126.3|3140.8|3128.2|3140.8|3128.2|3138.9|3126.3|0
1648180800000|2022-03-25 04:00:00|3140.7|3128.1|3140.6|3128|3141.3|3128.7|3140.1|3127.5|0
1648181100000|2022-03-25 04:05:00|3140.8|3128.2|3141.4|3128.8|3141.4|3128.8|3140.3|3127.7|0
1648181400000|2022-03-25 04:10:00|3142|3129.4|3139.7|3127.1|3142.3|3129.7|3139.6|3127|0
1648181700000|2022-03-25 04:15:00|3137.9|3125.3|3138|3125.4|3138.5|3125.9|3137.6|3125|0
1648182000000|2022-03-25 04:20:00|3137.8|3125.2|3137.8|3125.2|3139.2|3126.6|3137.8|3125.2|0
1648182300000|2022-03-25 04:25:00|3138.1|3125.5|3137.8|3125.2|3138.4|3125.8|3137.3|3124.7|0
1648182600000|2022-03-25 04:30:00|3138.8|3126.2|3140.1|3127.5|3140.1|3127.5|3138.8|3126.2|0
1648182900000|2022-03-25 04:35:00|3140.3|3127.7|3138|3125.4|3141.1|3128.5|3138|3125.4|0
1648183200000|2022-03-25 04:40:00|3137.5|3124.9|3138.2|3125.6|3138.9|3126.3|3136.5|3123.9|0
1648183500000|2022-03-25 04:45:00|3137.6|3125|3137.1|3124.5|3137.6|3125|3135.9|3123.3|0
1648183800000|2022-03-25 04:50:00|3136.3|3123.7|3133.7|3121.1|3136.3|3123.7|3133.7|3121.1|0
1648184100000|2022-03-25 04:55:00|3134|3121.4|3137.9|3125.3|3138.9|3126.3|3134|3121.4|0
1648422600000|2022-03-27 23:10:00|3123.1|3110.7|3112.4|3100|3123.1|3110.7|3111.1|3098.7|0
1648422900000|2022-03-27 23:15:00|3109.2|3096.8|3108.6|3096.2|3110.2|3097.8|3108.1|3095.7|0
1648423200000|2022-03-27 23:20:00|3108.4|3096|3108.8|3096.4|3111.3|3098.9|3107.6|3095.2|0
1648423500000|2022-03-27 23:25:00|3109.7|3097.3|3107.2|3094.8|3111.2|3098.8|3107.2|3094.8|0
1648423800000|2022-03-27 23:30:00|3107.6|3095.2|3109.2|3096.8|3109.2|3096.8|3105.8|3093.4|0
1648424100000|2022-03-27 23:35:00|3109.4|3097|3112.9|3100.5|3113.9|3101.5|3109.2|3096.8|0
1648424400000|2022-03-27 23:40:00|3113.1|3100.7|3113.6|3101.2|3116.2|3103.8|3113.1|3100.7|0
1648424700000|2022-03-27 23:45:00|3113.3|3100.9|3110.7|3098.3|3113.3|3100.9|3110.5|3098.1|0
1648425000000|2022-03-27 23:50:00|3110.8|3098.4|3112|3099.6|3112.4|3100|3109.7|3097.3|0
1648425300000|2022-03-27 23:55:00|3112.5|3100.1|3109|3096.6|3115|3102.6|3108.9|3096.5|0
1648425600000|2022-03-28 00:00:00|3108.6|3096.2|3108.1|3095.7|3109|3096.6|3107.6|3095.2|0
1648425900000|2022-03-28 00:05:00|3107.9|3095.5|3108.2|3095.8|3108.7|3096.3|3106.9|3094.5|0
1648426200000|2022-03-28 00:10:00|3107.8|3095.4|3106.8|3094.4|3107.8|3095.4|3104.4|3092|0
1648426500000|2022-03-28 00:15:00|3107.3|3094.9|3109|3096.6|3109.5|3097.1|3107.3|3094.9|0
1648426800000|2022-03-28 00:20:00|3111.5|3099.1|3112.2|3099.8|3112.6|3100.2|3110.8|3098.4|0
1648427100000|2022-03-28 00:25:00|3112.5|3100.1|3113.8|3101.4|3113.8|3101.4|3112.5|3100.1|0
1648427400000|2022-03-28 00:30:00|3114|3101.6|3115|3102.6|3115.6|3103.2|3113.2|3100.8|0
1648427700000|2022-03-28 00:35:00|3112.9|3100.5|3116.4|3104|3116.4|3104|3112.9|3100.5|0
1648428000000|2022-03-28 00:40:00|3116.5|3104.1|3119.8|3107.4|3119.8|3107.4|3116.5|3104.1|0
1648428300000|2022-03-28 00:45:00|3120.9|3108.5|3118.2|3105.8|3120.9|3108.5|3117.6|3105.2|0
1648428600000|2022-03-28 00:50:00|3119.7|3107.3|3119|3106.6|3121.8|3109.4|3118.4|3106|0
1648428900000|2022-03-28 00:55:00|3119.8|3107.4|3119|3106.6|3120|3107.6|3117.9|3105.5|0
1648429200000|2022-03-28 01:00:00|3119.3|3106.9|3118.7|3106.3|3119.3|3106.9|3116.6|3104.2|0
1648429500000|2022-03-28 01:05:00|3118.6|3106.2|3118.9|3106.5|3119.7|3107.3|3117.3|3104.9|0
1648429800000|2022-03-28 01:10:00|3119.1|3106.7|3118.1|3105.7|3120.1|3107.7|3118.1|3105.7|0
1648430100000|2022-03-28 01:15:00|3118.7|3106.3|3117|3104.6|3118.7|3106.3|3116.1|3103.7|0
1648430400000|2022-03-28 01:20:00|3116.7|3104.3|3115.4|3103|3116.7|3104.3|3114.6|3102.2|0
1648430700000|2022-03-28 01:25:00|3115.7|3103.3|3114|3101.6|3115.7|3103.3|3114|3101.6|0
1648431000000|2022-03-28 01:30:00|3113.6|3101.2|3113.7|3101.3|3114.4|3102|3113.4|3101|0
1648431300000|2022-03-28 01:35:00|3113.2|3100.8|3116.2|3103.8|3116.2|3103.8|3113.2|3100.8|0
1648431600000|2022-03-28 01:40:00|3115.8|3103.4|3113.1|3100.7|3115.8|3103.4|3112.2|3099.8|0
1648431900000|2022-03-28 01:45:00|3113.2|3100.8|3113.5|3101.1|3114.7|3102.3|3113.2|3100.8|0
1648432200000|2022-03-28 01:50:00|3114.2|3101.8|3113.5|3101.1|3116.2|3103.8|3113.5|3101.1|0
1648432500000|2022-03-28 01:55:00|3112.8|3100.4|3115.2|3102.8|3115.6|3103.2|3112.8|3100.4|0
1648432800000|2022-03-28 02:00:00|3115.8|3103.4|3112.3|3099.9|3115.8|3103.4|3111.9|3099.5|0
1648433100000|2022-03-28 02:05:00|3111.8|3099.4|3108.7|3096.3|3111.9|3099.5|3108.7|3096.3|0
1648433400000|2022-03-28 02:10:00|3109.6|3097.2|3111.2|3098.8|3111.5|3099.1|3109.5|3097.1|0
1648433700000|2022-03-28 02:15:00|3111.9|3099.5|3112.4|3100|3112.7|3100.3|3110.6|3098.2|0
1648434000000|2022-03-28 02:20:00|3112.6|3100.2|3111.1|3098.7|3112.6|3100.2|3110.8|3098.4|0
1648434300000|2022-03-28 02:25:00|3111.4|3099|3108|3095.6|3111.4|3099|3108|3095.6|0
1648434600000|2022-03-28 02:30:00|3108.5|3096.1|3107.8|3095.4|3108.6|3096.2|3107.8|3095.4|0
1648434900000|2022-03-28 02:35:00|3108.1|3095.7|3108.1|3095.7|3108.8|3096.4|3108.1|3095.7|0
1648435200000|2022-03-28 02:40:00|3108.6|3096.2|3109.4|3097|3110.4|3098|3108.6|3096.2|0
1648435500000|2022-03-28 02:45:00|3109.8|3097.4|3109.7|3097.3|3110.1|3097.7|3109.1|3096.7|0
1648435800000|2022-03-28 02:50:00|3110.7|3098.3|3110.2|3097.8|3111.1|3098.7|3110.2|3097.8|0
1648436100000|2022-03-28 02:55:00|3109.9|3097.5|3106.1|3093.7|3109.9|3097.5|3106.1|3093.7|0
1648436400000|2022-03-28 03:00:00|3107.4|3095|3108.3|3095.9|3108.3|3095.9|3106.4|3094|0
1648436700000|2022-03-28 03:05:00|3107.9|3095.5|3109.4|3097|3109.5|3097.1|3107.9|3095.5|0
1648437000000|2022-03-28 03:10:00|3109.2|3096.8|3107.7|3095.3|3109.3|3096.9|3107.3|3094.9|0
1648437300000|2022-03-28 03:15:00|3107.6|3095.2|3108.4|3096|3108.7|3096.3|3107.6|3095.2|0
1648437600000|2022-03-28 03:20:00|3108.1|3095.7|3107.8|3095.4|3108.2|3095.8|3107.3|3094.9|0
1648437900000|2022-03-28 03:25:00|3108|3095.6|3107.5|3095.1|3108.1|3095.7|3107.5|3095.1|0
1648438200000|2022-03-28 03:30:00|3107.6|3095.2|3107.1|3094.7|3107.6|3095.2|3105.8|3093.4|0
1648438500000|2022-03-28 03:35:00|3107.5|3095.1|3107|3094.6|3107.9|3095.5|3106.3|3093.9|0
1648438800000|2022-03-28 03:40:00|3106.8|3094.4|3107.3|3094.9|3107.8|3095.4|3106.7|3094.3|0
1648439100000|2022-03-28 03:45:00|3107.1|3094.7|3106.5|3094.1|3107.1|3094.7|3106.5|3094.1|0
1648439400000|2022-03-28 03:50:00|3106.9|3094.5|3103.7|3091.3|3107.1|3094.7|3103.7|3091.3|0
1648439700000|2022-03-28 03:55:00|3104|3091.6|3103.1|3090.7|3104.3|3091.9|3102.9|3090.5|0
1648440000000|2022-03-28 04:00:00|3102.9|3090.5|3103.3|3090.9|3103.3|3090.9|3102.4|3090|0
1648440300000|2022-03-28 04:05:00|3103.4|3091|3103.6|3091.2|3103.8|3091.4|3102.3|3089.9|0
1648440600000|2022-03-28 04:10:00|3103.4|3091|3104.9|3092.5|3104.9|3092.5|3103.4|3091|0
1648440900000|2022-03-28 04:15:00|3105.2|3092.8|3104.5|3092.1|3105.9|3093.5|3104.1|3091.7|0
1648441200000|2022-03-28 04:20:00|3104.7|3092.3|3102.5|3090.1|3104.7|3092.3|3102.5|3090.1|0
1648441500000|2022-03-28 04:25:00|3102.6|3090.2|3101.7|3089.3|3102.7|3090.3|3101.7|3089.3|0
1648441800000|2022-03-28 04:30:00|3102.1|3089.7|3102.1|3089.7|3102.4|3090|3101.7|3089.3|0
1648442100000|2022-03-28 04:35:00|3102.3|3089.9|3103.8|3091.4|3104.6|3092.2|3102.3|3089.9|0
1648442400000|2022-03-28 04:40:00|3103.7|3091.3|3104.4|3092|3104.4|3092|3103|3090.6|0
1648442700000|2022-03-28 04:45:00|3104.7|3092.3|3106.2|3093.8|3106.2|3093.8|3104.4|3092|0
1648443000000|2022-03-28 04:50:00|3106.3|3093.9|3107.4|3095|3107.4|3095|3105.8|3093.4|0
1648443300000|2022-03-28 04:55:00|3107.5|3095.1|3106.8|3094.4|3107.8|3095.4|3106|3093.6|0
1648509000000|2022-03-28 23:10:00|3122.6|3110.2|3131.1|3118.7|3131.1|3118.7|3122.6|3110.2|0
1648509300000|2022-03-28 23:15:00|3131.4|3118.8|3131.8|3119.2|3131.9|3119.3|3129.2|3116.8|0
1648509600000|2022-03-28 23:20:00|3130.8|3118.4|3136.3|3123.7|3136.3|3123.7|3130.8|3118.4|0
1648509900000|2022-03-28 23:25:00|3138.6|3126|3152.1|3139.5|3152.1|3139.5|3138.6|3126|0
1648510200000|2022-03-28 23:30:00|3152.2|3139.6|3153.6|3141|3155.2|3142.6|3152.2|3139.6|0
1648510500000|2022-03-28 23:35:00|3153|3140.4|3155.2|3142.6|3155.2|3142.6|3152.2|3139.6|0
1648510800000|2022-03-28 23:40:00|3152.7|3140.1|3157.8|3145.2|3157.8|3145.2|3152.7|3140.1|0
1648511100000|2022-03-28 23:45:00|3157.7|3145.1|3160.1|3147.5|3160.6|3148|3155.8|3143.2|0
1648511400000|2022-03-28 23:50:00|3158.9|3146.3|3156.5|3143.9|3158.9|3146.3|3155.4|3142.8|0
1648511700000|2022-03-28 23:55:00|3156.2|3143.6|3154.6|3142|3157.2|3144.6|3154.5|3141.9|0
1648512000000|2022-03-29 00:00:00|3156.1|3143.5|3159.4|3146.8|3159.7|3147.1|3156.1|3143.5|0
1648512300000|2022-03-29 00:05:00|3159.5|3146.9|3161.2|3148.6|3161.3|3148.7|3159.5|3146.9|0
1648512600000|2022-03-29 00:10:00|3162.1|3149.5|3162.3|3149.7|3164.7|3152.1|3162|3149.4|0
1648512900000|2022-03-29 00:15:00|3162.8|3150.2|3165.4|3152.8|3166.8|3154.2|3162.3|3149.7|0
1648513200000|2022-03-29 00:20:00|3165|3152.4|3167.3|3154.7|3167.3|3154.7|3163.4|3150.8|0
1648513500000|2022-03-29 00:25:00|3167.8|3155.2|3167.9|3155.3|3169.1|3156.5|3167.6|3155|0
1648513800000|2022-03-29 00:30:00|3166.5|3153.9|3167.8|3155.2|3167.8|3155.2|3163.6|3151|0
1648514100000|2022-03-29 00:35:00|3167.3|3154.7|3168.3|3155.7|3168.3|3155.7|3166.1|3153.5|0
1648514400000|2022-03-29 00:40:00|3168.2|3155.6|3172.9|3160.3|3172.9|3160.3|3168.2|3155.6|0
1648514700000|2022-03-29 00:45:00|3172.1|3159.5|3171.2|3158.6|3172.5|3159.9|3169|3156.4|0
1648515000000|2022-03-29 00:50:00|3171.1|3158.5|3171.8|3159.2|3172.1|3159.5|3170.7|3158.1|0
1648515300000|2022-03-29 00:55:00|3171.3|3158.7|3167.9|3155.3|3171.3|3158.7|3166.5|3153.9|0
1648515600000|2022-03-29 01:00:00|3167.3|3154.7|3170.3|3157.7|3170.3|3157.7|3165.9|3153.3|0
1648515900000|2022-03-29 01:05:00|3169.7|3157.1|3170.4|3157.8|3170.4|3157.8|3169.7|3157.1|0
1648516200000|2022-03-29 01:10:00|3171.4|3158.8|3171.4|3158.8|3173|3160.4|3170.9|3158.3|0
1648516500000|2022-03-29 01:15:00|3171.6|3159|3165.6|3153|3171.6|3159|3165.6|3153|0
1648516800000|2022-03-29 01:20:00|3165|3152.4|3168.5|3155.9|3168.5|3155.9|3164.8|3152.2|0
1648517100000|2022-03-29 01:25:00|3169.5|3156.9|3166|3153.4|3169.5|3156.9|3166|3153.4|0
1648517400000|2022-03-29 01:30:00|3165.8|3153.2|3164.3|3151.7|3165.8|3153.2|3163.5|3150.9|0
1648517700000|2022-03-29 01:35:00|3164.1|3151.5|3168.2|3155.6|3168.2|3155.6|3164.1|3151.5|0
1648518000000|2022-03-29 01:40:00|3168.9|3156.3|3168.4|3155.8|3169.5|3156.9|3168.4|3155.8|0
1648518300000|2022-03-29 01:45:00|3168.6|3156|3169.8|3157.2|3169.8|3157.2|3168.5|3155.9|0
1648518600000|2022-03-29 01:50:00|3169.9|3157.3|3167.1|3154.5|3169.9|3157.3|3167.1|3154.5|0
1648518900000|2022-03-29 01:55:00|3167.7|3155.1|3167.2|3154.6|3167.7|3155.1|3165.4|3152.8|0
1648519200000|2022-03-29 02:00:00|3167.3|3154.7|3166.9|3154.3|3167.5|3154.9|3166.6|3154|0
1648519500000|2022-03-29 02:05:00|3165.8|3153.2|3167.3|3154.7|3167.5|3154.9|3165.8|3153.2|0
1648519800000|2022-03-29 02:10:00|3167.4|3154.8|3166.9|3154.3|3167.9|3155.3|3166.5|3153.9|0
1648520100000|2022-03-29 02:15:00|3166.5|3153.9|3166.9|3154.3|3167.6|3155|3166.1|3153.5|0
1648520400000|2022-03-29 02:20:00|3167.1|3154.5|3167.5|3154.9|3168.5|3155.9|3166.8|3154.2|0
1648520700000|2022-03-29 02:25:00|3167.8|3155.2|3169.7|3157.1|3169.9|3157.3|3167.4|3154.8|0
1648521000000|2022-03-29 02:30:00|3170.2|3157.6|3173.2|3160.6|3173.2|3160.6|3170.2|3157.6|0
1648521300000|2022-03-29 02:35:00|3172.7|3160.1|3171.3|3158.7|3172.9|3160.3|3170.9|3158.3|0
1648521600000|2022-03-29 02:40:00|3172.7|3160.1|3170.4|3157.8|3172.7|3160.1|3170.4|3157.8|0
1648521900000|2022-03-29 02:45:00|3169.3|3156.7|3168.5|3155.9|3169.3|3156.7|3168.3|3155.7|0
1648522200000|2022-03-29 02:50:00|3168|3155.4|3165.9|3153.3|3168.5|3155.9|3165.9|3153.3|0
1648522500000|2022-03-29 02:55:00|3165.5|3152.9|3166.9|3154.3|3167|3154.4|3165|3152.4|0
1648522800000|2022-03-29 03:00:00|3167.9|3155.3|3168.3|3155.7|3168.5|3155.9|3167.3|3154.7|0
1648523100000|2022-03-29 03:05:00|3168.2|3155.6|3169.6|3157|3170.1|3157.5|3168.2|3155.6|0
1648523400000|2022-03-29 03:10:00|3169.9|3157.3|3171.1|3158.5|3171.5|3158.9|3169.9|3157.3|0
1648523700000|2022-03-29 03:15:00|3171.8|3159.2|3173.7|3161.1|3173.9|3161.3|3171.7|3159.1|0
1648524000000|2022-03-29 03:20:00|3173.8|3161.2|3175|3162.4|3175.2|3162.6|3173.8|3161.2|0
1648524300000|2022-03-29 03:25:00|3174.9|3162.3|3173|3160.4|3174.9|3162.3|3173|3160.4|0
1648524600000|2022-03-29 03:30:00|3172.8|3160.2|3173.8|3161.2|3173.8|3161.2|3172.7|3160.1|0
1648524900000|2022-03-29 03:35:00|3173.9|3161.3|3171.6|3159|3174.3|3161.7|3171.6|3159|0
1648525200000|2022-03-29 03:40:00|3171.8|3159.2|3168.4|3155.8|3171.8|3159.2|3168.3|3155.7|0
1648525500000|2022-03-29 03:45:00|3168.1|3155.5|3169.5|3156.9|3169.5|3156.9|3168.1|3155.5|0
1648525800000|2022-03-29 03:50:00|3169.6|3157|3169|3156.4|3169.8|3157.2|3169|3156.4|0
1648526100000|2022-03-29 03:55:00|3169.3|3156.7|3171.4|3158.8|3171.7|3159.1|3169.3|3156.7|0
1648526400000|2022-03-29 04:00:00|3171.8|3159.2|3171.9|3159.3|3173|3160.4|3171.5|3158.9|0
1648526700000|2022-03-29 04:05:00|3171.7|3159.1|3171|3158.4|3171.7|3159.1|3171|3158.4|0
1648527000000|2022-03-29 04:10:00|3171.7|3159.1|3169.7|3157.1|3171.7|3159.1|3169.7|3157.1|0
1648527300000|2022-03-29 04:15:00|3170.1|3157.5|3170.1|3157.5|3171.1|3158.5|3169.5|3156.9|0
1648527600000|2022-03-29 04:20:00|3169.3|3156.7|3169.1|3156.5|3170.5|3157.9|3168.3|3155.7|0
1648527900000|2022-03-29 04:25:00|3169.3|3156.7|3168.5|3155.9|3169.3|3156.7|3168.5|3155.9|0
1648528200000|2022-03-29 04:30:00|3168|3155.4|3166.5|3153.9|3168.2|3155.6|3166.5|3153.9|0
1648528500000|2022-03-29 04:35:00|3166.7|3154.1|3167.8|3155.2|3168.7|3156.1|3166.2|3153.6|0
1648528800000|2022-03-29 04:40:00|3167.4|3154.8|3168.5|3155.9|3168.6|3156|3167.4|3154.8|0
1648529100000|2022-03-29 04:45:00|3169.3|3156.7|3170|3157.4|3170.2|3157.6|3169.3|3156.7|0
1648529400000|2022-03-29 04:50:00|3169.9|3157.3|3168.7|3156.1|3170.1|3157.5|3168.7|3156.1|0
1648529700000|2022-03-29 04:55:00|3166.9|3154.3|3168.2|3155.6|3168.5|3155.9|3166.9|3154.3|0
1648595400000|2022-03-29 23:10:00|3201.4|3188.6|3209.8|3197|3209.8|3197|3201.4|3188.6|0
1648595700000|2022-03-29 23:15:00|3209.7|3196.9|3212.8|3200|3215.5|3202.7|3209.7|3196.9|0
1648596000000|2022-03-29 23:20:00|3212.4|3199.6|3213.1|3200.3|3213.1|3200.3|3207.9|3195.1|0
1648596300000|2022-03-29 23:25:00|3213.2|3200.4|3208.7|3195.9|3213.6|3200.8|3208.7|3195.9|0
1648596600000|2022-03-29 23:30:00|3208.9|3196.1|3202.6|3189.8|3208.9|3196.1|3202.6|3189.8|0
1648596900000|2022-03-29 23:35:00|3201.9|3189.1|3200.8|3188|3204.2|3191.4|3200.8|3188|0
1648597200000|2022-03-29 23:40:00|3202.3|3189.5|3205.3|3192.5|3206.8|3194|3202.3|3189.5|0
1648597500000|2022-03-29 23:45:00|3203|3190.2|3203.3|3190.5|3203.8|3191|3201.2|3188.4|0
1648597800000|2022-03-29 23:50:00|3204.4|3191.6|3209.4|3196.6|3210.4|3197.6|3204.4|3191.6|0
1648598100000|2022-03-29 23:55:00|3209.2|3196.4|3201.3|3188.5|3209.2|3196.4|3201|3188.2|0
1648598400000|2022-03-30 00:00:00|3199.5|3186.7|3196.1|3183.3|3199.5|3186.7|3196.1|3183.3|0
1648598700000|2022-03-30 00:05:00|3195.9|3183.1|3194.3|3181.5|3195.9|3183.1|3191.1|3178.3|0
1648599000000|2022-03-30 00:10:00|3195.5|3182.7|3193.7|3180.9|3195.5|3182.7|3193.1|3180.3|0
1648599300000|2022-03-30 00:15:00|3193.2|3180.4|3193.7|3180.9|3195.3|3182.5|3192.8|3180|0
1648599600000|2022-03-30 00:20:00|3195.3|3182.5|3196|3183.2|3196.9|3184.1|3193.5|3180.7|0
1648599900000|2022-03-30 00:25:00|3196.6|3183.8|3199.1|3186.3|3199.3|3186.5|3196.6|3183.8|0
1648600200000|2022-03-30 00:30:00|3199.7|3186.9|3197|3184.2|3201.1|3188.3|3197|3184.2|0
1648600500000|2022-03-30 00:35:00|3196.3|3183.5|3201.8|3189|3201.8|3189|3196.3|3183.5|0
1648600800000|2022-03-30 00:40:00|3202.1|3189.3|3205|3192.2|3205.8|3193|3202.1|3189.3|0
1648601100000|2022-03-30 00:45:00|3204|3191.2|3201.1|3188.3|3204.3|3191.5|3200|3187.2|0
1648601400000|2022-03-30 00:50:00|3201.3|3188.5|3201.9|3189.1|3203.1|3190.3|3201|3188.2|0
1648601700000|2022-03-30 00:55:00|3201.2|3188.4|3204.2|3191.4|3204.6|3191.8|3199.6|3186.8|0
1648602000000|2022-03-30 01:00:00|3203.4|3190.6|3202.2|3189.4|3203.4|3190.6|3201.4|3188.6|0
1648602300000|2022-03-30 01:05:00|3200.3|3187.5|3202.1|3189.3|3203|3190.2|3199.5|3186.7|0
1648602600000|2022-03-30 01:10:00|3201.8|3189|3199.6|3186.8|3202.1|3189.3|3199.3|3186.5|0
1648602900000|2022-03-30 01:15:00|3201.2|3188.4|3199.9|3187.1|3201.2|3188.4|3199.5|3186.7|0
1648603200000|2022-03-30 01:20:00|3200.4|3187.6|3203.5|3190.7|3203.5|3190.7|3200.3|3187.5|0
1648603500000|2022-03-30 01:25:00|3203.4|3190.6|3206.2|3193.4|3207.9|3195.1|3203.4|3190.6|0
1648603800000|2022-03-30 01:30:00|3204.4|3191.6|3203.8|3191|3204.4|3191.6|3202.9|3190.1|0
1648604100000|2022-03-30 01:35:00|3204|3191.2|3203.4|3190.6|3205.8|3193|3202.8|3190|0
1648604400000|2022-03-30 01:40:00|3203.6|3190.8|3204.1|3191.3|3205.4|3192.6|3203.6|3190.8|0
1648604700000|2022-03-30 01:45:00|3204.4|3191.6|3204.4|3191.6|3207.2|3194.4|3204.4|3191.6|0
1648605000000|2022-03-30 01:50:00|3203.3|3190.5|3200.7|3187.9|3203.4|3190.6|3200.7|3187.9|0
1648605300000|2022-03-30 01:55:00|3202|3189.2|3201.9|3189.1|3202|3189.2|3200.6|3187.8|0
1648605600000|2022-03-30 02:00:00|3202.8|3190|3200.2|3187.4|3203.4|3190.6|3199.3|3186.5|0
1648605900000|2022-03-30 02:05:00|3199.4|3186.6|3197.8|3185|3200.3|3187.5|3197.2|3184.4|0
1648606200000|2022-03-30 02:10:00|3198.5|3185.7|3198.6|3185.8|3200.5|3187.7|3198.5|3185.7|0
1648606500000|2022-03-30 02:15:00|3199|3186.2|3198.9|3186.1|3199.2|3186.4|3198.5|3185.7|0
1648606800000|2022-03-30 02:20:00|3197.7|3184.9|3199|3186.2|3199.9|3187.1|3197.7|3184.9|0
1648607100000|2022-03-30 02:25:00|3198.3|3185.5|3198.9|3186.1|3198.9|3186.1|3197.8|3185|0
1648607400000|2022-03-30 02:30:00|3198.7|3185.9|3198.4|3185.6|3198.7|3185.9|3198|3185.2|0
1648607700000|2022-03-30 02:35:00|3198.3|3185.5|3198.1|3185.3|3198.3|3185.5|3197.3|3184.5|0
1648608000000|2022-03-30 02:40:00|3198|3185.2|3198|3185.2|3198.5|3185.7|3197.9|3185.1|0
1648608300000|2022-03-30 02:45:00|3198.6|3185.8|3197.1|3184.3|3198.7|3185.9|3196.7|3183.9|0
1648608600000|2022-03-30 02:50:00|3197.2|3184.4|3195.6|3182.8|3197.5|3184.7|3195.6|3182.8|0
1648608900000|2022-03-30 02:55:00|3196.5|3183.7|3198.2|3185.4|3198.2|3185.4|3196.2|3183.4|0
1648609200000|2022-03-30 03:00:00|3197.9|3185.1|3199.4|3186.6|3199.9|3187.1|3197.3|3184.5|0
1648609500000|2022-03-30 03:05:00|3198.4|3185.6|3198.4|3185.6|3198.4|3185.6|3196.7|3183.9|0
1648609800000|2022-03-30 03:10:00|3199.1|3186.3|3199.3|3186.5|3199.7|3186.9|3198.6|3185.8|0
1648610100000|2022-03-30 03:15:00|3199.7|3186.9|3202.7|3189.9|3202.7|3189.9|3199.7|3186.9|0
1648610400000|2022-03-30 03:20:00|3203.3|3190.5|3203.5|3190.7|3204|3191.2|3202.4|3189.6|0
1648610700000|2022-03-30 03:25:00|3203.7|3190.9|3207.3|3194.5|3207.3|3194.5|3203.6|3190.8|0
1648611000000|2022-03-30 03:30:00|3208.6|3195.8|3204.9|3192.1|3208.6|3195.8|3204.9|3192.1|0
1648611300000|2022-03-30 03:35:00|3205.1|3192.3|3205.5|3192.7|3205.9|3193.1|3204|3191.2|0
1648611600000|2022-03-30 03:40:00|3205.6|3192.8|3203.6|3190.8|3205.9|3193.1|3203.6|3190.8|0
1648611900000|2022-03-30 03:45:00|3204.7|3191.9|3201|3188.2|3204.7|3191.9|3200.5|3187.7|0
1648612200000|2022-03-30 03:50:00|3200.9|3188.1|3204|3191.2|3204|3191.2|3200.5|3187.7|0
1648612500000|2022-03-30 03:55:00|3204.1|3191.3|3201.7|3188.9|3204.1|3191.3|3201.7|3188.9|0
1648612800000|2022-03-30 04:00:00|3201.9|3189.1|3202.2|3189.4|3204.1|3191.3|3201.1|3188.3|0
1648613100000|2022-03-30 04:05:00|3203|3190.2|3200.1|3187.3|3203|3190.2|3200.1|3187.3|0
1648613400000|2022-03-30 04:10:00|3199.5|3186.7|3198.9|3186.1|3200.5|3187.7|3198.9|3186.1|0
1648613700000|2022-03-30 04:15:00|3199.8|3187|3199.1|3186.3|3200.8|3188|3198.6|3185.8|0
1648614000000|2022-03-30 04:20:00|3200.3|3187.5|3200.5|3187.7|3201.7|3188.9|3199.6|3186.8|0
1648614300000|2022-03-30 04:25:00|3201|3188.2|3202.1|3189.3|3202.4|3189.6|3200.3|3187.5|0
1648614600000|2022-03-30 04:30:00|3201.8|3189|3203.5|3190.7|3203.5|3190.7|3201.7|3188.9|0
1648614900000|2022-03-30 04:35:00|3202.9|3190.1|3203.7|3190.9|3204.6|3191.8|3202.4|3189.6|0
1648615200000|2022-03-30 04:40:00|3204.1|3191.3|3202.2|3189.4|3204.1|3191.3|3202.2|3189.4|0
1648615500000|2022-03-30 04:45:00|3203.1|3190.3|3202.9|3190.1|3203.3|3190.5|3202.1|3189.3|0
1648615800000|2022-03-30 04:50:00|3204.1|3191.3|3200.2|3187.4|3204.1|3191.3|3200|3187.2|0
1648616100000|2022-03-30 04:55:00|3199.8|3187|3200|3187.2|3200.8|3188|3199.3|3186.5|0
1648681800000|2022-03-30 23:10:00|3188.1|3175.3|3186.5|3173.7|3188.1|3175.3|3181.4|3168.7|0
1648682100000|2022-03-30 23:15:00|3187.1|3174.3|3187|3174.2|3191.7|3178.9|3187|3174.2|0
1648682400000|2022-03-30 23:20:00|3188.1|3175.3|3187.5|3174.7|3189.7|3176.9|3187.5|3174.7|0
1648682700000|2022-03-30 23:25:00|3185.5|3172.7|3190.1|3177.3|3190.1|3177.3|3185.4|3172.6|0
1648683000000|2022-03-30 23:30:00|3188.8|3176|3185.3|3172.5|3189|3176.2|3185.3|3172.5|0
1648683300000|2022-03-30 23:35:00|3182.9|3170.1|3185.4|3172.6|3188|3175.2|3182.9|3170.1|0
1648683600000|2022-03-30 23:40:00|3188.2|3175.4|3188.8|3176|3191|3178.2|3187.8|3175|0
1648683900000|2022-03-30 23:45:00|3187.5|3174.7|3187.4|3174.6|3187.5|3174.7|3185|3172.2|0
1648684200000|2022-03-30 23:50:00|3188.1|3175.3|3189.5|3176.7|3189.5|3176.7|3186.5|3173.7|0
1648684500000|2022-03-30 23:55:00|3190.5|3177.7|3186.7|3173.9|3190.5|3177.7|3186.7|3173.9|0
1648684800000|2022-03-31 00:00:00|3186|3173.2|3191.9|3179.1|3192.1|3179.3|3186|3173.2|0
1648685100000|2022-03-31 00:05:00|3190.9|3178.1|3185.4|3172.6|3190.9|3178.1|3183.7|3170.9|0
1648685400000|2022-03-31 00:10:00|3188.2|3175.4|3193.1|3180.3|3194.5|3181.7|3187.6|3174.8|0
1648685700000|2022-03-31 00:15:00|3193.9|3181.1|3193.2|3180.4|3195.4|3182.6|3191.9|3179.1|0
1648686000000|2022-03-31 00:20:00|3192.6|3179.8|3187.6|3174.8|3194.5|3181.7|3187.6|3174.8|0
1648686300000|2022-03-31 00:25:00|3187.2|3174.4|3186.3|3173.5|3188.5|3175.7|3186.2|3173.4|0
1648686600000|2022-03-31 00:30:00|3188.4|3175.6|3186.6|3173.8|3188.4|3175.6|3185.7|3172.9|0
1648686900000|2022-03-31 00:35:00|3185.9|3173.1|3187.2|3174.4|3187.8|3175|3185.2|3172.4|0
1648687200000|2022-03-31 00:40:00|3188.1|3175.3|3190.5|3177.7|3190.5|3177.7|3187.4|3174.6|0
1648687500000|2022-03-31 00:45:00|3190.2|3177.4|3188.7|3175.9|3190.6|3177.8|3188.7|3175.9|0
1648687800000|2022-03-31 00:50:00|3188.6|3175.8|3193.2|3180.4|3193.2|3180.4|3188.6|3175.8|0
1648688100000|2022-03-31 00:55:00|3192.8|3180|3193.9|3181.1|3195.6|3182.8|3192.8|3180|0
1648688400000|2022-03-31 01:00:00|3192.6|3179.8|3194.3|3181.5|3194.3|3181.5|3192.3|3179.5|0
1648688700000|2022-03-31 01:05:00|3194.4|3181.6|3193.7|3180.9|3194.8|3182|3193.1|3180.3|0
1648689000000|2022-03-31 01:10:00|3193.3|3180.5|3195.5|3182.7|3195.7|3182.9|3193.3|3180.5|0
1648689300000|2022-03-31 01:15:00|3196.8|3184|3196.1|3183.3|3197.8|3185|3194.8|3182|0
1648689600000|2022-03-31 01:20:00|3195.6|3182.8|3195.8|3183|3197.1|3184.3|3195.2|3182.4|0
1648689900000|2022-03-31 01:25:00|3196|3183.2|3198.3|3185.5|3198.3|3185.5|3196|3183.2|0
1648690200000|2022-03-31 01:30:00|3198.7|3185.9|3198.6|3185.8|3198.7|3185.9|3196.1|3183.3|0
1648690500000|2022-03-31 01:35:00|3199.7|3186.9|3198|3185.2|3199.7|3186.9|3197.5|3184.7|0
1648690800000|2022-03-31 01:40:00|3198.4|3185.6|3196.4|3183.6|3198.4|3185.6|3196.2|3183.4|0
1648691100000|2022-03-31 01:45:00|3197|3184.2|3198.3|3185.5|3198.3|3185.5|3196.8|3184|0
1648691400000|2022-03-31 01:50:00|3197.8|3185|3195.8|3183|3198.4|3185.6|3195.8|3183|0
1648691700000|2022-03-31 01:55:00|3195.9|3183.1|3196.2|3183.4|3196.9|3184.1|3194.4|3181.6|0
1648692000000|2022-03-31 02:00:00|3196.3|3183.5|3195.8|3183|3196.5|3183.7|3195.4|3182.6|0
1648692300000|2022-03-31 02:05:00|3195.5|3182.7|3196.3|3183.5|3196.3|3183.5|3195.3|3182.5|0
1648692600000|2022-03-31 02:10:00|3194.9|3182.1|3196.5|3183.7|3196.7|3183.9|3194.8|3182|0
1648692900000|2022-03-31 02:15:00|3196.3|3183.5|3198.6|3185.8|3198.6|3185.8|3196.3|3183.5|0
1648693200000|2022-03-31 02:20:00|3198.3|3185.5|3195.9|3183.1|3198.4|3185.6|3195.9|3183.1|0
1648693500000|2022-03-31 02:25:00|3195.5|3182.7|3195.2|3182.4|3195.5|3182.7|3194.7|3181.9|0
1648693800000|2022-03-31 02:30:00|3195.4|3182.6|3195|3182.2|3196.1|3183.3|3194.6|3181.8|0
1648694100000|2022-03-31 02:35:00|3194.7|3181.9|3195.5|3182.7|3195.5|3182.7|3193.6|3180.8|0
1648694400000|2022-03-31 02:40:00|3196.2|3183.4|3194.1|3181.3|3196.2|3183.4|3194.1|3181.3|0
1648694700000|2022-03-31 02:45:00|3193.4|3180.6|3191.7|3178.9|3193.4|3180.6|3191.7|3178.9|0
1648695000000|2022-03-31 02:50:00|3191.9|3179.1|3193.6|3180.8|3193.8|3181|3191.9|3179.1|0
1648695300000|2022-03-31 02:55:00|3193.7|3180.9|3190.9|3178.1|3193.7|3180.9|3190.7|3177.9|0
1648695600000|2022-03-31 03:00:00|3190.1|3177.3|3190.7|3177.9|3191.1|3178.3|3189.9|3177.1|0
1648695900000|2022-03-31 03:05:00|3191.4|3178.6|3189.9|3177.1|3191.4|3178.6|3189.7|3176.9|0
1648696200000|2022-03-31 03:10:00|3189.8|3177|3191.8|3179|3192.4|3179.6|3189.8|3177|0
1648696500000|2022-03-31 03:15:00|3191.7|3178.9|3192|3179.2|3192.5|3179.7|3191.4|3178.6|0
1648696800000|2022-03-31 03:20:00|3192.3|3179.5|3189.3|3176.5|3192.3|3179.5|3189.3|3176.5|0
1648697100000|2022-03-31 03:25:00|3190|3177.2|3187.7|3174.9|3190.4|3177.6|3187.4|3174.6|0
1648697400000|2022-03-31 03:30:00|3188|3175.2|3186.3|3173.5|3188|3175.2|3185.9|3173.1|0
1648697700000|2022-03-31 03:35:00|3187|3174.2|3187.3|3174.5|3187.9|3175.1|3186.9|3174.1|0
1648698000000|2022-03-31 03:40:00|3187.2|3174.4|3188.7|3175.9|3190.3|3177.5|3187.2|3174.4|0
1648698300000|2022-03-31 03:45:00|3189.3|3176.5|3187.7|3174.9|3189.3|3176.5|3187.7|3174.9|0
1648698600000|2022-03-31 03:50:00|3187.5|3174.7|3183.9|3171.1|3187.5|3174.7|3183.9|3171.1|0
1648698900000|2022-03-31 03:55:00|3183.8|3171|3182.6|3169.8|3185.1|3172.3|3182.6|3169.8|0
1648699200000|2022-03-31 04:00:00|3181.6|3168.8|3182.3|3169.5|3183.9|3171.1|3181.6|3168.8|0
1648699500000|2022-03-31 04:05:00|3182.5|3169.7|3181.4|3168.7|3182.5|3169.7|3181.4|3168.7|0
1648699800000|2022-03-31 04:10:00|3181.6|3168.8|3181.4|3168.7|3181.6|3168.8|3180.8|3168.2|0
1648700100000|2022-03-31 04:15:00|3183.4|3170.6|3182|3169.2|3183.4|3170.6|3180.7|3168.1|0
1648700400000|2022-03-31 04:20:00|3180.9|3168.3|3181.5|3168.7|3182|3169.2|3180.9|3168.3|0
1648700700000|2022-03-31 04:25:00|3181.8|3169|3180.4|3167.8|3181.8|3169|3179|3166.4|0
1648701000000|2022-03-31 04:30:00|3181.4|3168.7|3180.9|3168.3|3182.4|3169.6|3180.9|3168.3|0
1648701300000|2022-03-31 04:35:00|3180.1|3167.5|3179.2|3166.6|3180.2|3167.6|3178.7|3166.1|0
1648701600000|2022-03-31 04:40:00|3179.4|3166.8|3178.7|3166.1|3180.1|3167.5|3178.5|3165.9|0
1648701900000|2022-03-31 04:45:00|3178.2|3165.6|3174.1|3161.5|3178.2|3165.6|3174.1|3161.5|0
1648702200000|2022-03-31 04:50:00|3173.9|3161.3|3173.5|3160.9|3174.5|3161.9|3172.6|3160|0
1648702500000|2022-03-31 04:55:00|3172.3|3159.7|3175.9|3163.3|3177.2|3164.6|3172.3|3159.7|0
1648768200000|2022-03-31 23:10:00|3136.7|3124.1|3128.9|3116.5|3136.7|3124.1|3127.3|3114.9|0
1648768500000|2022-03-31 23:15:00|3130.1|3117.7|3124.4|3112|3130.1|3117.7|3124.4|3112|0
1648768800000|2022-03-31 23:20:00|3123.4|3111|3116.6|3104.2|3123.4|3111|3115.5|3103.1|0
1648769100000|2022-03-31 23:25:00|3117.3|3104.9|3115.2|3102.8|3117.3|3104.9|3114.3|3101.9|0
1648769400000|2022-03-31 23:30:00|3117|3104.6|3114.7|3102.3|3117.8|3105.4|3114.7|3102.3|0
1648769700000|2022-03-31 23:35:00|3115.1|3102.7|3113.1|3100.7|3118.3|3105.9|3113.1|3100.7|0
1648770000000|2022-03-31 23:40:00|3111.5|3099.1|3114.2|3101.8|3114.2|3101.8|3110.9|3098.5|0
1648770300000|2022-03-31 23:45:00|3113.3|3100.9|3113.4|3101|3114.5|3102.1|3113.1|3100.7|0
1648770600000|2022-03-31 23:50:00|3113.1|3100.7|3112.2|3099.8|3113.4|3101|3111.7|3099.3|0
1648770900000|2022-03-31 23:55:00|3112.6|3100.2|3115.9|3103.5|3118|3105.6|3112.6|3100.2|0
1648771200000|2022-04-01 00:00:00|3116.4|3104|3117.2|3104.8|3118.3|3105.9|3116.4|3104|0
1648771500000|2022-04-01 00:05:00|3117.7|3105.3|3126.3|3113.9|3127.7|3115.3|3117.7|3105.3|0
1648771800000|2022-04-01 00:10:00|3127.2|3114.8|3127.3|3114.9|3128.8|3116.4|3126|3113.6|0
1648772100000|2022-04-01 00:15:00|3128.1|3115.7|3130.3|3117.9|3130.9|3118.5|3128.1|3115.7|0
1648772400000|2022-04-01 00:20:00|3130.7|3118.3|3132.4|3119.8|3132.4|3119.8|3130.4|3118|0
1648772700000|2022-04-01 00:25:00|3132.1|3119.5|3135.1|3122.5|3135.8|3123.2|3132.1|3119.5|0
1648773000000|2022-04-01 00:30:00|3133.7|3121.1|3134.7|3122.1|3134.7|3122.1|3130.1|3117.7|0
1648773300000|2022-04-01 00:35:00|3135|3122.4|3132.9|3120.3|3135|3122.4|3132.6|3120|0
1648773600000|2022-04-01 00:40:00|3133.1|3120.5|3133.8|3121.2|3134.4|3121.8|3133.1|3120.5|0
1648773900000|2022-04-01 00:45:00|3133.3|3120.7|3132.2|3119.6|3134.3|3121.7|3132.2|3119.6|0
1648774200000|2022-04-01 00:50:00|3130.1|3117.7|3130.6|3118.2|3130.6|3118.2|3127.5|3115.1|0
1648774500000|2022-04-01 00:55:00|3130.4|3118|3131.4|3118.8|3132.7|3120.1|3130.4|3118|0
1648774800000|2022-04-01 01:00:00|3130.6|3118.2|3135.2|3122.6|3135.2|3122.6|3130.6|3118.2|0
1648775100000|2022-04-01 01:05:00|3135|3122.4|3133.9|3121.3|3135.5|3122.9|3132.9|3120.3|0
1648775400000|2022-04-01 01:10:00|3134.1|3121.5|3138.2|3125.6|3138.2|3125.6|3134.1|3121.5|0
1648775700000|2022-04-01 01:15:00|3137.8|3125.2|3138.1|3125.5|3138.6|3126|3137.8|3125.2|0
1648776000000|2022-04-01 01:20:00|3138.4|3125.8|3142.1|3129.5|3142.1|3129.5|3138.4|3125.8|0
1648776300000|2022-04-01 01:25:00|3142.2|3129.6|3141.3|3128.7|3142.5|3129.9|3140.1|3127.5|0
1648776600000|2022-04-01 01:30:00|3141.7|3129.1|3141.6|3129|3142.2|3129.6|3139.5|3126.9|0
1648776900000|2022-04-01 01:35:00|3141.8|3129.2|3139.1|3126.5|3141.8|3129.2|3138.5|3125.9|0
1648777200000|2022-04-01 01:40:00|3138.8|3126.2|3138.2|3125.6|3138.8|3126.2|3137.7|3125.1|0
1648777500000|2022-04-01 01:45:00|3137.2|3124.6|3132.4|3119.8|3137.2|3124.6|3131.9|3119.3|0
1648777800000|2022-04-01 01:50:00|3133.1|3120.5|3130.4|3118|3133.5|3120.9|3130.4|3118|0
1648778100000|2022-04-01 01:55:00|3130.9|3118.5|3128.4|3116|3130.9|3118.5|3128.4|3116|0
1648778400000|2022-04-01 02:00:00|3128.6|3116.2|3128.1|3115.7|3128.6|3116.2|3128.1|3115.7|0
1648778700000|2022-04-01 02:05:00|3128.8|3116.4|3127|3114.6|3129.3|3116.9|3127|3114.6|0
1648779000000|2022-04-01 02:10:00|3127.1|3114.7|3128|3115.6|3128.5|3116.1|3127.1|3114.7|0
1648779300000|2022-04-01 02:15:00|3128.3|3115.9|3128.3|3115.9|3128.8|3116.4|3127.9|3115.5|0
1648779600000|2022-04-01 02:20:00|3128.2|3115.8|3129.1|3116.7|3129.2|3116.8|3128.1|3115.7|0
1648779900000|2022-04-01 02:25:00|3130.3|3117.9|3130.7|3118.3|3130.7|3118.3|3129.5|3117.1|0
1648780200000|2022-04-01 02:30:00|3129.4|3117|3129.5|3117.1|3129.9|3117.5|3128.9|3116.5|0
1648780500000|2022-04-01 02:35:00|3129.9|3117.5|3130.2|3117.8|3130.8|3118.4|3128.9|3116.5|0
1648780800000|2022-04-01 02:40:00|3131.3|3118.8|3130|3117.6|3131.9|3119.3|3130|3117.6|0
1648781100000|2022-04-01 02:45:00|3129.4|3117|3131.3|3118.8|3132.2|3119.6|3129.4|3117|0
1648781400000|2022-04-01 02:50:00|3131.6|3119|3127.6|3115.2|3131.9|3119.3|3127.6|3115.2|0
1648781700000|2022-04-01 02:55:00|3127.5|3115.1|3131.1|3118.7|3132.1|3119.5|3127.3|3114.9|0
1648782000000|2022-04-01 03:00:00|3131|3118.6|3130.5|3118.1|3131.5|3118.9|3130.5|3118.1|0
1648782300000|2022-04-01 03:05:00|3131.3|3118.8|3133|3120.4|3133|3120.4|3130.8|3118.4|0
1648782600000|2022-04-01 03:10:00|3133.4|3120.8|3134.3|3121.7|3134.3|3121.7|3132.8|3120.2|0
1648782900000|2022-04-01 03:15:00|3134.2|3121.6|3135.5|3122.9|3135.5|3122.9|3133.8|3121.2|0
1648783200000|2022-04-01 03:20:00|3135.7|3123.1|3135.5|3122.9|3136.4|3123.8|3135.2|3122.6|0
1648783500000|2022-04-01 03:25:00|3134.2|3121.6|3132.7|3120.1|3134.6|3122|3132.7|3120.1|0
1648783800000|2022-04-01 03:30:00|3132.2|3119.6|3128.9|3116.5|3132.3|3119.7|3126.6|3114.2|0
1648784100000|2022-04-01 03:35:00|3128.5|3116.1|3127.7|3115.3|3129.1|3116.7|3127.7|3115.3|0
1648784400000|2022-04-01 03:40:00|3127|3114.6|3127.4|3115|3127.4|3115|3126.4|3114|0
1648784700000|2022-04-01 03:45:00|3128.2|3115.8|3128.7|3116.3|3129.4|3117|3128|3115.6|0
1648785000000|2022-04-01 03:50:00|3129|3116.6|3128.7|3116.3|3130.1|3117.7|3128.4|3116|0
1648785300000|2022-04-01 03:55:00|3128.8|3116.4|3127.9|3115.5|3129.2|3116.8|3127.9|3115.5|0
1648785600000|2022-04-01 04:00:00|3128|3115.6|3127.9|3115.5|3128.3|3115.9|3127.2|3114.8|0
1648785900000|2022-04-01 04:05:00|3127.7|3115.3|3127.2|3114.8|3127.7|3115.3|3126.9|3114.5|0
1648786200000|2022-04-01 04:10:00|3127.4|3115|3127.4|3115|3127.9|3115.5|3127|3114.6|0
1648786500000|2022-04-01 04:15:00|3128.5|3116.1|3127.2|3114.8|3129.2|3116.8|3127.2|3114.8|0
1648786800000|2022-04-01 04:20:00|3126.7|3114.3|3126.7|3114.3|3127.1|3114.7|3125.9|3113.5|0
1648787100000|2022-04-01 04:25:00|3126.8|3114.4|3126.9|3114.5|3127.8|3115.4|3126.2|3113.8|0
1648787400000|2022-04-01 04:30:00|3126.7|3114.3|3124.6|3112.2|3126.7|3114.3|3124.6|3112.2|0
1648787700000|2022-04-01 04:35:00|3123.1|3110.7|3123.7|3111.3|3123.8|3111.4|3122.4|3110|0
1648788000000|2022-04-01 04:40:00|3123.2|3110.8|3123|3110.6|3123.6|3111.2|3122.3|3109.9|0
1648788300000|2022-04-01 04:45:00|3123.1|3110.7|3124.4|3112|3124.8|3112.4|3123|3110.6|0
1648788600000|2022-04-01 04:50:00|3124.2|3111.8|3120.5|3108.1|3124.7|3112.3|3120.1|3107.7|0
1648788900000|2022-04-01 04:55:00|3121.5|3109.1|3121.9|3109.5|3122.5|3110.1|3121.4|3109|0
1649031000000|2022-04-04 00:10:00|3114.3|3101.9|3114.7|3102.3|3114.7|3102.3|3107.9|3095.5|0
1649031300000|2022-04-04 00:15:00|3116.1|3103.7|3113.8|3101.4|3116.1|3103.7|3112.7|3100.3|0
1649031600000|2022-04-04 00:20:00|3112.7|3100.3|3110.2|3097.8|3115.2|3102.8|3110.2|3097.8|0
1649031900000|2022-04-04 00:25:00|3110|3097.6|3108|3095.6|3110|3097.6|3105.7|3093.3|0
1649032200000|2022-04-04 00:30:00|3107.5|3095.1|3106.5|3094.1|3107.5|3095.1|3103.9|3091.5|0
1649032500000|2022-04-04 00:35:00|3108.7|3096.3|3104.6|3092.2|3108.7|3096.3|3104.4|3092|0
1649032800000|2022-04-04 00:40:00|3105|3092.6|3106.6|3094.2|3106.6|3094.2|3104.7|3092.3|0
1649033100000|2022-04-04 00:45:00|3106.3|3093.9|3105.9|3093.5|3107.2|3094.8|3105.5|3093.1|0
1649033400000|2022-04-04 00:50:00|3105.4|3093|3105.5|3093.1|3106.2|3093.8|3105.2|3092.8|0
1649033700000|2022-04-04 00:55:00|3105.7|3093.3|3105.8|3093.4|3106.1|3093.7|3105.2|3092.8|0
1649034000000|2022-04-04 01:00:00|3106.6|3094.2|3103.9|3091.5|3106.6|3094.2|3101.9|3089.5|0
1649034300000|2022-04-04 01:05:00|3104.6|3092.2|3101.5|3089.1|3104.6|3092.2|3100.7|3088.3|0
1649034600000|2022-04-04 01:10:00|3101.3|3088.9|3101|3088.6|3101.7|3089.3|3100.9|3088.5|0
1649034900000|2022-04-04 01:15:00|3100.7|3088.3|3098.4|3086|3101.6|3089.2|3097.5|3085.1|0
1649035200000|2022-04-04 01:20:00|3097.4|3085|3098.3|3085.9|3098.3|3085.9|3096.6|3084.2|0
1649035500000|2022-04-04 01:25:00|3099.3|3086.9|3096.7|3084.3|3099.3|3086.9|3096.6|3084.2|0
1649035800000|2022-04-04 01:30:00|3096.8|3084.4|3097.7|3085.3|3097.7|3085.3|3096|3083.6|0
1649036100000|2022-04-04 01:35:00|3098|3085.6|3098.4|3086|3098.4|3086|3097.5|3085.1|0
1649036400000|2022-04-04 01:40:00|3099.3|3086.9|3104|3091.6|3104.2|3091.8|3099.3|3086.9|0
1649036700000|2022-04-04 01:45:00|3103.9|3091.5|3099.6|3087.2|3104.2|3091.8|3099.3|3086.9|0
1649037000000|2022-04-04 01:50:00|3099.7|3087.3|3102|3089.6|3102.4|3090|3099.7|3087.3|0
1649037300000|2022-04-04 01:55:00|3100.4|3088|3101.4|3089|3102.2|3089.8|3100.4|3088|0
1649037600000|2022-04-04 02:00:00|3101.2|3088.8|3103.7|3091.3|3103.7|3091.3|3101.2|3088.8|0
1649037900000|2022-04-04 02:05:00|3103.9|3091.5|3103.9|3091.5|3103.9|3091.5|3102.6|3090.2|0
1649038200000|2022-04-04 02:10:00|3103.8|3091.4|3103.4|3091|3104.1|3091.7|3102.9|3090.5|0
1649038500000|2022-04-04 02:15:00|3102.6|3090.2|3101.9|3089.5|3102.9|3090.5|3101.8|3089.4|0
1649038800000|2022-04-04 02:20:00|3101.2|3088.8|3099.9|3087.5|3102.9|3090.5|3099.9|3087.5|0
1649039100000|2022-04-04 02:25:00|3099.6|3087.2|3099.9|3087.5|3100.1|3087.7|3097|3084.6|0
1649039400000|2022-04-04 02:30:00|3100.4|3088|3100.9|3088.5|3101|3088.6|3099.5|3087.1|0
1649039700000|2022-04-04 02:35:00|3100.3|3087.9|3100|3087.6|3101.2|3088.8|3100|3087.6|0
1649040000000|2022-04-04 02:40:00|3100.9|3088.5|3098.2|3085.8|3100.9|3088.5|3098.2|3085.8|0
1649040300000|2022-04-04 02:45:00|3098.3|3085.9|3096.7|3084.3|3098.8|3086.4|3096.7|3084.3|0
1649031000000|2022-04-04 00:10:00|3114.3|3101.9|3114.7|3102.3|3114.7|3102.3|3107.9|3095.5|0
1649040600000|2022-04-04 02:50:00|3096.6|3084.2|3097|3084.6|3097|3084.6|3096|3083.6|0
1649040900000|2022-04-04 02:55:00|3097.1|3084.7|3099.5|3087.1|3100.1|3087.7|3097.1|3084.7|0
1649031300000|2022-04-04 00:15:00|3116.1|3103.7|3113.8|3101.4|3116.1|3103.7|3112.7|3100.3|0
1649041200000|2022-04-04 03:00:00|3098.8|3086.4|3098.7|3086.3|3099.3|3086.9|3098.3|3085.9|0
1649031600000|2022-04-04 00:20:00|3112.7|3100.3|3110.2|3097.8|3115.2|3102.8|3110.2|3097.8|0
1649041500000|2022-04-04 03:05:00|3098.6|3086.2|3096.8|3084.4|3098.6|3086.2|3096.8|3084.4|0
1649031900000|2022-04-04 00:25:00|3110|3097.6|3108|3095.6|3110|3097.6|3105.7|3093.3|0
1649041800000|2022-04-04 03:10:00|3097.3|3084.9|3098.6|3086.2|3098.6|3086.2|3096.3|3083.9|0
1649032200000|2022-04-04 00:30:00|3107.5|3095.1|3106.5|3094.1|3107.5|3095.1|3103.9|3091.5|0
1649042100000|2022-04-04 03:15:00|3099.2|3086.8|3100.9|3088.5|3101.5|3089.1|3099.2|3086.8|0
1649032500000|2022-04-04 00:35:00|3108.7|3096.3|3104.6|3092.2|3108.7|3096.3|3104.4|3092|0
1649042400000|2022-04-04 03:20:00|3100.5|3088.1|3100.6|3088.2|3100.7|3088.3|3099.9|3087.5|0
1649032800000|2022-04-04 00:40:00|3105|3092.6|3106.6|3094.2|3106.6|3094.2|3104.7|3092.3|0
1649042700000|2022-04-04 03:25:00|3100|3087.6|3101.2|3088.8|3101.9|3089.5|3099.5|3087.1|0
1649033100000|2022-04-04 00:45:00|3106.3|3093.9|3105.9|3093.5|3107.2|3094.8|3105.5|3093.1|0
1649043000000|2022-04-04 03:30:00|3100.9|3088.5|3100.4|3088|3101.3|3088.9|3100.4|3088|0
1649033400000|2022-04-04 00:50:00|3105.4|3093|3105.5|3093.1|3106.2|3093.8|3105.2|3092.8|0
1649043300000|2022-04-04 03:35:00|3100.5|3088.1|3099.9|3087.5|3100.8|3088.4|3099.6|3087.2|0
1649033700000|2022-04-04 00:55:00|3105.7|3093.3|3105.8|3093.4|3106.1|3093.7|3105.2|3092.8|0
1649043600000|2022-04-04 03:40:00|3100|3087.6|3099.9|3087.5|3100.9|3088.5|3099.8|3087.4|0
1649034000000|2022-04-04 01:00:00|3106.6|3094.2|3103.9|3091.5|3106.6|3094.2|3101.9|3089.5|0
1649043900000|2022-04-04 03:45:00|3100.6|3088.2|3103.3|3090.9|3103.3|3090.9|3100.3|3087.9|0
1649034300000|2022-04-04 01:05:00|3104.6|3092.2|3101.5|3089.1|3104.6|3092.2|3100.7|3088.3|0
1649044200000|2022-04-04 03:50:00|3103|3090.6|3104.1|3091.7|3104.1|3091.7|3103|3090.6|0
1649034600000|2022-04-04 01:10:00|3101.3|3088.9|3101|3088.6|3101.7|3089.3|3100.9|3088.5|0
1649044500000|2022-04-04 03:55:00|3103.7|3091.3|3104.3|3091.9|3104.4|3092|3103.5|3091.1|0
1649034900000|2022-04-04 01:15:00|3100.7|3088.3|3098.4|3086|3101.6|3089.2|3097.5|3085.1|0
1649044800000|2022-04-04 04:00:00|3104.7|3092.3|3106.1|3093.7|3106.6|3094.2|3104.7|3092.3|0
1649035200000|2022-04-04 01:20:00|3097.4|3085|3098.3|3085.9|3098.3|3085.9|3096.6|3084.2|0
1649045100000|2022-04-04 04:05:00|3106|3093.6|3109.1|3096.7|3109.1|3096.7|3106|3093.6|0
1649035500000|2022-04-04 01:25:00|3099.3|3086.9|3096.7|3084.3|3099.3|3086.9|3096.6|3084.2|0
1649045400000|2022-04-04 04:10:00|3109.4|3097|3106.3|3093.9|3109.4|3097|3106.3|3093.9|0
1649035800000|2022-04-04 01:30:00|3096.8|3084.4|3097.7|3085.3|3097.7|3085.3|3096|3083.6|0
1649045700000|2022-04-04 04:15:00|3106.4|3094|3107.5|3095.1|3107.8|3095.4|3106.3|3093.9|0
1649036100000|2022-04-04 01:35:00|3098|3085.6|3098.4|3086|3098.4|3086|3097.5|3085.1|0
1649046000000|2022-04-04 04:20:00|3107.3|3094.9|3106|3093.6|3107.4|3095|3106|3093.6|0
1649036400000|2022-04-04 01:40:00|3099.3|3086.9|3104|3091.6|3104.2|3091.8|3099.3|3086.9|0
1649046300000|2022-04-04 04:25:00|3105.3|3092.9|3105.6|3093.2|3105.9|3093.5|3104.4|3092|0
1649036700000|2022-04-04 01:45:00|3103.9|3091.5|3099.6|3087.2|3104.2|3091.8|3099.3|3086.9|0
1649046600000|2022-04-04 04:30:00|3106.2|3093.8|3105.6|3093.2|3106.2|3093.8|3105.2|3092.8|0
1649037000000|2022-04-04 01:50:00|3099.7|3087.3|3102|3089.6|3102.4|3090|3099.7|3087.3|0
1649046900000|2022-04-04 04:35:00|3105.3|3092.9|3105|3092.6|3106|3093.6|3104.8|3092.4|0
1649037300000|2022-04-04 01:55:00|3100.4|3088|3101.4|3089|3102.2|3089.8|3100.4|3088|0
1649047200000|2022-04-04 04:40:00|3104.3|3091.9|3104.6|3092.2|3105.1|3092.7|3104.3|3091.9|0
1649037600000|2022-04-04 02:00:00|3101.2|3088.8|3103.7|3091.3|3103.7|3091.3|3101.2|3088.8|0
1649047500000|2022-04-04 04:45:00|3103.7|3091.3|3105.7|3093.3|3105.7|3093.3|3103.7|3091.3|0
1649037900000|2022-04-04 02:05:00|3103.9|3091.5|3103.9|3091.5|3103.9|3091.5|3102.6|3090.2|0
1649047800000|2022-04-04 04:50:00|3105.3|3092.9|3105.5|3093.1|3105.5|3093.1|3104.5|3092.1|0
1649038200000|2022-04-04 02:10:00|3103.8|3091.4|3103.4|3091|3104.1|3091.7|3102.9|3090.5|0
1649048100000|2022-04-04 04:55:00|3105.2|3092.8|3106.8|3094.4|3107.5|3095.1|3105.2|3092.8|0
1649038500000|2022-04-04 02:15:00|3102.6|3090.2|3101.9|3089.5|3102.9|3090.5|3101.8|3089.4|0
1649048400000|2022-04-04 05:00:00|3107.1|3094.7|3105.7|3093.3|3107.1|3094.7|3105.7|3093.3|0
1649048700000|2022-04-04 05:05:00|3106.3|3093.9|3106.3|3093.9|3106.7|3094.3|3105.8|3093.4|0
1649049000000|2022-04-04 05:10:00|3106.5|3094.1|3104.2|3091.8|3106.5|3094.1|3104.2|3091.8|0
1649049300000|2022-04-04 05:15:00|3104.8|3092.4|3103.7|3091.3|3104.8|3092.4|3103.6|3091.2|0
1649049600000|2022-04-04 05:20:00|3103.1|3090.7|3102.3|3089.9|3103.7|3091.3|3102.2|3089.8|0
1649049900000|2022-04-04 05:25:00|3102.1|3089.7|3100.6|3088.2|3102.4|3090|3100.5|3088.1|0
1649050200000|2022-04-04 05:30:00|3101.3|3088.9|3102|3089.6|3102.4|3090|3100.8|3088.4|0
1649050500000|2022-04-04 05:35:00|3101.9|3089.5|3102.3|3089.9|3102.5|3090.1|3101.7|3089.3|0
1649050800000|2022-04-04 05:40:00|3101.6|3089.2|3099.3|3086.9|3101.6|3089.2|3098.4|3086|0
1649051100000|2022-04-04 05:45:00|3098.1|3085.7|3095.9|3083.5|3098.1|3085.7|3095.9|3083.5|0
1649051400000|2022-04-04 05:50:00|3095|3082.6|3095.6|3083.2|3096.4|3084|3095|3082.6|0
1649051700000|2022-04-04 05:55:00|3095.3|3082.9|3094.5|3082.1|3095.6|3083.2|3093.6|3081.2|0
1649117400000|2022-04-05 00:10:00|3124.3|3111.9|3134.6|3122|3136.9|3124.3|3124.3|3111.9|0
1649117700000|2022-04-05 00:15:00|3133|3120.4|3133.9|3121.3|3134.7|3122.1|3132.4|3119.8|0
1649118000000|2022-04-05 00:20:00|3136.3|3123.7|3133.3|3120.7|3136.3|3123.7|3131.5|3118.9|0
1649118300000|2022-04-05 00:25:00|3133.7|3121.1|3136.7|3124.1|3136.7|3124.1|3133.5|3120.9|0
1649118600000|2022-04-05 00:30:00|3134.4|3121.8|3135.2|3122.6|3137.3|3124.7|3134.4|3121.8|0
1649118900000|2022-04-05 00:35:00|3134.4|3121.8|3130.2|3117.8|3134.4|3121.8|3129.8|3117.4|0
1649119200000|2022-04-05 00:40:00|3130.6|3118.2|3133.4|3120.8|3133.4|3120.8|3130.3|3117.9|0
1649119500000|2022-04-05 00:45:00|3134.1|3121.5|3134.4|3121.8|3134.6|3122|3132.9|3120.3|0
1649119800000|2022-04-05 00:50:00|3133.6|3121|3134.1|3121.5|3134.2|3121.6|3132.2|3119.6|0
1649120100000|2022-04-05 00:55:00|3134.6|3122|3134.9|3122.3|3134.9|3122.3|3130.8|3118.4|0
1649120400000|2022-04-05 01:00:00|3135.2|3122.6|3135.4|3122.8|3137|3124.4|3135.2|3122.6|0
1649120700000|2022-04-05 01:05:00|3135.7|3123.1|3136.1|3123.5|3136.7|3124.1|3134.6|3122|0
1649121000000|2022-04-05 01:10:00|3135.9|3123.3|3135.8|3123.2|3136.1|3123.5|3135.6|3123|0
1649121300000|2022-04-05 01:15:00|3136.4|3123.8|3136.2|3123.6|3138|3125.4|3136.2|3123.6|0
1649121600000|2022-04-05 01:20:00|3135.5|3122.9|3133.6|3121|3136.2|3123.6|3133.6|3121|0
1649121900000|2022-04-05 01:25:00|3134.6|3122|3131.9|3119.3|3134.6|3122|3130.7|3118.3|0
1649122200000|2022-04-05 01:30:00|3132.8|3120.2|3135.1|3122.5|3135.4|3122.8|3132.7|3120.1|0
1649122500000|2022-04-05 01:35:00|3135.5|3122.9|3135.4|3122.8|3136.4|3123.8|3134.9|3122.3|0
1649122800000|2022-04-05 01:40:00|3135.6|3123|3136.6|3124|3136.9|3124.3|3135.3|3122.7|0
1649123100000|2022-04-05 01:45:00|3136.9|3124.3|3135.8|3123.2|3137.2|3124.6|3135.5|3122.9|0
1649123400000|2022-04-05 01:50:00|3135.9|3123.3|3143.6|3131|3143.6|3131|3135.9|3123.3|0
1649123700000|2022-04-05 01:55:00|3143.8|3131.2|3142.6|3130|3143.8|3131.2|3142|3129.4|0
1649124000000|2022-04-05 02:00:00|3142.2|3129.6|3142|3129.4|3143.2|3130.6|3141.4|3128.8|0
1649124300000|2022-04-05 02:05:00|3141.4|3128.8|3137.2|3124.6|3142|3129.4|3137.2|3124.6|0
1649124600000|2022-04-05 02:10:00|3137.1|3124.5|3138.9|3126.3|3138.9|3126.3|3136.8|3124.2|0
1649124900000|2022-04-05 02:15:00|3138.4|3125.8|3136.8|3124.2|3138.7|3126.1|3136.7|3124.1|0
1649125200000|2022-04-05 02:20:00|3136.6|3124|3135.8|3123.2|3137.4|3124.8|3135.1|3122.5|0
1649125500000|2022-04-05 02:25:00|3134.9|3122.3|3134.9|3122.3|3134.9|3122.3|3133|3120.4|0
1649125800000|2022-04-05 02:30:00|3135.9|3123.3|3137.5|3124.9|3139|3126.4|3135.9|3123.3|0
1649126100000|2022-04-05 02:35:00|3138.1|3125.5|3138.7|3126.1|3138.9|3126.3|3138|3125.4|0
1649126400000|2022-04-05 02:40:00|3138.2|3125.6|3141.5|3128.9|3141.6|3129|3138.1|3125.5|0
1649126700000|2022-04-05 02:45:00|3142.1|3129.5|3141|3128.4|3143.4|3130.8|3141|3128.4|0
1649127000000|2022-04-05 02:50:00|3141.4|3128.8|3135.2|3122.6|3141.4|3128.8|3135.2|3122.6|0
1649127300000|2022-04-05 02:55:00|3135.8|3123.2|3137|3124.4|3137.3|3124.7|3135.3|3122.7|0
1649127600000|2022-04-05 03:00:00|3136.5|3123.9|3136.6|3124|3136.8|3124.2|3135.6|3123|0
1649127900000|2022-04-05 03:05:00|3136.2|3123.6|3135.6|3123|3136.3|3123.7|3135.6|3123|0
1649128200000|2022-04-05 03:10:00|3135.8|3123.2|3138.2|3125.6|3138.5|3125.9|3135.8|3123.2|0
1649128500000|2022-04-05 03:15:00|3138.4|3125.8|3137.5|3124.9|3138.5|3125.9|3137.4|3124.8|0
1649128800000|2022-04-05 03:20:00|3137.7|3125.1|3134.3|3121.7|3137.7|3125.1|3134.3|3121.7|0
1649129100000|2022-04-05 03:25:00|3134.2|3121.6|3132.5|3119.9|3134.6|3122|3132.5|3119.9|0
1649129400000|2022-04-05 03:30:00|3132.7|3120.1|3131.3|3118.8|3132.8|3120.2|3131.1|3118.7|0
1649129700000|2022-04-05 03:35:00|3132.1|3119.5|3133.2|3120.6|3133.2|3120.6|3131.8|3119.2|0
1649130000000|2022-04-05 03:40:00|3133.6|3121|3133.9|3121.3|3134|3121.4|3132.9|3120.3|0
1649130300000|2022-04-05 03:45:00|3134.1|3121.5|3132.6|3120|3134.2|3121.6|3132.4|3119.8|0
1649130600000|2022-04-05 03:50:00|3133|3120.4|3133.6|3121|3134.4|3121.8|3132.8|3120.2|0
1649130900000|2022-04-05 03:55:00|3134.4|3121.8|3133.5|3120.9|3135.7|3123.1|3133.4|3120.8|0
1649131200000|2022-04-05 04:00:00|3133|3120.4|3128.8|3116.4|3133|3120.4|3128.8|3116.4|0
1649131500000|2022-04-05 04:05:00|3128.1|3115.7|3126.3|3113.9|3128.4|3116|3126.3|3113.9|0
1649131800000|2022-04-05 04:10:00|3127.1|3114.7|3125.9|3113.5|3127.4|3115|3125.4|3113|0
1649132100000|2022-04-05 04:15:00|3125.6|3113.2|3125.3|3112.9|3125.6|3113.2|3123.6|3111.2|0
1649132400000|2022-04-05 04:20:00|3125.2|3112.8|3122.2|3109.8|3125.4|3113|3122.1|3109.7|0
1649132700000|2022-04-05 04:25:00|3121.7|3109.3|3123.5|3111.1|3123.5|3111.1|3121.7|3109.3|0
1649133000000|2022-04-05 04:30:00|3123.7|3111.3|3113.8|3101.4|3123.7|3111.3|3113.8|3101.4|0
1649133300000|2022-04-05 04:35:00|3113.2|3100.8|3110.7|3098.3|3113.2|3100.8|3110.3|3097.9|0
1649133600000|2022-04-05 04:40:00|3110.6|3098.2|3104.9|3092.5|3110.6|3098.2|3104.9|3092.5|0
1649133900000|2022-04-05 04:45:00|3104.2|3091.8|3100.4|3088|3104.4|3092|3100.4|3088|0
1649134200000|2022-04-05 04:50:00|3100.2|3087.8|3097.6|3085.2|3101.2|3088.8|3097.6|3085.2|0
1649134500000|2022-04-05 04:55:00|3097.9|3085.5|3095.7|3083.3|3097.9|3085.5|3095.5|3083.1|0
1649134800000|2022-04-05 05:00:00|3095.6|3083.2|3096.6|3084.2|3096.8|3084.4|3095.5|3083.1|0
1649135100000|2022-04-05 05:05:00|3096.3|3083.9|3095.7|3083.3|3096.8|3084.4|3095.7|3083.3|0
1649135400000|2022-04-05 05:10:00|3095.5|3083.1|3096.8|3084.4|3096.8|3084.4|3094.8|3082.4|0
1649135700000|2022-04-05 05:15:00|3097.1|3084.7|3100.7|3088.3|3100.7|3088.3|3097.1|3084.7|0
1649136000000|2022-04-05 05:20:00|3100.9|3088.5|3101.6|3089.2|3103.3|3090.9|3100.9|3088.5|0
1649136300000|2022-04-05 05:25:00|3102|3089.6|3103.4|3091|3105.3|3092.9|3102|3089.6|0
1649136600000|2022-04-05 05:30:00|3102.7|3090.3|3103.5|3091.1|3103.5|3091.1|3100.9|3088.5|0
1649136900000|2022-04-05 05:35:00|3102|3089.6|3098.4|3086|3102|3089.6|3097|3084.6|0
1649137200000|2022-04-05 05:40:00|3097.8|3085.4|3098.5|3086.1|3099|3086.6|3097.8|3085.4|0
1649137500000|2022-04-05 05:45:00|3099.2|3086.8|3099.1|3086.7|3099.8|3087.4|3097.9|3085.5|0
1649137800000|2022-04-05 05:50:00|3099.4|3087|3097.3|3084.9|3099.6|3087.2|3097.3|3084.9|0
1649138100000|2022-04-05 05:55:00|3096.6|3084.2|3098|3085.6|3098|3085.6|3096.1|3083.7|0
1649203800000|2022-04-06 00:10:00|3068.2|3056|3068.8|3056.6|3069.4|3057.2|3063.9|3051.7|0
1649204100000|2022-04-06 00:15:00|3067.4|3055.2|3074.5|3062.3|3074.5|3062.3|3067.4|3055.2|0
1649204400000|2022-04-06 00:20:00|3074.1|3061.9|3079|3066.8|3079.7|3067.5|3072.9|3060.7|0
1649204700000|2022-04-06 00:25:00|3078.1|3065.9|3076.8|3064.6|3078.1|3065.9|3074.2|3062|0
1649205000000|2022-04-06 00:30:00|3077.7|3065.5|3075.8|3063.6|3077.7|3065.5|3075.8|3063.6|0
1649205300000|2022-04-06 00:35:00|3076.4|3064.2|3079|3066.8|3079.2|3067|3076.1|3063.9|0
1649205600000|2022-04-06 00:40:00|3077.1|3064.9|3075.8|3063.6|3077.1|3064.9|3075|3062.8|0
1649205900000|2022-04-06 00:45:00|3074.6|3062.4|3070.1|3057.9|3074.6|3062.4|3070|3057.8|0
1649206200000|2022-04-06 00:50:00|3070.2|3058|3069.6|3057.4|3071.1|3058.9|3067.5|3055.3|0
1649206500000|2022-04-06 00:55:00|3070.6|3058.4|3069.3|3057.1|3070.6|3058.4|3069|3056.8|0
1649206800000|2022-04-06 01:00:00|3071.2|3059|3070.2|3058|3074.1|3061.9|3070.2|3058|0
1649207100000|2022-04-06 01:05:00|3069.7|3057.5|3072.4|3060.2|3072.4|3060.2|3069.4|3057.2|0
1649207400000|2022-04-06 01:10:00|3073.1|3060.9|3068.8|3056.6|3073.1|3060.9|3068.4|3056.2|0
1649207700000|2022-04-06 01:15:00|3068.6|3056.4|3073.5|3061.3|3073.5|3061.3|3068.6|3056.4|0
1649208000000|2022-04-06 01:20:00|3073.4|3061.2|3070.6|3058.4|3073.4|3061.2|3068.9|3056.7|0
1649208300000|2022-04-06 01:25:00|3071|3058.8|3071.2|3059|3073.7|3061.5|3070.5|3058.3|0
1649208600000|2022-04-06 01:30:00|3070.7|3058.5|3072.8|3060.6|3072.8|3060.6|3070.4|3058.2|0
1649208900000|2022-04-06 01:35:00|3072.9|3060.7|3069|3056.8|3072.9|3060.7|3067.8|3055.6|0
1649209200000|2022-04-06 01:40:00|3069.4|3057.2|3069.2|3057|3069.4|3057.2|3065.2|3053|0
1649209500000|2022-04-06 01:45:00|3068.7|3056.5|3071.1|3058.9|3072.6|3060.4|3068.7|3056.5|0
1649209800000|2022-04-06 01:50:00|3070.2|3058|3068.6|3056.4|3070.2|3058|3068|3055.8|0
1649210100000|2022-04-06 01:55:00|3068.8|3056.6|3065.9|3053.7|3068.9|3056.7|3065.9|3053.7|0
1649210400000|2022-04-06 02:00:00|3066|3053.8|3066.4|3054.2|3066.7|3054.5|3065.2|3053|0
1649210700000|2022-04-06 02:05:00|3066.1|3053.9|3067.2|3055|3068.6|3056.4|3066.1|3053.9|0
1649211000000|2022-04-06 02:10:00|3066.6|3054.4|3062.5|3050.3|3066.6|3054.4|3062.5|3050.3|0
1649211300000|2022-04-06 02:15:00|3062.8|3050.6|3063.1|3050.9|3063.1|3050.9|3062|3049.8|0
1649211600000|2022-04-06 02:20:00|3063.5|3051.3|3063.5|3051.3|3063.7|3051.5|3062.8|3050.6|0
1649211900000|2022-04-06 02:25:00|3063.4|3051.2|3066.3|3054.1|3066.3|3054.1|3063.4|3051.2|0
1649212200000|2022-04-06 02:30:00|3065.6|3053.4|3066.9|3054.7|3066.9|3054.7|3065.5|3053.3|0
1649212500000|2022-04-06 02:35:00|3066.7|3054.5|3068.7|3056.5|3068.7|3056.5|3066.7|3054.5|0
1649212800000|2022-04-06 02:40:00|3068.4|3056.2|3068.2|3056|3068.4|3056.2|3067.1|3054.9|0
1649213100000|2022-04-06 02:45:00|3068.3|3056.1|3064|3051.8|3068.3|3056.1|3064|3051.8|0
1649213400000|2022-04-06 02:50:00|3065.3|3053.1|3065.7|3053.5|3065.7|3053.5|3064.3|3052.1|0
1649213700000|2022-04-06 02:55:00|3066|3053.8|3067.5|3055.3|3068.8|3056.6|3066|3053.8|0
1649214000000|2022-04-06 03:00:00|3066.8|3054.6|3065.4|3053.2|3066.8|3054.6|3065.3|3053.1|0
1649214300000|2022-04-06 03:05:00|3065.6|3053.4|3066.6|3054.4|3066.6|3054.4|3065.3|3053.1|0
1649214600000|2022-04-06 03:10:00|3067.5|3055.3|3065.9|3053.7|3067.5|3055.3|3065.3|3053.1|0
1649214900000|2022-04-06 03:15:00|3065.5|3053.3|3066.7|3054.5|3066.9|3054.7|3064.8|3052.6|0
1649215200000|2022-04-06 03:20:00|3066.4|3054.2|3066.8|3054.6|3067.5|3055.3|3066.4|3054.2|0
1649215500000|2022-04-06 03:25:00|3067.2|3055|3066.1|3053.9|3067.2|3055|3066.1|3053.9|0
1649215800000|2022-04-06 03:30:00|3066.2|3054|3064.4|3052.2|3066.2|3054|3064|3051.8|0
1649216100000|2022-04-06 03:35:00|3064.2|3052|3066.1|3053.9|3066.6|3054.4|3064.2|3052|0
1649216400000|2022-04-06 03:40:00|3065.7|3053.5|3065.1|3052.9|3065.7|3053.5|3063.9|3051.7|0
1649216700000|2022-04-06 03:45:00|3065.2|3053|3067.6|3055.4|3068|3055.8|3065.2|3053|0
1649217000000|2022-04-06 03:50:00|3067.8|3055.6|3067.9|3055.7|3068.5|3056.3|3067.7|3055.5|0
1649217300000|2022-04-06 03:55:00|3068.2|3056|3066.3|3054.1|3068.2|3056|3065.3|3053.1|0
1649217600000|2022-04-06 04:00:00|3066.2|3054|3066.4|3054.2|3067.2|3055|3066|3053.8|0
1649217900000|2022-04-06 04:05:00|3066.3|3054.1|3070.4|3058.2|3070.4|3058.2|3066.3|3054.1|0
1649218200000|2022-04-06 04:10:00|3070.1|3057.9|3072.6|3060.4|3072.6|3060.4|3070.1|3057.9|0
1649218500000|2022-04-06 04:15:00|3073.2|3061|3073.8|3061.6|3074|3061.8|3072.8|3060.6|0
1649218800000|2022-04-06 04:20:00|3073.6|3061.4|3075|3062.8|3075.1|3062.9|3073.6|3061.4|0
1649219100000|2022-04-06 04:25:00|3074.5|3062.3|3071.4|3059.2|3074.5|3062.3|3071.4|3059.2|0
1649219400000|2022-04-06 04:30:00|3071.1|3058.9|3070.8|3058.6|3071.2|3059|3069.5|3057.3|0
1649219700000|2022-04-06 04:35:00|3070.2|3058|3069.6|3057.4|3070.2|3058|3068.4|3056.2|0
1649220000000|2022-04-06 04:40:00|3070.4|3058.2|3071|3058.8|3071|3058.8|3069.2|3057|0
1649220300000|2022-04-06 04:45:00|3071.5|3059.3|3074.2|3062|3074.7|3062.5|3071.5|3059.3|0
1649220600000|2022-04-06 04:50:00|3075|3062.8|3076.7|3064.5|3076.7|3064.5|3074|3061.8|0
1649220900000|2022-04-06 04:55:00|3076.5|3064.3|3075.9|3063.7|3076.7|3064.5|3075.9|3063.7|0
1649221200000|2022-04-06 05:00:00|3075.4|3063.2|3077.7|3065.5|3077.7|3065.5|3075.1|3062.9|0
1649221500000|2022-04-06 05:05:00|3078.3|3066.1|3078.6|3066.4|3079.2|3067|3078.1|3065.9|0
1649221800000|2022-04-06 05:10:00|3078.8|3066.6|3075.8|3063.6|3078.8|3066.6|3075.7|3063.5|0
1649222100000|2022-04-06 05:15:00|3075.2|3063|3076.6|3064.4|3077|3064.8|3075|3062.8|0
1649222400000|2022-04-06 05:20:00|3076.9|3064.7|3079.7|3067.5|3079.7|3067.5|3076.7|3064.5|0
1649222700000|2022-04-06 05:25:00|3079.6|3067.4|3076.1|3063.9|3079.6|3067.4|3076.1|3063.9|0
1649223000000|2022-04-06 05:30:00|3076.8|3064.6|3078|3065.8|3078.9|3066.7|3076.8|3064.6|0
1649223300000|2022-04-06 05:35:00|3077.9|3065.7|3077.5|3065.3|3078|3065.8|3076.7|3064.5|0
1649223600000|2022-04-06 05:40:00|3076.6|3064.4|3075.2|3063|3076.9|3064.7|3075.2|3063|0
1649223900000|2022-04-06 05:45:00|3074.6|3062.4|3075.2|3063|3075.4|3063.2|3074.4|3062.2|0
1649224200000|2022-04-06 05:50:00|3076.3|3064.1|3074.6|3062.4|3076.3|3064.1|3074.6|3062.4|0
1649224500000|2022-04-06 05:55:00|3075.8|3063.6|3074|3061.8|3076.1|3063.9|3073.4|3061.2|0
1649290200000|2022-04-07 00:10:00|3036.7|3024.5|3038.4|3026.2|3038.4|3026.2|3034.5|3022.3|0
1649290500000|2022-04-07 00:15:00|3041.5|3029.3|3049.4|3037.2|3049.4|3037.2|3041.5|3029.3|0
1649290800000|2022-04-07 00:20:00|3049|3036.8|3052|3039.8|3054.6|3042.4|3049|3036.8|0
1649291100000|2022-04-07 00:25:00|3051.1|3038.9|3050.5|3038.3|3053.8|3041.6|3049.7|3037.5|0
1649291400000|2022-04-07 00:30:00|3048.9|3036.7|3043.1|3030.9|3048.9|3036.7|3041.9|3029.7|0
1649291700000|2022-04-07 00:35:00|3043.5|3031.3|3045.3|3033.1|3045.3|3033.1|3043.3|3031.1|0
1649292000000|2022-04-07 00:40:00|3043.9|3031.7|3043.8|3031.6|3044.3|3032.1|3042.2|3030|0
1649292300000|2022-04-07 00:45:00|3043.9|3031.7|3045|3032.8|3046.4|3034.2|3043.3|3031.1|0
1649292600000|2022-04-07 00:50:00|3045.4|3033.2|3049.1|3036.9|3049.1|3036.9|3045.4|3033.2|0
1649292900000|2022-04-07 00:55:00|3047.9|3035.7|3047.5|3035.3|3048.8|3036.6|3043.2|3031|0
1649293200000|2022-04-07 01:00:00|3048.9|3036.7|3045.7|3033.5|3048.9|3036.7|3045.3|3033.1|0
1649293500000|2022-04-07 01:05:00|3045|3032.8|3046.2|3034|3046.2|3034|3044.3|3032.1|0
1649293800000|2022-04-07 01:10:00|3046.8|3034.6|3045|3032.8|3046.8|3034.6|3043|3030.8|0
1649294100000|2022-04-07 01:15:00|3045.8|3033.6|3045.4|3033.2|3046.8|3034.6|3044.2|3032|0
1649294400000|2022-04-07 01:20:00|3045.7|3033.5|3044|3031.8|3045.9|3033.7|3044|3031.8|0
1649294700000|2022-04-07 01:25:00|3042.6|3030.4|3041.2|3029|3042.6|3030.4|3040.1|3027.9|0
1649295000000|2022-04-07 01:30:00|3040.5|3028.3|3040.7|3028.5|3041.4|3029.2|3040|3027.8|0
1649295300000|2022-04-07 01:35:00|3041.1|3028.9|3041.6|3029.4|3043.5|3031.3|3040.9|3028.7|0
1649295600000|2022-04-07 01:40:00|3040.4|3028.2|3040.7|3028.5|3041.2|3029|3037.7|3025.5|0
1649295900000|2022-04-07 01:45:00|3040.8|3028.6|3041.1|3028.9|3041.1|3028.9|3039.7|3027.5|0
1649296200000|2022-04-07 01:50:00|3042.5|3030.3|3043.4|3031.2|3045|3032.8|3042.5|3030.3|0
1649296500000|2022-04-07 01:55:00|3042.8|3030.6|3040.7|3028.5|3043.1|3030.9|3040|3027.8|0
1649296800000|2022-04-07 02:00:00|3040.2|3028|3038.4|3026.2|3040.3|3028.1|3038.2|3026|0
1649297100000|2022-04-07 02:05:00|3038.2|3026|3037.6|3025.4|3039.2|3027|3037.6|3025.4|0
1649297400000|2022-04-07 02:10:00|3036.1|3023.9|3037.6|3025.4|3037.9|3025.7|3036.1|3023.9|0
1649297700000|2022-04-07 02:15:00|3037.3|3025.1|3035.4|3023.2|3037.5|3025.3|3034.2|3022|0
1649298000000|2022-04-07 02:20:00|3034.6|3022.4|3035.7|3023.5|3036.3|3024.1|3034.5|3022.3|0
1649298300000|2022-04-07 02:25:00|3036.6|3024.4|3036.3|3024.1|3036.9|3024.7|3036.1|3023.9|0
1649298600000|2022-04-07 02:30:00|3035.3|3023.1|3034.9|3022.7|3036.3|3024.1|3034.8|3022.6|0
1649298900000|2022-04-07 02:35:00|3034.7|3022.5|3031.6|3019.4|3034.7|3022.5|3031.4|3019.2|0
1649299200000|2022-04-07 02:40:00|3031.2|3019|3034.7|3022.5|3034.9|3022.7|3031.2|3019|0
1649299500000|2022-04-07 02:45:00|3034.6|3022.4|3038.7|3026.5|3039|3026.8|3034.6|3022.4|0
1649299800000|2022-04-07 02:50:00|3038.4|3026.2|3042.1|3029.9|3042.1|3029.9|3038.1|3025.9|0
1649300100000|2022-04-07 02:55:00|3041.7|3029.5|3038.1|3025.9|3041.7|3029.5|3038.1|3025.9|0
1649300400000|2022-04-07 03:00:00|3037.6|3025.4|3038.3|3026.1|3039.2|3027|3037.6|3025.4|0
1649300700000|2022-04-07 03:05:00|3038.1|3025.9|3036.1|3023.9|3038.1|3025.9|3035.7|3023.5|0
1649301000000|2022-04-07 03:10:00|3035.7|3023.5|3034.6|3022.4|3035.7|3023.5|3034|3021.8|0
1649301300000|2022-04-07 03:15:00|3034|3021.8|3031.8|3019.6|3034.1|3021.9|3031.2|3019|0
1649301600000|2022-04-07 03:20:00|3032|3019.8|3031.3|3019.1|3032|3019.8|3031.1|3019|0
1649301900000|2022-04-07 03:25:00|3030.8|3018.8|3030.9|3018.9|3030.9|3018.9|3029.2|3017.2|0
1649302200000|2022-04-07 03:30:00|3031.6|3019.4|3035|3022.8|3035|3022.8|3031.5|3019.3|0
1649302500000|2022-04-07 03:35:00|3034.7|3022.5|3036|3023.8|3036|3023.8|3034.7|3022.5|0
1649302800000|2022-04-07 03:40:00|3036.1|3023.9|3035.4|3023.2|3036.1|3023.9|3034.6|3022.4|0
1649303100000|2022-04-07 03:45:00|3034.9|3022.7|3035.4|3023.2|3037.3|3025.1|3034.9|3022.7|0
1649303400000|2022-04-07 03:50:00|3036.1|3023.9|3031.9|3019.7|3036.1|3023.9|3031.9|3019.7|0
1649303700000|2022-04-07 03:55:00|3031.8|3019.6|3029.5|3017.5|3031.8|3019.6|3029.5|3017.5|0
1649304000000|2022-04-07 04:00:00|3029.6|3017.6|3028.7|3016.7|3029.6|3017.6|3027.8|3015.8|0
1649304300000|2022-04-07 04:05:00|3028.3|3016.3|3026.8|3014.8|3028.3|3016.3|3026.7|3014.7|0
1649304600000|2022-04-07 04:10:00|3026.4|3014.4|3022.5|3010.5|3026.4|3014.4|3022.5|3010.5|0
1649304900000|2022-04-07 04:15:00|3023.1|3011.1|3024.6|3012.6|3025.4|3013.4|3023.1|3011.1|0
1649305200000|2022-04-07 04:20:00|3025.1|3013.1|3026.5|3014.5|3027.3|3015.3|3025.1|3013.1|0
1649305500000|2022-04-07 04:25:00|3024.7|3012.7|3025.1|3013.1|3025.6|3013.6|3024.5|3012.5|0
1649305800000|2022-04-07 04:30:00|3025|3013|3026.5|3014.5|3027|3015|3025|3013|0
1649306100000|2022-04-07 04:35:00|3026.6|3014.6|3027.3|3015.3|3027.7|3015.7|3026.4|3014.4|0
1649306400000|2022-04-07 04:40:00|3027.7|3015.7|3030.1|3018.1|3030.2|3018.2|3027.5|3015.5|0
1649306700000|2022-04-07 04:45:00|3030.4|3018.4|3029.8|3017.8|3030.7|3018.7|3029.7|3017.7|0
1649307000000|2022-04-07 04:50:00|3030.1|3018.1|3028.6|3016.6|3030.1|3018.1|3028.6|3016.6|0
1649307300000|2022-04-07 04:55:00|3029|3017|3029.1|3017.1|3029.1|3017.1|3027.8|3015.8|0
1649307600000|2022-04-07 05:00:00|3028.2|3016.2|3029.3|3017.3|3030.6|3018.6|3028.2|3016.2|0
1649307900000|2022-04-07 05:05:00|3029.2|3017.2|3031.2|3019|3031.2|3019|3028.4|3016.4|0
1649308200000|2022-04-07 05:10:00|3031.3|3019.1|3030.2|3018.2|3031.3|3019.1|3029.1|3017.1|0
1649308500000|2022-04-07 05:15:00|3029.3|3017.3|3028.6|3016.6|3029.9|3017.9|3028|3016|0
1649308800000|2022-04-07 05:20:00|3028|3016|3029.1|3017.1|3029.5|3017.5|3028|3016|0
1649309100000|2022-04-07 05:25:00|3028.7|3016.7|3027.7|3015.7|3028.7|3016.7|3026.9|3014.9|0
1649309400000|2022-04-07 05:30:00|3028|3016|3029.3|3017.3|3030.5|3018.5|3027.7|3015.7|0
1649309700000|2022-04-07 05:35:00|3030.1|3018.1|3032.3|3020.1|3032.6|3020.4|3030|3018|0
1649310000000|2022-04-07 05:40:00|3032.6|3020.4|3032.9|3020.7|3033.5|3021.3|3032.2|3020|0
1649310300000|2022-04-07 05:45:00|3032.5|3020.3|3030.5|3018.5|3032.5|3020.3|3029.9|3017.9|0
1649310600000|2022-04-07 05:50:00|3030.4|3018.4|3030.2|3018.2|3030.4|3018.4|3029|3017|0
1649310900000|2022-04-07 05:55:00|3030.1|3018.1|3028.4|3016.4|3031.3|3019.1|3028.1|3016.1|0
1649376600000|2022-04-08 00:10:00|3034.9|3022.7|3038.2|3026|3040.6|3028.4|3034.9|3022.7|0
1649376900000|2022-04-08 00:15:00|3038.5|3026.3|3035.5|3023.3|3039.2|3027|3035.5|3023.3|0
1649377200000|2022-04-08 00:20:00|3036.2|3024|3034.7|3022.5|3036.2|3024|3033.7|3021.5|0
1649377500000|2022-04-08 00:25:00|3034.5|3022.3|3027.6|3015.6|3034.5|3022.3|3026.2|3014.2|0
1649377800000|2022-04-08 00:30:00|3027.8|3015.8|3024.8|3012.8|3027.8|3015.8|3024.4|3012.4|0
1649378100000|2022-04-08 00:35:00|3024.5|3012.5|3025.8|3013.8|3026.4|3014.4|3024.1|3012.1|0
1649378400000|2022-04-08 00:40:00|3026.5|3014.5|3030.5|3018.5|3031.2|3019|3026.5|3014.5|0
1649378700000|2022-04-08 00:45:00|3029.6|3017.6|3027.9|3015.9|3030.4|3018.4|3027.9|3015.9|0
1649379000000|2022-04-08 00:50:00|3027.8|3015.8|3029.4|3017.4|3030.6|3018.6|3027.8|3015.8|0
1649379300000|2022-04-08 00:55:00|3028.9|3016.9|3029|3017|3030|3018|3028.8|3016.8|0
1649379600000|2022-04-08 01:00:00|3030.7|3018.7|3033.3|3021.1|3033.3|3021.1|3030.7|3018.7|0
1649379900000|2022-04-08 01:05:00|3032.2|3020|3031.5|3019.3|3032.6|3020.4|3031.5|3019.3|0
1649380200000|2022-04-08 01:10:00|3031.8|3019.6|3032.6|3020.4|3032.6|3020.4|3030.5|3018.5|0
1649380500000|2022-04-08 01:15:00|3032|3019.8|3032.5|3020.3|3032.5|3020.3|3031.2|3019|0
1649380800000|2022-04-08 01:20:00|3032.1|3019.9|3037.1|3024.9|3037.1|3024.9|3032.1|3019.9|0
1649381100000|2022-04-08 01:25:00|3037.6|3025.4|3035.1|3022.9|3038.2|3026|3035.1|3022.9|0
1649381400000|2022-04-08 01:30:00|3035.5|3023.3|3034.2|3022|3035.6|3023.4|3033.7|3021.5|0
1649381700000|2022-04-08 01:35:00|3033.6|3021.4|3034.6|3022.4|3035.7|3023.5|3033.3|3021.1|0
1649382000000|2022-04-08 01:40:00|3034.8|3022.6|3034.3|3022.1|3034.8|3022.6|3033|3020.8|0
1649382300000|2022-04-08 01:45:00|3034.2|3022|3033.3|3021.1|3035.9|3023.7|3033.3|3021.1|0
1649382600000|2022-04-08 01:50:00|3032.6|3020.4|3031.1|3019|3033.2|3021|3031.1|3019|0
1649382900000|2022-04-08 01:55:00|3030.4|3018.4|3029.9|3017.9|3031.9|3019.7|3029.9|3017.9|0
1649383200000|2022-04-08 02:00:00|3029.4|3017.4|3031.5|3019.3|3031.7|3019.5|3028.3|3016.3|0
1649383500000|2022-04-08 02:05:00|3032.1|3019.9|3032.9|3020.7|3033.6|3021.4|3032.1|3019.9|0
1649383800000|2022-04-08 02:10:00|3032.3|3020.1|3031.8|3019.6|3032.5|3020.3|3030.6|3018.6|0
1649384100000|2022-04-08 02:15:00|3031.9|3019.7|3035.1|3022.9|3035.1|3022.9|3031.9|3019.7|0
1649384400000|2022-04-08 02:20:00|3034.9|3022.7|3037.8|3025.6|3038.2|3026|3034.5|3022.3|0
1649384700000|2022-04-08 02:25:00|3037.3|3025.1|3039.3|3027.1|3039.3|3027.1|3036.4|3024.2|0
1649385000000|2022-04-08 02:30:00|3039.9|3027.7|3036.1|3023.9|3040.3|3028.1|3036.1|3023.9|0
1649385300000|2022-04-08 02:35:00|3036.3|3024.1|3035.8|3023.6|3036.5|3024.3|3035.1|3022.9|0
1649385600000|2022-04-08 02:40:00|3035.1|3022.9|3033.9|3021.7|3035.1|3022.9|3033.6|3021.4|0
1649385900000|2022-04-08 02:45:00|3034.1|3021.9|3036.6|3024.4|3036.9|3024.7|3034.1|3021.9|0
1649386200000|2022-04-08 02:50:00|3036.4|3024.2|3035.5|3023.3|3036.7|3024.5|3035.4|3023.2|0
1649386500000|2022-04-08 02:55:00|3035.6|3023.4|3036.4|3024.2|3036.8|3024.6|3035.6|3023.4|0
1649386800000|2022-04-08 03:00:00|3036.2|3024|3033.6|3021.4|3036.6|3024.4|3033.6|3021.4|0
1649387100000|2022-04-08 03:05:00|3033.5|3021.3|3032.1|3019.9|3034|3021.8|3032.1|3019.9|0
1649387400000|2022-04-08 03:10:00|3032.9|3020.7|3031.4|3019.2|3033.6|3021.4|3031.4|3019.2|0
1649387700000|2022-04-08 03:15:00|3031.6|3019.4|3029.2|3017.2|3031.6|3019.4|3029.2|3017.2|0
1649388000000|2022-04-08 03:20:00|3029.6|3017.6|3028.9|3016.9|3030.4|3018.4|3028.9|3016.9|0
1649388300000|2022-04-08 03:25:00|3028.5|3016.5|3028.8|3016.8|3029.1|3017.1|3027.7|3015.7|0
1649388600000|2022-04-08 03:30:00|3028.5|3016.5|3029.2|3017.2|3029.4|3017.4|3028.2|3016.2|0
1649388900000|2022-04-08 03:35:00|3029.1|3017.1|3030.9|3018.9|3031.3|3019.1|3028.9|3016.9|0
1649389200000|2022-04-08 03:40:00|3030.7|3018.7|3031.1|3019|3031.1|3019|3030.4|3018.4|0
1649389500000|2022-04-08 03:45:00|3029.9|3017.9|3027|3015|3029.9|3017.9|3026.8|3014.8|0
1649389800000|2022-04-08 03:50:00|3025.9|3013.9|3027|3015|3027.5|3015.5|3025.9|3013.9|0
1649390100000|2022-04-08 03:55:00|3025.8|3013.8|3025.9|3013.9|3026|3014|3025.3|3013.3|0
1649390400000|2022-04-08 04:00:00|3025.8|3013.8|3025.8|3013.8|3026.4|3014.4|3025.6|3013.6|0
1649390700000|2022-04-08 04:05:00|3025.3|3013.3|3024.9|3012.9|3026|3014|3024.1|3012.1|0
1649391000000|2022-04-08 04:10:00|3023.9|3011.9|3020|3008|3024.2|3012.2|3020|3008|0
1649391300000|2022-04-08 04:15:00|3021.4|3009.4|3021.2|3009.2|3021.4|3009.4|3019.4|3007.4|0
1649391600000|2022-04-08 04:20:00|3021.4|3009.4|3021.9|3009.9|3022.7|3010.7|3021|3009|0
1649391900000|2022-04-08 04:25:00|3021.8|3009.8|3022.7|3010.7|3022.8|3010.8|3021.1|3009.1|0
1649392200000|2022-04-08 04:30:00|3022.8|3010.8|3022.3|3010.3|3022.8|3010.8|3021.8|3009.8|0
1649392500000|2022-04-08 04:35:00|3023.2|3011.2|3024.5|3012.5|3025|3013|3023.1|3011.1|0
1649392800000|2022-04-08 04:40:00|3024.6|3012.6|3024.8|3012.8|3026.7|3014.7|3024.6|3012.6|0
1649393100000|2022-04-08 04:45:00|3024.3|3012.3|3025.1|3013.1|3025.9|3013.9|3023.6|3011.6|0
1649393400000|2022-04-08 04:50:00|3025.8|3013.8|3023.7|3011.7|3026.3|3014.3|3023.7|3011.7|0
1649393700000|2022-04-08 04:55:00|3023.8|3011.8|3024.5|3012.5|3025.2|3013.2|3023.5|3011.5|0
1649394000000|2022-04-08 05:00:00|3024.3|3012.3|3024.5|3012.5|3025|3013|3023.5|3011.5|0
1649394300000|2022-04-08 05:05:00|3023.7|3011.7|3024.7|3012.7|3024.7|3012.7|3022.9|3010.9|0
1649394600000|2022-04-08 05:10:00|3025.7|3013.7|3025.2|3013.2|3026.1|3014.1|3024.4|3012.4|0
1649394900000|2022-04-08 05:15:00|3025.6|3013.6|3027.7|3015.7|3027.9|3015.9|3025.6|3013.6|0
1649395200000|2022-04-08 05:20:00|3028|3016|3027.8|3015.8|3028.2|3016.2|3027.5|3015.5|0
1649395500000|2022-04-08 05:25:00|3028.4|3016.4|3028.4|3016.4|3028.7|3016.7|3026.7|3014.7|0
1649395800000|2022-04-08 05:30:00|3029.2|3017.2|3029|3017|3032.3|3020.1|3028.8|3016.8|0
1649396100000|2022-04-08 05:35:00|3028.3|3016.3|3027.5|3015.5|3028.7|3016.7|3027.5|3015.5|0
1649396400000|2022-04-08 05:40:00|3027.3|3015.3|3029.4|3017.4|3029.4|3017.4|3027.3|3015.3|0
1649396700000|2022-04-08 05:45:00|3028.9|3016.9|3029.1|3017.1|3029.1|3017.1|3028.2|3016.2|0
1649397000000|2022-04-08 05:50:00|3029.2|3017.2|3026.4|3014.4|3029.2|3017.2|3026.4|3014.4|0
1649397300000|2022-04-08 05:55:00|3026.1|3014.1|3027.3|3015.3|3027.3|3015.3|3026.1|3014.1|0
1649038800000|2022-04-04 02:20:00|3101.2|3088.8|3099.9|3087.5|3102.9|3090.5|3099.9|3087.5|0
1649039100000|2022-04-04 02:25:00|3099.6|3087.2|3099.9|3087.5|3100.1|3087.7|3097|3084.6|0
1649039400000|2022-04-04 02:30:00|3100.4|3088|3100.9|3088.5|3101|3088.6|3099.5|3087.1|0
1649039700000|2022-04-04 02:35:00|3100.3|3087.9|3100|3087.6|3101.2|3088.8|3100|3087.6|0
1649040000000|2022-04-04 02:40:00|3100.9|3088.5|3098.2|3085.8|3100.9|3088.5|3098.2|3085.8|0
1649040300000|2022-04-04 02:45:00|3098.3|3085.9|3096.7|3084.3|3098.8|3086.4|3096.7|3084.3|0
1649040600000|2022-04-04 02:50:00|3096.6|3084.2|3097|3084.6|3097|3084.6|3096|3083.6|0
1649040900000|2022-04-04 02:55:00|3097.1|3084.7|3099.5|3087.1|3100.1|3087.7|3097.1|3084.7|0
1649041200000|2022-04-04 03:00:00|3098.8|3086.4|3098.7|3086.3|3099.3|3086.9|3098.3|3085.9|0
1649041500000|2022-04-04 03:05:00|3098.6|3086.2|3096.8|3084.4|3098.6|3086.2|3096.8|3084.4|0
1649041800000|2022-04-04 03:10:00|3097.3|3084.9|3098.6|3086.2|3098.6|3086.2|3096.3|3083.9|0
1649042100000|2022-04-04 03:15:00|3099.2|3086.8|3100.9|3088.5|3101.5|3089.1|3099.2|3086.8|0
1649042400000|2022-04-04 03:20:00|3100.5|3088.1|3100.6|3088.2|3100.7|3088.3|3099.9|3087.5|0
1649042700000|2022-04-04 03:25:00|3100|3087.6|3101.2|3088.8|3101.9|3089.5|3099.5|3087.1|0
1649043000000|2022-04-04 03:30:00|3100.9|3088.5|3100.4|3088|3101.3|3088.9|3100.4|3088|0
1649043300000|2022-04-04 03:35:00|3100.5|3088.1|3099.9|3087.5|3100.8|3088.4|3099.6|3087.2|0
1649043600000|2022-04-04 03:40:00|3100|3087.6|3099.9|3087.5|3100.9|3088.5|3099.8|3087.4|0
1649043900000|2022-04-04 03:45:00|3100.6|3088.2|3103.3|3090.9|3103.3|3090.9|3100.3|3087.9|0
1649044200000|2022-04-04 03:50:00|3103|3090.6|3104.1|3091.7|3104.1|3091.7|3103|3090.6|0
1649044500000|2022-04-04 03:55:00|3103.7|3091.3|3104.3|3091.9|3104.4|3092|3103.5|3091.1|0
1649044800000|2022-04-04 04:00:00|3104.7|3092.3|3106.1|3093.7|3106.6|3094.2|3104.7|3092.3|0
1649045100000|2022-04-04 04:05:00|3106|3093.6|3109.1|3096.7|3109.1|3096.7|3106|3093.6|0
1649045400000|2022-04-04 04:10:00|3109.4|3097|3106.3|3093.9|3109.4|3097|3106.3|3093.9|0
1649045700000|2022-04-04 04:15:00|3106.4|3094|3107.5|3095.1|3107.8|3095.4|3106.3|3093.9|0
1649046000000|2022-04-04 04:20:00|3107.3|3094.9|3106|3093.6|3107.4|3095|3106|3093.6|0
1649046300000|2022-04-04 04:25:00|3105.3|3092.9|3105.6|3093.2|3105.9|3093.5|3104.4|3092|0
1649046600000|2022-04-04 04:30:00|3106.2|3093.8|3105.6|3093.2|3106.2|3093.8|3105.2|3092.8|0
1649046900000|2022-04-04 04:35:00|3105.3|3092.9|3105|3092.6|3106|3093.6|3104.8|3092.4|0
1649047200000|2022-04-04 04:40:00|3104.3|3091.9|3104.6|3092.2|3105.1|3092.7|3104.3|3091.9|0
1649047500000|2022-04-04 04:45:00|3103.7|3091.3|3105.7|3093.3|3105.7|3093.3|3103.7|3091.3|0
1649047800000|2022-04-04 04:50:00|3105.3|3092.9|3105.5|3093.1|3105.5|3093.1|3104.5|3092.1|0
1649048100000|2022-04-04 04:55:00|3105.2|3092.8|3106.8|3094.4|3107.5|3095.1|3105.2|3092.8|0
1649048400000|2022-04-04 05:00:00|3107.1|3094.7|3105.7|3093.3|3107.1|3094.7|3105.7|3093.3|0
1649048700000|2022-04-04 05:05:00|3106.3|3093.9|3106.3|3093.9|3106.7|3094.3|3105.8|3093.4|0
1649049000000|2022-04-04 05:10:00|3106.5|3094.1|3104.2|3091.8|3106.5|3094.1|3104.2|3091.8|0
1649049300000|2022-04-04 05:15:00|3104.8|3092.4|3103.7|3091.3|3104.8|3092.4|3103.6|3091.2|0
1649049600000|2022-04-04 05:20:00|3103.1|3090.7|3102.3|3089.9|3103.7|3091.3|3102.2|3089.8|0
1649049900000|2022-04-04 05:25:00|3102.1|3089.7|3100.6|3088.2|3102.4|3090|3100.5|3088.1|0
1649050200000|2022-04-04 05:30:00|3101.3|3088.9|3102|3089.6|3102.4|3090|3100.8|3088.4|0
1649050500000|2022-04-04 05:35:00|3101.9|3089.5|3102.3|3089.9|3102.5|3090.1|3101.7|3089.3|0
1649050800000|2022-04-04 05:40:00|3101.6|3089.2|3099.3|3086.9|3101.6|3089.2|3098.4|3086|0
1649051100000|2022-04-04 05:45:00|3098.1|3085.7|3095.9|3083.5|3098.1|3085.7|3095.9|3083.5|0
1649051400000|2022-04-04 05:50:00|3095|3082.6|3095.6|3083.2|3096.4|3084|3095|3082.6|0
1649051700000|2022-04-04 05:55:00|3095.3|3082.9|3094.5|3082.1|3095.6|3083.2|3093.6|3081.2|0
1649117400000|2022-04-05 00:10:00|3124.3|3111.9|3134.6|3122|3136.9|3124.3|3124.3|3111.9|0
1649117700000|2022-04-05 00:15:00|3133|3120.4|3133.9|3121.3|3134.7|3122.1|3132.4|3119.8|0
1649118000000|2022-04-05 00:20:00|3136.3|3123.7|3133.3|3120.7|3136.3|3123.7|3131.5|3118.9|0
1649118300000|2022-04-05 00:25:00|3133.7|3121.1|3136.7|3124.1|3136.7|3124.1|3133.5|3120.9|0
1649118600000|2022-04-05 00:30:00|3134.4|3121.8|3135.2|3122.6|3137.3|3124.7|3134.4|3121.8|0
1649118900000|2022-04-05 00:35:00|3134.4|3121.8|3130.2|3117.8|3134.4|3121.8|3129.8|3117.4|0
1649119200000|2022-04-05 00:40:00|3130.6|3118.2|3133.4|3120.8|3133.4|3120.8|3130.3|3117.9|0
1649119500000|2022-04-05 00:45:00|3134.1|3121.5|3134.4|3121.8|3134.6|3122|3132.9|3120.3|0
1649119800000|2022-04-05 00:50:00|3133.6|3121|3134.1|3121.5|3134.2|3121.6|3132.2|3119.6|0
1649120100000|2022-04-05 00:55:00|3134.6|3122|3134.9|3122.3|3134.9|3122.3|3130.8|3118.4|0
1649120400000|2022-04-05 01:00:00|3135.2|3122.6|3135.4|3122.8|3137|3124.4|3135.2|3122.6|0
1649120700000|2022-04-05 01:05:00|3135.7|3123.1|3136.1|3123.5|3136.7|3124.1|3134.6|3122|0
1649121000000|2022-04-05 01:10:00|3135.9|3123.3|3135.8|3123.2|3136.1|3123.5|3135.6|3123|0
1649121300000|2022-04-05 01:15:00|3136.4|3123.8|3136.2|3123.6|3138|3125.4|3136.2|3123.6|0
1649121600000|2022-04-05 01:20:00|3135.5|3122.9|3133.6|3121|3136.2|3123.6|3133.6|3121|0
1649121900000|2022-04-05 01:25:00|3134.6|3122|3131.9|3119.3|3134.6|3122|3130.7|3118.3|0
1649122200000|2022-04-05 01:30:00|3132.8|3120.2|3135.1|3122.5|3135.4|3122.8|3132.7|3120.1|0
1649122500000|2022-04-05 01:35:00|3135.5|3122.9|3135.4|3122.8|3136.4|3123.8|3134.9|3122.3|0
1649122800000|2022-04-05 01:40:00|3135.6|3123|3136.6|3124|3136.9|3124.3|3135.3|3122.7|0
1649123100000|2022-04-05 01:45:00|3136.9|3124.3|3135.8|3123.2|3137.2|3124.6|3135.5|3122.9|0
1649123400000|2022-04-05 01:50:00|3135.9|3123.3|3143.6|3131|3143.6|3131|3135.9|3123.3|0
1649123700000|2022-04-05 01:55:00|3143.8|3131.2|3142.6|3130|3143.8|3131.2|3142|3129.4|0
1649124000000|2022-04-05 02:00:00|3142.2|3129.6|3142|3129.4|3143.2|3130.6|3141.4|3128.8|0
1649124300000|2022-04-05 02:05:00|3141.4|3128.8|3137.2|3124.6|3142|3129.4|3137.2|3124.6|0
1649124600000|2022-04-05 02:10:00|3137.1|3124.5|3138.9|3126.3|3138.9|3126.3|3136.8|3124.2|0
1649124900000|2022-04-05 02:15:00|3138.4|3125.8|3136.8|3124.2|3138.7|3126.1|3136.7|3124.1|0
1649125200000|2022-04-05 02:20:00|3136.6|3124|3135.8|3123.2|3137.4|3124.8|3135.1|3122.5|0
1649125500000|2022-04-05 02:25:00|3134.9|3122.3|3134.9|3122.3|3134.9|3122.3|3133|3120.4|0
1649125800000|2022-04-05 02:30:00|3135.9|3123.3|3137.5|3124.9|3139|3126.4|3135.9|3123.3|0
1649126100000|2022-04-05 02:35:00|3138.1|3125.5|3138.7|3126.1|3138.9|3126.3|3138|3125.4|0
1649126400000|2022-04-05 02:40:00|3138.2|3125.6|3141.5|3128.9|3141.6|3129|3138.1|3125.5|0
1649126700000|2022-04-05 02:45:00|3142.1|3129.5|3141|3128.4|3143.4|3130.8|3141|3128.4|0
1649127000000|2022-04-05 02:50:00|3141.4|3128.8|3135.2|3122.6|3141.4|3128.8|3135.2|3122.6|0
1649127300000|2022-04-05 02:55:00|3135.8|3123.2|3137|3124.4|3137.3|3124.7|3135.3|3122.7|0
1649127600000|2022-04-05 03:00:00|3136.5|3123.9|3136.6|3124|3136.8|3124.2|3135.6|3123|0
1649127900000|2022-04-05 03:05:00|3136.2|3123.6|3135.6|3123|3136.3|3123.7|3135.6|3123|0
1649128200000|2022-04-05 03:10:00|3135.8|3123.2|3138.2|3125.6|3138.5|3125.9|3135.8|3123.2|0
1649128500000|2022-04-05 03:15:00|3138.4|3125.8|3137.5|3124.9|3138.5|3125.9|3137.4|3124.8|0
1649128800000|2022-04-05 03:20:00|3137.7|3125.1|3134.3|3121.7|3137.7|3125.1|3134.3|3121.7|0
1649129100000|2022-04-05 03:25:00|3134.2|3121.6|3132.5|3119.9|3134.6|3122|3132.5|3119.9|0
1649129400000|2022-04-05 03:30:00|3132.7|3120.1|3131.3|3118.8|3132.8|3120.2|3131.1|3118.7|0
1649129700000|2022-04-05 03:35:00|3132.1|3119.5|3133.2|3120.6|3133.2|3120.6|3131.8|3119.2|0
1649130000000|2022-04-05 03:40:00|3133.6|3121|3133.9|3121.3|3134|3121.4|3132.9|3120.3|0
1649130300000|2022-04-05 03:45:00|3134.1|3121.5|3132.6|3120|3134.2|3121.6|3132.4|3119.8|0
1649130600000|2022-04-05 03:50:00|3133|3120.4|3133.6|3121|3134.4|3121.8|3132.8|3120.2|0
1649130900000|2022-04-05 03:55:00|3134.4|3121.8|3133.5|3120.9|3135.7|3123.1|3133.4|3120.8|0
1649131200000|2022-04-05 04:00:00|3133|3120.4|3128.8|3116.4|3133|3120.4|3128.8|3116.4|0
1649131500000|2022-04-05 04:05:00|3128.1|3115.7|3126.3|3113.9|3128.4|3116|3126.3|3113.9|0
1649131800000|2022-04-05 04:10:00|3127.1|3114.7|3125.9|3113.5|3127.4|3115|3125.4|3113|0
1649132100000|2022-04-05 04:15:00|3125.6|3113.2|3125.3|3112.9|3125.6|3113.2|3123.6|3111.2|0
1649132400000|2022-04-05 04:20:00|3125.2|3112.8|3122.2|3109.8|3125.4|3113|3122.1|3109.7|0
1649132700000|2022-04-05 04:25:00|3121.7|3109.3|3123.5|3111.1|3123.5|3111.1|3121.7|3109.3|0
1649133000000|2022-04-05 04:30:00|3123.7|3111.3|3113.8|3101.4|3123.7|3111.3|3113.8|3101.4|0
1649133300000|2022-04-05 04:35:00|3113.2|3100.8|3110.7|3098.3|3113.2|3100.8|3110.3|3097.9|0
1649133600000|2022-04-05 04:40:00|3110.6|3098.2|3104.9|3092.5|3110.6|3098.2|3104.9|3092.5|0
1649133900000|2022-04-05 04:45:00|3104.2|3091.8|3100.4|3088|3104.4|3092|3100.4|3088|0
1649134200000|2022-04-05 04:50:00|3100.2|3087.8|3097.6|3085.2|3101.2|3088.8|3097.6|3085.2|0
1649134500000|2022-04-05 04:55:00|3097.9|3085.5|3095.7|3083.3|3097.9|3085.5|3095.5|3083.1|0
1649134800000|2022-04-05 05:00:00|3095.6|3083.2|3096.6|3084.2|3096.8|3084.4|3095.5|3083.1|0
1649135100000|2022-04-05 05:05:00|3096.3|3083.9|3095.7|3083.3|3096.8|3084.4|3095.7|3083.3|0
1649135400000|2022-04-05 05:10:00|3095.5|3083.1|3096.8|3084.4|3096.8|3084.4|3094.8|3082.4|0
1649135700000|2022-04-05 05:15:00|3097.1|3084.7|3100.7|3088.3|3100.7|3088.3|3097.1|3084.7|0
1649136000000|2022-04-05 05:20:00|3100.9|3088.5|3101.6|3089.2|3103.3|3090.9|3100.9|3088.5|0
1649136300000|2022-04-05 05:25:00|3102|3089.6|3103.4|3091|3105.3|3092.9|3102|3089.6|0
1649136600000|2022-04-05 05:30:00|3102.7|3090.3|3103.5|3091.1|3103.5|3091.1|3100.9|3088.5|0
1649136900000|2022-04-05 05:35:00|3102|3089.6|3098.4|3086|3102|3089.6|3097|3084.6|0
1649137200000|2022-04-05 05:40:00|3097.8|3085.4|3098.5|3086.1|3099|3086.6|3097.8|3085.4|0
1649137500000|2022-04-05 05:45:00|3099.2|3086.8|3099.1|3086.7|3099.8|3087.4|3097.9|3085.5|0
1649137800000|2022-04-05 05:50:00|3099.4|3087|3097.3|3084.9|3099.6|3087.2|3097.3|3084.9|0
1649138100000|2022-04-05 05:55:00|3096.6|3084.2|3098|3085.6|3098|3085.6|3096.1|3083.7|0
1649203800000|2022-04-06 00:10:00|3068.2|3056|3068.8|3056.6|3069.4|3057.2|3063.9|3051.7|0
1649204100000|2022-04-06 00:15:00|3067.4|3055.2|3074.5|3062.3|3074.5|3062.3|3067.4|3055.2|0
1649204400000|2022-04-06 00:20:00|3074.1|3061.9|3079|3066.8|3079.7|3067.5|3072.9|3060.7|0
1649204700000|2022-04-06 00:25:00|3078.1|3065.9|3076.8|3064.6|3078.1|3065.9|3074.2|3062|0
1649205000000|2022-04-06 00:30:00|3077.7|3065.5|3075.8|3063.6|3077.7|3065.5|3075.8|3063.6|0
1649205300000|2022-04-06 00:35:00|3076.4|3064.2|3079|3066.8|3079.2|3067|3076.1|3063.9|0
1649205600000|2022-04-06 00:40:00|3077.1|3064.9|3075.8|3063.6|3077.1|3064.9|3075|3062.8|0
1649205900000|2022-04-06 00:45:00|3074.6|3062.4|3070.1|3057.9|3074.6|3062.4|3070|3057.8|0
1649206200000|2022-04-06 00:50:00|3070.2|3058|3069.6|3057.4|3071.1|3058.9|3067.5|3055.3|0
1649206500000|2022-04-06 00:55:00|3070.6|3058.4|3069.3|3057.1|3070.6|3058.4|3069|3056.8|0
1649206800000|2022-04-06 01:00:00|3071.2|3059|3070.2|3058|3074.1|3061.9|3070.2|3058|0
1649207100000|2022-04-06 01:05:00|3069.7|3057.5|3072.4|3060.2|3072.4|3060.2|3069.4|3057.2|0
1649207400000|2022-04-06 01:10:00|3073.1|3060.9|3068.8|3056.6|3073.1|3060.9|3068.4|3056.2|0
1649207700000|2022-04-06 01:15:00|3068.6|3056.4|3073.5|3061.3|3073.5|3061.3|3068.6|3056.4|0
1649208000000|2022-04-06 01:20:00|3073.4|3061.2|3070.6|3058.4|3073.4|3061.2|3068.9|3056.7|0
1649208300000|2022-04-06 01:25:00|3071|3058.8|3071.2|3059|3073.7|3061.5|3070.5|3058.3|0
1649208600000|2022-04-06 01:30:00|3070.7|3058.5|3072.8|3060.6|3072.8|3060.6|3070.4|3058.2|0
1649208900000|2022-04-06 01:35:00|3072.9|3060.7|3069|3056.8|3072.9|3060.7|3067.8|3055.6|0
1649209200000|2022-04-06 01:40:00|3069.4|3057.2|3069.2|3057|3069.4|3057.2|3065.2|3053|0
1649209500000|2022-04-06 01:45:00|3068.7|3056.5|3071.1|3058.9|3072.6|3060.4|3068.7|3056.5|0
1649209800000|2022-04-06 01:50:00|3070.2|3058|3068.6|3056.4|3070.2|3058|3068|3055.8|0
1649210100000|2022-04-06 01:55:00|3068.8|3056.6|3065.9|3053.7|3068.9|3056.7|3065.9|3053.7|0
1649210400000|2022-04-06 02:00:00|3066|3053.8|3066.4|3054.2|3066.7|3054.5|3065.2|3053|0
1649210700000|2022-04-06 02:05:00|3066.1|3053.9|3067.2|3055|3068.6|3056.4|3066.1|3053.9|0
1649211000000|2022-04-06 02:10:00|3066.6|3054.4|3062.5|3050.3|3066.6|3054.4|3062.5|3050.3|0
1649211300000|2022-04-06 02:15:00|3062.8|3050.6|3063.1|3050.9|3063.1|3050.9|3062|3049.8|0
1649211600000|2022-04-06 02:20:00|3063.5|3051.3|3063.5|3051.3|3063.7|3051.5|3062.8|3050.6|0
1649211900000|2022-04-06 02:25:00|3063.4|3051.2|3066.3|3054.1|3066.3|3054.1|3063.4|3051.2|0
1649212200000|2022-04-06 02:30:00|3065.6|3053.4|3066.9|3054.7|3066.9|3054.7|3065.5|3053.3|0
1649212500000|2022-04-06 02:35:00|3066.7|3054.5|3068.7|3056.5|3068.7|3056.5|3066.7|3054.5|0
1649212800000|2022-04-06 02:40:00|3068.4|3056.2|3068.2|3056|3068.4|3056.2|3067.1|3054.9|0
1649213100000|2022-04-06 02:45:00|3068.3|3056.1|3064|3051.8|3068.3|3056.1|3064|3051.8|0
1649213400000|2022-04-06 02:50:00|3065.3|3053.1|3065.7|3053.5|3065.7|3053.5|3064.3|3052.1|0
1649213700000|2022-04-06 02:55:00|3066|3053.8|3067.5|3055.3|3068.8|3056.6|3066|3053.8|0
1649214000000|2022-04-06 03:00:00|3066.8|3054.6|3065.4|3053.2|3066.8|3054.6|3065.3|3053.1|0
1649214300000|2022-04-06 03:05:00|3065.6|3053.4|3066.6|3054.4|3066.6|3054.4|3065.3|3053.1|0
1649214600000|2022-04-06 03:10:00|3067.5|3055.3|3065.9|3053.7|3067.5|3055.3|3065.3|3053.1|0
1649214900000|2022-04-06 03:15:00|3065.5|3053.3|3066.7|3054.5|3066.9|3054.7|3064.8|3052.6|0
1649215200000|2022-04-06 03:20:00|3066.4|3054.2|3066.8|3054.6|3067.5|3055.3|3066.4|3054.2|0
1649215500000|2022-04-06 03:25:00|3067.2|3055|3066.1|3053.9|3067.2|3055|3066.1|3053.9|0
1649215800000|2022-04-06 03:30:00|3066.2|3054|3064.4|3052.2|3066.2|3054|3064|3051.8|0
1649216100000|2022-04-06 03:35:00|3064.2|3052|3066.1|3053.9|3066.6|3054.4|3064.2|3052|0
1649216400000|2022-04-06 03:40:00|3065.7|3053.5|3065.1|3052.9|3065.7|3053.5|3063.9|3051.7|0
1649216700000|2022-04-06 03:45:00|3065.2|3053|3067.6|3055.4|3068|3055.8|3065.2|3053|0
1649217000000|2022-04-06 03:50:00|3067.8|3055.6|3067.9|3055.7|3068.5|3056.3|3067.7|3055.5|0
1649217300000|2022-04-06 03:55:00|3068.2|3056|3066.3|3054.1|3068.2|3056|3065.3|3053.1|0
1649217600000|2022-04-06 04:00:00|3066.2|3054|3066.4|3054.2|3067.2|3055|3066|3053.8|0
1649217900000|2022-04-06 04:05:00|3066.3|3054.1|3070.4|3058.2|3070.4|3058.2|3066.3|3054.1|0
1649218200000|2022-04-06 04:10:00|3070.1|3057.9|3072.6|3060.4|3072.6|3060.4|3070.1|3057.9|0
1649218500000|2022-04-06 04:15:00|3073.2|3061|3073.8|3061.6|3074|3061.8|3072.8|3060.6|0
1649218800000|2022-04-06 04:20:00|3073.6|3061.4|3075|3062.8|3075.1|3062.9|3073.6|3061.4|0
1649219100000|2022-04-06 04:25:00|3074.5|3062.3|3071.4|3059.2|3074.5|3062.3|3071.4|3059.2|0
1649219400000|2022-04-06 04:30:00|3071.1|3058.9|3070.8|3058.6|3071.2|3059|3069.5|3057.3|0
1649219700000|2022-04-06 04:35:00|3070.2|3058|3069.6|3057.4|3070.2|3058|3068.4|3056.2|0
1649220000000|2022-04-06 04:40:00|3070.4|3058.2|3071|3058.8|3071|3058.8|3069.2|3057|0
1649220300000|2022-04-06 04:45:00|3071.5|3059.3|3074.2|3062|3074.7|3062.5|3071.5|3059.3|0
1649220600000|2022-04-06 04:50:00|3075|3062.8|3076.7|3064.5|3076.7|3064.5|3074|3061.8|0
1649220900000|2022-04-06 04:55:00|3076.5|3064.3|3075.9|3063.7|3076.7|3064.5|3075.9|3063.7|0
1649221200000|2022-04-06 05:00:00|3075.4|3063.2|3077.7|3065.5|3077.7|3065.5|3075.1|3062.9|0
1649221500000|2022-04-06 05:05:00|3078.3|3066.1|3078.6|3066.4|3079.2|3067|3078.1|3065.9|0
1649221800000|2022-04-06 05:10:00|3078.8|3066.6|3075.8|3063.6|3078.8|3066.6|3075.7|3063.5|0
1649222100000|2022-04-06 05:15:00|3075.2|3063|3076.6|3064.4|3077|3064.8|3075|3062.8|0
1649222400000|2022-04-06 05:20:00|3076.9|3064.7|3079.7|3067.5|3079.7|3067.5|3076.7|3064.5|0
1649222700000|2022-04-06 05:25:00|3079.6|3067.4|3076.1|3063.9|3079.6|3067.4|3076.1|3063.9|0
1649223000000|2022-04-06 05:30:00|3076.8|3064.6|3078|3065.8|3078.9|3066.7|3076.8|3064.6|0
1649223300000|2022-04-06 05:35:00|3077.9|3065.7|3077.5|3065.3|3078|3065.8|3076.7|3064.5|0
1649223600000|2022-04-06 05:40:00|3076.6|3064.4|3075.2|3063|3076.9|3064.7|3075.2|3063|0
1649223900000|2022-04-06 05:45:00|3074.6|3062.4|3075.2|3063|3075.4|3063.2|3074.4|3062.2|0
1649224200000|2022-04-06 05:50:00|3076.3|3064.1|3074.6|3062.4|3076.3|3064.1|3074.6|3062.4|0
1649224500000|2022-04-06 05:55:00|3075.8|3063.6|3074|3061.8|3076.1|3063.9|3073.4|3061.2|0
1649290200000|2022-04-07 00:10:00|3036.7|3024.5|3038.4|3026.2|3038.4|3026.2|3034.5|3022.3|0
1649290500000|2022-04-07 00:15:00|3041.5|3029.3|3049.4|3037.2|3049.4|3037.2|3041.5|3029.3|0
1649290800000|2022-04-07 00:20:00|3049|3036.8|3052|3039.8|3054.6|3042.4|3049|3036.8|0
1649291100000|2022-04-07 00:25:00|3051.1|3038.9|3050.5|3038.3|3053.8|3041.6|3049.7|3037.5|0
1649291400000|2022-04-07 00:30:00|3048.9|3036.7|3043.1|3030.9|3048.9|3036.7|3041.9|3029.7|0
1649291700000|2022-04-07 00:35:00|3043.5|3031.3|3045.3|3033.1|3045.3|3033.1|3043.3|3031.1|0
1649292000000|2022-04-07 00:40:00|3043.9|3031.7|3043.8|3031.6|3044.3|3032.1|3042.2|3030|0
1649292300000|2022-04-07 00:45:00|3043.9|3031.7|3045|3032.8|3046.4|3034.2|3043.3|3031.1|0
1649292600000|2022-04-07 00:50:00|3045.4|3033.2|3049.1|3036.9|3049.1|3036.9|3045.4|3033.2|0
1649292900000|2022-04-07 00:55:00|3047.9|3035.7|3047.5|3035.3|3048.8|3036.6|3043.2|3031|0
1649293200000|2022-04-07 01:00:00|3048.9|3036.7|3045.7|3033.5|3048.9|3036.7|3045.3|3033.1|0
1649293500000|2022-04-07 01:05:00|3045|3032.8|3046.2|3034|3046.2|3034|3044.3|3032.1|0
1649293800000|2022-04-07 01:10:00|3046.8|3034.6|3045|3032.8|3046.8|3034.6|3043|3030.8|0
1649294100000|2022-04-07 01:15:00|3045.8|3033.6|3045.4|3033.2|3046.8|3034.6|3044.2|3032|0
1649294400000|2022-04-07 01:20:00|3045.7|3033.5|3044|3031.8|3045.9|3033.7|3044|3031.8|0
1649294700000|2022-04-07 01:25:00|3042.6|3030.4|3041.2|3029|3042.6|3030.4|3040.1|3027.9|0
1649295000000|2022-04-07 01:30:00|3040.5|3028.3|3040.7|3028.5|3041.4|3029.2|3040|3027.8|0
1649295300000|2022-04-07 01:35:00|3041.1|3028.9|3041.6|3029.4|3043.5|3031.3|3040.9|3028.7|0
1649295600000|2022-04-07 01:40:00|3040.4|3028.2|3040.7|3028.5|3041.2|3029|3037.7|3025.5|0
1649295900000|2022-04-07 01:45:00|3040.8|3028.6|3041.1|3028.9|3041.1|3028.9|3039.7|3027.5|0
1649296200000|2022-04-07 01:50:00|3042.5|3030.3|3043.4|3031.2|3045|3032.8|3042.5|3030.3|0
1649296500000|2022-04-07 01:55:00|3042.8|3030.6|3040.7|3028.5|3043.1|3030.9|3040|3027.8|0
1649296800000|2022-04-07 02:00:00|3040.2|3028|3038.4|3026.2|3040.3|3028.1|3038.2|3026|0
1649297100000|2022-04-07 02:05:00|3038.2|3026|3037.6|3025.4|3039.2|3027|3037.6|3025.4|0
1649297400000|2022-04-07 02:10:00|3036.1|3023.9|3037.6|3025.4|3037.9|3025.7|3036.1|3023.9|0
1649297700000|2022-04-07 02:15:00|3037.3|3025.1|3035.4|3023.2|3037.5|3025.3|3034.2|3022|0
1649298000000|2022-04-07 02:20:00|3034.6|3022.4|3035.7|3023.5|3036.3|3024.1|3034.5|3022.3|0
1649298300000|2022-04-07 02:25:00|3036.6|3024.4|3036.3|3024.1|3036.9|3024.7|3036.1|3023.9|0
1649298600000|2022-04-07 02:30:00|3035.3|3023.1|3034.9|3022.7|3036.3|3024.1|3034.8|3022.6|0
1649298900000|2022-04-07 02:35:00|3034.7|3022.5|3031.6|3019.4|3034.7|3022.5|3031.4|3019.2|0
1649299200000|2022-04-07 02:40:00|3031.2|3019|3034.7|3022.5|3034.9|3022.7|3031.2|3019|0
1649299500000|2022-04-07 02:45:00|3034.6|3022.4|3038.7|3026.5|3039|3026.8|3034.6|3022.4|0
1649299800000|2022-04-07 02:50:00|3038.4|3026.2|3042.1|3029.9|3042.1|3029.9|3038.1|3025.9|0
1649300100000|2022-04-07 02:55:00|3041.7|3029.5|3038.1|3025.9|3041.7|3029.5|3038.1|3025.9|0
1649300400000|2022-04-07 03:00:00|3037.6|3025.4|3038.3|3026.1|3039.2|3027|3037.6|3025.4|0
1649300700000|2022-04-07 03:05:00|3038.1|3025.9|3036.1|3023.9|3038.1|3025.9|3035.7|3023.5|0
1649301000000|2022-04-07 03:10:00|3035.7|3023.5|3034.6|3022.4|3035.7|3023.5|3034|3021.8|0
1649301300000|2022-04-07 03:15:00|3034|3021.8|3031.8|3019.6|3034.1|3021.9|3031.2|3019|0
1649301600000|2022-04-07 03:20:00|3032|3019.8|3031.3|3019.1|3032|3019.8|3031.1|3019|0
1649301900000|2022-04-07 03:25:00|3030.8|3018.8|3030.9|3018.9|3030.9|3018.9|3029.2|3017.2|0
1649302200000|2022-04-07 03:30:00|3031.6|3019.4|3035|3022.8|3035|3022.8|3031.5|3019.3|0
1649302500000|2022-04-07 03:35:00|3034.7|3022.5|3036|3023.8|3036|3023.8|3034.7|3022.5|0
1649302800000|2022-04-07 03:40:00|3036.1|3023.9|3035.4|3023.2|3036.1|3023.9|3034.6|3022.4|0
1649303100000|2022-04-07 03:45:00|3034.9|3022.7|3035.4|3023.2|3037.3|3025.1|3034.9|3022.7|0
1649303400000|2022-04-07 03:50:00|3036.1|3023.9|3031.9|3019.7|3036.1|3023.9|3031.9|3019.7|0
1649303700000|2022-04-07 03:55:00|3031.8|3019.6|3029.5|3017.5|3031.8|3019.6|3029.5|3017.5|0
1649304000000|2022-04-07 04:00:00|3029.6|3017.6|3028.7|3016.7|3029.6|3017.6|3027.8|3015.8|0
1649304300000|2022-04-07 04:05:00|3028.3|3016.3|3026.8|3014.8|3028.3|3016.3|3026.7|3014.7|0
1649304600000|2022-04-07 04:10:00|3026.4|3014.4|3022.5|3010.5|3026.4|3014.4|3022.5|3010.5|0
1649304900000|2022-04-07 04:15:00|3023.1|3011.1|3024.6|3012.6|3025.4|3013.4|3023.1|3011.1|0
1649305200000|2022-04-07 04:20:00|3025.1|3013.1|3026.5|3014.5|3027.3|3015.3|3025.1|3013.1|0
1649305500000|2022-04-07 04:25:00|3024.7|3012.7|3025.1|3013.1|3025.6|3013.6|3024.5|3012.5|0
1649305800000|2022-04-07 04:30:00|3025|3013|3026.5|3014.5|3027|3015|3025|3013|0
1649306100000|2022-04-07 04:35:00|3026.6|3014.6|3027.3|3015.3|3027.7|3015.7|3026.4|3014.4|0
1649306400000|2022-04-07 04:40:00|3027.7|3015.7|3030.1|3018.1|3030.2|3018.2|3027.5|3015.5|0
1649306700000|2022-04-07 04:45:00|3030.4|3018.4|3029.8|3017.8|3030.7|3018.7|3029.7|3017.7|0
1649307000000|2022-04-07 04:50:00|3030.1|3018.1|3028.6|3016.6|3030.1|3018.1|3028.6|3016.6|0
1649307300000|2022-04-07 04:55:00|3029|3017|3029.1|3017.1|3029.1|3017.1|3027.8|3015.8|0
1649307600000|2022-04-07 05:00:00|3028.2|3016.2|3029.3|3017.3|3030.6|3018.6|3028.2|3016.2|0
1649307900000|2022-04-07 05:05:00|3029.2|3017.2|3031.2|3019|3031.2|3019|3028.4|3016.4|0
1649308200000|2022-04-07 05:10:00|3031.3|3019.1|3030.2|3018.2|3031.3|3019.1|3029.1|3017.1|0
1649308500000|2022-04-07 05:15:00|3029.3|3017.3|3028.6|3016.6|3029.9|3017.9|3028|3016|0
1649308800000|2022-04-07 05:20:00|3028|3016|3029.1|3017.1|3029.5|3017.5|3028|3016|0
1649309100000|2022-04-07 05:25:00|3028.7|3016.7|3027.7|3015.7|3028.7|3016.7|3026.9|3014.9|0
1649309400000|2022-04-07 05:30:00|3028|3016|3029.3|3017.3|3030.5|3018.5|3027.7|3015.7|0
1649309700000|2022-04-07 05:35:00|3030.1|3018.1|3032.3|3020.1|3032.6|3020.4|3030|3018|0
1649310000000|2022-04-07 05:40:00|3032.6|3020.4|3032.9|3020.7|3033.5|3021.3|3032.2|3020|0
1649310300000|2022-04-07 05:45:00|3032.5|3020.3|3030.5|3018.5|3032.5|3020.3|3029.9|3017.9|0
1649310600000|2022-04-07 05:50:00|3030.4|3018.4|3030.2|3018.2|3030.4|3018.4|3029|3017|0
1649310900000|2022-04-07 05:55:00|3030.1|3018.1|3028.4|3016.4|3031.3|3019.1|3028.1|3016.1|0
1649376600000|2022-04-08 00:10:00|3034.9|3022.7|3038.2|3026|3040.6|3028.4|3034.9|3022.7|0
1649376900000|2022-04-08 00:15:00|3038.5|3026.3|3035.5|3023.3|3039.2|3027|3035.5|3023.3|0
1649377200000|2022-04-08 00:20:00|3036.2|3024|3034.7|3022.5|3036.2|3024|3033.7|3021.5|0
1649377500000|2022-04-08 00:25:00|3034.5|3022.3|3027.6|3015.6|3034.5|3022.3|3026.2|3014.2|0
1649377800000|2022-04-08 00:30:00|3027.8|3015.8|3024.8|3012.8|3027.8|3015.8|3024.4|3012.4|0
1649378100000|2022-04-08 00:35:00|3024.5|3012.5|3025.8|3013.8|3026.4|3014.4|3024.1|3012.1|0
1649378400000|2022-04-08 00:40:00|3026.5|3014.5|3030.5|3018.5|3031.2|3019|3026.5|3014.5|0
1649378700000|2022-04-08 00:45:00|3029.6|3017.6|3027.9|3015.9|3030.4|3018.4|3027.9|3015.9|0
1649379000000|2022-04-08 00:50:00|3027.8|3015.8|3029.4|3017.4|3030.6|3018.6|3027.8|3015.8|0
1649379300000|2022-04-08 00:55:00|3028.9|3016.9|3029|3017|3030|3018|3028.8|3016.8|0
1649379600000|2022-04-08 01:00:00|3030.7|3018.7|3033.3|3021.1|3033.3|3021.1|3030.7|3018.7|0
1649379900000|2022-04-08 01:05:00|3032.2|3020|3031.5|3019.3|3032.6|3020.4|3031.5|3019.3|0
1649380200000|2022-04-08 01:10:00|3031.8|3019.6|3032.6|3020.4|3032.6|3020.4|3030.5|3018.5|0
1649380500000|2022-04-08 01:15:00|3032|3019.8|3032.5|3020.3|3032.5|3020.3|3031.2|3019|0
1649380800000|2022-04-08 01:20:00|3032.1|3019.9|3037.1|3024.9|3037.1|3024.9|3032.1|3019.9|0
1649381100000|2022-04-08 01:25:00|3037.6|3025.4|3035.1|3022.9|3038.2|3026|3035.1|3022.9|0
1649381400000|2022-04-08 01:30:00|3035.5|3023.3|3034.2|3022|3035.6|3023.4|3033.7|3021.5|0
1649381700000|2022-04-08 01:35:00|3033.6|3021.4|3034.6|3022.4|3035.7|3023.5|3033.3|3021.1|0
1649382000000|2022-04-08 01:40:00|3034.8|3022.6|3034.3|3022.1|3034.8|3022.6|3033|3020.8|0
1649382300000|2022-04-08 01:45:00|3034.2|3022|3033.3|3021.1|3035.9|3023.7|3033.3|3021.1|0
1649382600000|2022-04-08 01:50:00|3032.6|3020.4|3031.1|3019|3033.2|3021|3031.1|3019|0
1649382900000|2022-04-08 01:55:00|3030.4|3018.4|3029.9|3017.9|3031.9|3019.7|3029.9|3017.9|0
1649383200000|2022-04-08 02:00:00|3029.4|3017.4|3031.5|3019.3|3031.7|3019.5|3028.3|3016.3|0
1649383500000|2022-04-08 02:05:00|3032.1|3019.9|3032.9|3020.7|3033.6|3021.4|3032.1|3019.9|0
1649383800000|2022-04-08 02:10:00|3032.3|3020.1|3031.8|3019.6|3032.5|3020.3|3030.6|3018.6|0
1649384100000|2022-04-08 02:15:00|3031.9|3019.7|3035.1|3022.9|3035.1|3022.9|3031.9|3019.7|0
1649384400000|2022-04-08 02:20:00|3034.9|3022.7|3037.8|3025.6|3038.2|3026|3034.5|3022.3|0
1649384700000|2022-04-08 02:25:00|3037.3|3025.1|3039.3|3027.1|3039.3|3027.1|3036.4|3024.2|0
1649385000000|2022-04-08 02:30:00|3039.9|3027.7|3036.1|3023.9|3040.3|3028.1|3036.1|3023.9|0
1649385300000|2022-04-08 02:35:00|3036.3|3024.1|3035.8|3023.6|3036.5|3024.3|3035.1|3022.9|0
1649385600000|2022-04-08 02:40:00|3035.1|3022.9|3033.9|3021.7|3035.1|3022.9|3033.6|3021.4|0
1649385900000|2022-04-08 02:45:00|3034.1|3021.9|3036.6|3024.4|3036.9|3024.7|3034.1|3021.9|0
1649386200000|2022-04-08 02:50:00|3036.4|3024.2|3035.5|3023.3|3036.7|3024.5|3035.4|3023.2|0
1649386500000|2022-04-08 02:55:00|3035.6|3023.4|3036.4|3024.2|3036.8|3024.6|3035.6|3023.4|0
1649386800000|2022-04-08 03:00:00|3036.2|3024|3033.6|3021.4|3036.6|3024.4|3033.6|3021.4|0
1649387100000|2022-04-08 03:05:00|3033.5|3021.3|3032.1|3019.9|3034|3021.8|3032.1|3019.9|0
1649387400000|2022-04-08 03:10:00|3032.9|3020.7|3031.4|3019.2|3033.6|3021.4|3031.4|3019.2|0
1649387700000|2022-04-08 03:15:00|3031.6|3019.4|3029.2|3017.2|3031.6|3019.4|3029.2|3017.2|0
1649388000000|2022-04-08 03:20:00|3029.6|3017.6|3028.9|3016.9|3030.4|3018.4|3028.9|3016.9|0
1649388300000|2022-04-08 03:25:00|3028.5|3016.5|3028.8|3016.8|3029.1|3017.1|3027.7|3015.7|0
1649388600000|2022-04-08 03:30:00|3028.5|3016.5|3029.2|3017.2|3029.4|3017.4|3028.2|3016.2|0
1649388900000|2022-04-08 03:35:00|3029.1|3017.1|3030.9|3018.9|3031.3|3019.1|3028.9|3016.9|0
1649389200000|2022-04-08 03:40:00|3030.7|3018.7|3031.1|3019|3031.1|3019|3030.4|3018.4|0
1649389500000|2022-04-08 03:45:00|3029.9|3017.9|3027|3015|3029.9|3017.9|3026.8|3014.8|0
1649389800000|2022-04-08 03:50:00|3025.9|3013.9|3027|3015|3027.5|3015.5|3025.9|3013.9|0
1649390100000|2022-04-08 03:55:00|3025.8|3013.8|3025.9|3013.9|3026|3014|3025.3|3013.3|0
1649390400000|2022-04-08 04:00:00|3025.8|3013.8|3025.8|3013.8|3026.4|3014.4|3025.6|3013.6|0
1649390700000|2022-04-08 04:05:00|3025.3|3013.3|3024.9|3012.9|3026|3014|3024.1|3012.1|0
1649391000000|2022-04-08 04:10:00|3023.9|3011.9|3020|3008|3024.2|3012.2|3020|3008|0
1649391300000|2022-04-08 04:15:00|3021.4|3009.4|3021.2|3009.2|3021.4|3009.4|3019.4|3007.4|0
1649391600000|2022-04-08 04:20:00|3021.4|3009.4|3021.9|3009.9|3022.7|3010.7|3021|3009|0
1649391900000|2022-04-08 04:25:00|3021.8|3009.8|3022.7|3010.7|3022.8|3010.8|3021.1|3009.1|0
1649392200000|2022-04-08 04:30:00|3022.8|3010.8|3022.3|3010.3|3022.8|3010.8|3021.8|3009.8|0
1649392500000|2022-04-08 04:35:00|3023.2|3011.2|3024.5|3012.5|3025|3013|3023.1|3011.1|0
1649392800000|2022-04-08 04:40:00|3024.6|3012.6|3024.8|3012.8|3026.7|3014.7|3024.6|3012.6|0
1649393100000|2022-04-08 04:45:00|3024.3|3012.3|3025.1|3013.1|3025.9|3013.9|3023.6|3011.6|0
1649393400000|2022-04-08 04:50:00|3025.8|3013.8|3023.7|3011.7|3026.3|3014.3|3023.7|3011.7|0
1649393700000|2022-04-08 04:55:00|3023.8|3011.8|3024.5|3012.5|3025.2|3013.2|3023.5|3011.5|0
1649394000000|2022-04-08 05:00:00|3024.3|3012.3|3024.5|3012.5|3025|3013|3023.5|3011.5|0
1649394300000|2022-04-08 05:05:00|3023.7|3011.7|3024.7|3012.7|3024.7|3012.7|3022.9|3010.9|0
1649394600000|2022-04-08 05:10:00|3025.7|3013.7|3025.2|3013.2|3026.1|3014.1|3024.4|3012.4|0
1649394900000|2022-04-08 05:15:00|3025.6|3013.6|3027.7|3015.7|3027.9|3015.9|3025.6|3013.6|0
1649395200000|2022-04-08 05:20:00|3028|3016|3027.8|3015.8|3028.2|3016.2|3027.5|3015.5|0
1649395500000|2022-04-08 05:25:00|3028.4|3016.4|3028.4|3016.4|3028.7|3016.7|3026.7|3014.7|0
1649395800000|2022-04-08 05:30:00|3029.2|3017.2|3029|3017|3032.3|3020.1|3028.8|3016.8|0
1649396100000|2022-04-08 05:35:00|3028.3|3016.3|3027.5|3015.5|3028.7|3016.7|3027.5|3015.5|0
1649396400000|2022-04-08 05:40:00|3027.3|3015.3|3029.4|3017.4|3029.4|3017.4|3027.3|3015.3|0
1649396700000|2022-04-08 05:45:00|3028.9|3016.9|3029.1|3017.1|3029.1|3017.1|3028.2|3016.2|0
1649397000000|2022-04-08 05:50:00|3029.2|3017.2|3026.4|3014.4|3029.2|3017.2|3026.4|3014.4|0
1649397300000|2022-04-08 05:55:00|3026.1|3014.1|3027.3|3015.3|3027.3|3015.3|3026.1|3014.1|0
1649635800000|2022-04-11 00:10:00|3009.1|2997.1|3000.6|2988.6|3009.1|2997.1|2998.7|2986.7|0
1649636100000|2022-04-11 00:15:00|3003.4|2991.4|3004.9|2992.9|3008.2|2996.2|3003.1|2991.1|0
1649636400000|2022-04-11 00:20:00|3005.1|2993.1|3006.9|2994.9|3008.7|2996.7|3005.1|2993.1|0
1649636700000|2022-04-11 00:25:00|3009|2997|3012.4|3000.4|3012.7|3000.7|3009|2997|0
1649637000000|2022-04-11 00:30:00|3011.8|2999.8|3016.5|3004.5|3016.5|3004.5|3011.8|2999.8|0
1649637300000|2022-04-11 00:35:00|3017.2|3005.2|3017.1|3005.1|3017.2|3005.2|3014.8|3002.8|0
1649637600000|2022-04-11 00:40:00|3017.3|3005.3|3019.1|3007.1|3019.9|3007.9|3017.3|3005.3|0
1649637900000|2022-04-11 00:45:00|3017.9|3005.9|3018.8|3006.8|3018.8|3006.8|3014.5|3002.5|0
1649638200000|2022-04-11 00:50:00|3019.5|3007.5|3019|3007|3021.7|3009.7|3019|3007|0
1649638500000|2022-04-11 00:55:00|3018.8|3006.8|3021|3009|3022.5|3010.5|3018.8|3006.8|0
1649638800000|2022-04-11 01:00:00|3020.2|3008.2|3013.5|3001.5|3020.2|3008.2|3013.5|3001.5|0
1649639100000|2022-04-11 01:05:00|3014.1|3002.1|3015.3|3003.3|3015.7|3003.7|3014.1|3002.1|0
1649639400000|2022-04-11 01:10:00|3015.2|3003.2|3012.2|3000.2|3015.2|3003.2|3012.2|3000.2|0
1649639700000|2022-04-11 01:15:00|3011.8|2999.8|3012.6|3000.6|3012.8|3000.8|3011.4|2999.4|0
1649640000000|2022-04-11 01:20:00|3012.5|3000.5|3012|3000|3012.6|3000.6|3011.5|2999.5|0
1649640300000|2022-04-11 01:25:00|3011.4|2999.4|3011.8|2999.8|3013.6|3001.6|3011.4|2999.4|0
1649640600000|2022-04-11 01:30:00|3012|3000|3010.7|2998.7|3013.3|3001.3|3010.7|2998.7|0
1649640900000|2022-04-11 01:35:00|3010.6|2998.6|3011.8|2999.8|3012.5|3000.5|3010.6|2998.6|0
1649641200000|2022-04-11 01:40:00|3011.6|2999.6|3011.5|2999.5|3011.6|2999.6|3010.3|2998.3|0
1649641500000|2022-04-11 01:45:00|3013.6|3001.6|3011.5|2999.5|3014.4|3002.4|3011.5|2999.5|0
1649641800000|2022-04-11 01:50:00|3011.2|2999.2|3008.8|2996.8|3012.3|3000.3|3008.8|2996.8|0
1649642100000|2022-04-11 01:55:00|3008.6|2996.6|3006.9|2994.9|3008.6|2996.6|3005.9|2993.9|0
1649642400000|2022-04-11 02:00:00|3006.5|2994.5|3003.4|2991.4|3007.9|2995.9|3003.4|2991.4|0
1649642700000|2022-04-11 02:05:00|3003.3|2991.3|3003.7|2991.7|3004.7|2992.7|3002.8|2990.8|0
1649643000000|2022-04-11 02:10:00|3003|2991|3006.2|2994.2|3006.7|2994.7|3002.9|2990.9|0
1649643300000|2022-04-11 02:15:00|3006.5|2994.5|3006.1|2994.1|3009.2|2997.2|3006.1|2994.1|0
1649643600000|2022-04-11 02:20:00|3005.5|2993.5|3006.8|2994.8|3006.9|2994.9|3005.5|2993.5|0
1649643900000|2022-04-11 02:25:00|3009|2997|3009|2997|3010|2998|3008.5|2996.5|0
1649644200000|2022-04-11 02:30:00|3009.6|2997.6|3008|2996|3010.6|2998.6|3008|2996|0
1649644500000|2022-04-11 02:35:00|3007.9|2995.9|3008.2|2996.2|3008.2|2996.2|3006.5|2994.5|0
1649644800000|2022-04-11 02:40:00|3008|2996|3009.2|2997.2|3009.4|2997.4|3008|2996|0
1649645100000|2022-04-11 02:45:00|3008.8|2996.8|3007.7|2995.7|3008.8|2996.8|3007|2995|0
1649645400000|2022-04-11 02:50:00|3007.8|2995.8|3007.4|2995.4|3007.8|2995.8|3007|2995|0
1649645700000|2022-04-11 02:55:00|3007.5|2995.5|3004.7|2992.7|3007.5|2995.5|3004.7|2992.7|0
1649646000000|2022-04-11 03:00:00|3004.3|2992.3|3004|2992|3005.6|2993.6|3004|2992|0
1649646300000|2022-04-11 03:05:00|3003.9|2991.9|3003.5|2991.5|3005.4|2993.4|3003.5|2991.5|0
1649646600000|2022-04-11 03:10:00|3003.3|2991.3|3002.2|2990.2|3003.3|2991.3|3002.2|2990.2|0
1649646900000|2022-04-11 03:15:00|3001.7|2989.7|3000.9|2988.9|3001.7|2989.7|3000.3|2988.3|0
1649647200000|2022-04-11 03:20:00|3001.5|2989.5|3001.2|2989.2|3001.7|2989.7|3000.8|2988.8|0
1649647500000|2022-04-11 03:25:00|3000.7|2988.7|3002|2990|3003.1|2991.1|3000.7|2988.7|0
1649647800000|2022-04-11 03:30:00|3002.7|2990.7|3000.6|2988.6|3002.7|2990.7|2999.9|2987.9|0
1649648100000|2022-04-11 03:35:00|3000.2|2988.2|3000.1|2988.1|3000.4|2988.4|2999.6|2987.6|0
1649648400000|2022-04-11 03:40:00|3000.7|2988.7|2998.3|2986.3|3000.9|2988.9|2997.9|2985.9|0
1649648700000|2022-04-11 03:45:00|2997.1|2985.1|2998|2986|2998|2986|2997|2985|0
1649649000000|2022-04-11 03:50:00|2997.9|2985.9|2998.3|2986.3|2998.5|2986.5|2997.9|2985.9|0
1649649300000|2022-04-11 03:55:00|2997.6|2985.6|2999.6|2987.6|2999.6|2987.6|2997.5|2985.5|0
1649649600000|2022-04-11 04:00:00|2999.1|2987.1|3001.3|2989.3|3002.1|2990.1|2999.1|2987.1|0
1649649900000|2022-04-11 04:05:00|3001.4|2989.4|3003|2991|3003.8|2991.8|3001.4|2989.4|0
1649650200000|2022-04-11 04:10:00|3004.2|2992.2|3004.5|2992.5|3004.9|2992.9|3004.2|2992.2|0
1649650500000|2022-04-11 04:15:00|3003.9|2991.9|3005|2993|3005.9|2993.9|3003.9|2991.9|0
1649650800000|2022-04-11 04:20:00|3004.9|2992.9|3003.9|2991.9|3005|2993|3003.9|2991.9|0
1649651100000|2022-04-11 04:25:00|3004.5|2992.5|3002.4|2990.4|3004.6|2992.6|3002|2990|0
1649651400000|2022-04-11 04:30:00|3002.1|2990.1|3004.2|2992.2|3004.2|2992.2|3002.1|2990.1|0
1649651700000|2022-04-11 04:35:00|3003.9|2991.9|3004.1|2992.1|3004.3|2992.3|3003.4|2991.4|0
1649652000000|2022-04-11 04:40:00|3003.8|2991.8|3005.4|2993.4|3005.6|2993.6|3003.6|2991.6|0
1649652300000|2022-04-11 04:45:00|3005.6|2993.6|3007.1|2995.1|3007.4|2995.4|3005.3|2993.3|0
1649652600000|2022-04-11 04:50:00|3007.3|2995.3|3005.8|2993.8|3007.3|2995.3|3005.7|2993.7|0
1649652900000|2022-04-11 04:55:00|3005.9|2993.9|3004.3|2992.3|3005.9|2993.9|3003.2|2991.2|0
1649653200000|2022-04-11 05:00:00|3003.7|2991.7|3005.3|2993.3|3005.8|2993.8|3003.7|2991.7|0
1649653500000|2022-04-11 05:05:00|3005.4|2993.4|3006.9|2994.9|3006.9|2994.9|3005.2|2993.2|0
1649653800000|2022-04-11 05:10:00|3006.8|2994.8|3005.9|2993.9|3007.1|2995.1|3005.6|2993.6|0
1649654100000|2022-04-11 05:15:00|3005.8|2993.8|3005.8|2993.8|3006.4|2994.4|3005.7|2993.7|0
1649654400000|2022-04-11 05:20:00|3005.6|2993.6|3005.6|2993.6|3005.8|2993.8|3004.9|2992.9|0
1649654700000|2022-04-11 05:25:00|3006.1|2994.1|3006|2994|3006.9|2994.9|3005.4|2993.4|0
1649655000000|2022-04-11 05:30:00|3005.8|2993.8|3004.9|2992.9|3005.9|2993.9|3004.7|2992.7|0
1649655300000|2022-04-11 05:35:00|3004.3|2992.3|3003.8|2991.8|3004.9|2992.9|3003.8|2991.8|0
1649655600000|2022-04-11 05:40:00|3005|2993|3003.9|2991.9|3005.6|2993.6|3003.9|2991.9|0
1649655900000|2022-04-11 05:45:00|3003.1|2991.1|3003.4|2991.4|3004|2992|3003.1|2991.1|0
1649656200000|2022-04-11 05:50:00|3003.7|2991.7|3004.5|2992.5|3004.5|2992.5|3003.6|2991.6|0
1649656500000|2022-04-11 05:55:00|3004.6|2992.6|3004.5|2992.5|3005.1|2993.1|3003.7|2991.7|0
1649722200000|2022-04-12 00:10:00|2995.6|2983.6|2993.5|2981.5|2995.6|2983.6|2993|2981|0
1649722500000|2022-04-12 00:15:00|2994.1|2982.1|2994.8|2982.8|2996.1|2984.1|2993|2981|0
1649722800000|2022-04-12 00:20:00|2996.2|2984.2|3001.9|2989.9|3001.9|2989.9|2996.2|2984.2|0
1649723100000|2022-04-12 00:25:00|3002|2990|3004.7|2992.7|3005.8|2993.8|3001.9|2989.9|0
1649723400000|2022-04-12 00:30:00|3004.5|2992.5|3003.1|2991.1|3004.5|2992.5|3000|2988|0
1649723700000|2022-04-12 00:35:00|3003.3|2991.3|3003.8|2991.8|3004.9|2992.9|3003.3|2991.3|0
1649724000000|2022-04-12 00:40:00|3004|2992|3002.8|2990.8|3004|2992|3001.3|2989.3|0
1649724300000|2022-04-12 00:45:00|3001.3|2989.3|3005|2993|3005.9|2993.9|3001.3|2989.3|0
1649724600000|2022-04-12 00:50:00|3004.9|2992.9|2997.4|2985.4|3004.9|2992.9|2997.4|2985.4|0
1649724900000|2022-04-12 00:55:00|2997.8|2985.8|2998.5|2986.5|2999.2|2987.2|2997.6|2985.6|0
1649725200000|2022-04-12 01:00:00|2998.4|2986.4|2992.2|2980.2|2998.4|2986.4|2992|2980|0
1649725500000|2022-04-12 01:05:00|2992.9|2980.9|2988.7|2976.7|2992.9|2980.9|2987.2|2975.2|0
1649725800000|2022-04-12 01:10:00|2988.6|2976.6|2989.2|2977.2|2989.4|2977.4|2988.6|2976.6|0
1649726100000|2022-04-12 01:15:00|2989.7|2977.7|2990.3|2978.3|2990.3|2978.3|2989.6|2977.6|0
1649726400000|2022-04-12 01:20:00|2989.2|2977.2|2987.6|2975.6|2989.2|2977.2|2986.8|2974.8|0
1649726700000|2022-04-12 01:25:00|2987.4|2975.4|2990.8|2978.8|2990.8|2978.8|2986.2|2974.2|0
1649727000000|2022-04-12 01:30:00|2990.1|2978.1|2986.5|2974.5|2990.5|2978.5|2984.4|2972.4|0
1649727300000|2022-04-12 01:35:00|2986.6|2974.6|2990.8|2978.8|2990.8|2978.8|2986.6|2974.6|0
1649727600000|2022-04-12 01:40:00|2989.8|2977.8|2987.5|2975.5|2990.7|2978.7|2987.5|2975.5|0
1649727900000|2022-04-12 01:45:00|2987.3|2975.3|2986.5|2974.5|2987.3|2975.3|2986|2974|0
1649728200000|2022-04-12 01:50:00|2986.3|2974.3|2983.7|2971.7|2986.3|2974.3|2983.7|2971.7|0
1649728500000|2022-04-12 01:55:00|2983.1|2971.1|2982.8|2970.8|2984|2972|2982.8|2970.8|0
1649728800000|2022-04-12 02:00:00|2981.9|2969.9|2983.1|2971.1|2983.1|2971.1|2979.5|2967.7|0
1649729100000|2022-04-12 02:05:00|2983|2971|2975.4|2963.6|2983|2971|2975.4|2963.6|0
1649729400000|2022-04-12 02:10:00|2975.2|2963.4|2976.8|2965|2978.2|2966.4|2975.2|2963.4|0
1649729700000|2022-04-12 02:15:00|2977.6|2965.8|2977.8|2966|2978.1|2966.3|2977|2965.2|0
1649730000000|2022-04-12 02:20:00|2977.7|2965.9|2976.9|2965.1|2979.3|2967.5|2976.9|2965.1|0
1649730300000|2022-04-12 02:25:00|2977.9|2966.1|2975.7|2963.9|2977.9|2966.1|2975.7|2963.9|0
1649730600000|2022-04-12 02:30:00|2975.8|2964|2978|2966.2|2978|2966.2|2975.5|2963.7|0
1649730900000|2022-04-12 02:35:00|2977.3|2965.5|2982.1|2970.1|2982.2|2970.2|2977.3|2965.5|0
1649731200000|2022-04-12 02:40:00|2981.4|2969.4|2982.2|2970.2|2983.3|2971.3|2980.8|2969|0
1649731500000|2022-04-12 02:45:00|2981.8|2969.8|2980.3|2968.5|2981.8|2969.8|2980.3|2968.5|0
1649731800000|2022-04-12 02:50:00|2980|2968.2|2980.6|2968.8|2980.6|2968.8|2979.3|2967.5|0
1649732100000|2022-04-12 02:55:00|2980.5|2968.7|2979.7|2967.9|2981|2969.1|2979.7|2967.9|0
1649732400000|2022-04-12 03:00:00|2980.2|2968.4|2980.6|2968.8|2981.8|2969.8|2979.8|2968|0
1649732700000|2022-04-12 03:05:00|2981.3|2969.3|2982|2970|2982.6|2970.6|2981.2|2969.2|0
1649733000000|2022-04-12 03:10:00|2981.8|2969.8|2982|2970|2982.8|2970.8|2981.4|2969.4|0
1649733300000|2022-04-12 03:15:00|2981.2|2969.2|2978.5|2966.7|2981.2|2969.2|2978.2|2966.4|0
1649733600000|2022-04-12 03:20:00|2978.2|2966.4|2981|2969.1|2981|2969.1|2977.6|2965.8|0
1649733900000|2022-04-12 03:25:00|2982|2970|2980.3|2968.5|2982|2970|2980.3|2968.5|0
1649734200000|2022-04-12 03:30:00|2981.2|2969.2|2982.2|2970.2|2982.7|2970.7|2981|2969.1|0
1649734500000|2022-04-12 03:35:00|2981.7|2969.7|2982.3|2970.3|2982.8|2970.8|2981.5|2969.5|0
1649734800000|2022-04-12 03:40:00|2983.1|2971.1|2982.1|2970.1|2983.3|2971.3|2981.7|2969.7|0
1649735100000|2022-04-12 03:45:00|2981|2969.1|2981|2969.1|2981.6|2969.6|2980.6|2968.8|0
1649735400000|2022-04-12 03:50:00|2980.6|2968.8|2982.4|2970.4|2982.4|2970.4|2980.6|2968.8|0
1649735700000|2022-04-12 03:55:00|2982.2|2970.2|2981.4|2969.4|2982.2|2970.2|2981.2|2969.2|0
1649736000000|2022-04-12 04:00:00|2980.1|2968.3|2979.3|2967.5|2980.1|2968.3|2979|2967.2|0
1649736300000|2022-04-12 04:05:00|2979.2|2967.4|2978.5|2966.7|2979.4|2967.6|2978.5|2966.7|0
1649736600000|2022-04-12 04:10:00|2978.1|2966.3|2980.2|2968.4|2980.2|2968.4|2978.1|2966.3|0
1649736900000|2022-04-12 04:15:00|2980.6|2968.8|2980.6|2968.8|2980.7|2968.9|2979.3|2967.5|0
1649737200000|2022-04-12 04:20:00|2980.7|2968.9|2979|2967.2|2980.7|2968.9|2979|2967.2|0
1649737500000|2022-04-12 04:25:00|2978.7|2966.9|2978.8|2967|2979.7|2967.9|2978.2|2966.4|0
1649737800000|2022-04-12 04:30:00|2979.1|2967.3|2980.7|2968.9|2980.8|2969|2978.7|2966.9|0
1649738100000|2022-04-12 04:35:00|2980.5|2968.7|2983.1|2971.1|2983.1|2971.1|2980.5|2968.7|0
1649738400000|2022-04-12 04:40:00|2983.3|2971.3|2981.6|2969.6|2983.4|2971.4|2981.6|2969.6|0
1649738700000|2022-04-12 04:45:00|2981.3|2969.3|2982.9|2970.9|2983.5|2971.5|2981.1|2969.1|0
1649739000000|2022-04-12 04:50:00|2983.6|2971.6|2982.7|2970.7|2983.8|2971.8|2982.7|2970.7|0
1649739300000|2022-04-12 04:55:00|2983.4|2971.4|2983.5|2971.5|2983.9|2971.9|2982.8|2970.8|0
1649739600000|2022-04-12 05:00:00|2983.6|2971.6|2983.4|2971.4|2984.3|2972.3|2983.2|2971.2|0
1649739900000|2022-04-12 05:05:00|2983.2|2971.2|2983.4|2971.4|2985.9|2973.9|2983.2|2971.2|0
1649740200000|2022-04-12 05:10:00|2983.7|2971.7|2981.5|2969.5|2983.7|2971.7|2981.5|2969.5|0
1649740500000|2022-04-12 05:15:00|2981.7|2969.7|2983.3|2971.3|2983.5|2971.5|2981.6|2969.6|0
1649740800000|2022-04-12 05:20:00|2983.8|2971.8|2983.7|2971.7|2984|2972|2983.3|2971.3|0
1649741100000|2022-04-12 05:25:00|2983.3|2971.3|2985.5|2973.5|2986|2974|2983.3|2971.3|0
1649741400000|2022-04-12 05:30:00|2986.4|2974.4|2985.7|2973.7|2987.2|2975.2|2985.7|2973.7|0
1649741700000|2022-04-12 05:35:00|2985.2|2973.2|2983.7|2971.7|2985.2|2973.2|2983.3|2971.3|0
1649742000000|2022-04-12 05:40:00|2983.9|2971.9|2983.1|2971.1|2984.9|2972.9|2982.2|2970.2|0
1649742300000|2022-04-12 05:45:00|2984.3|2972.3|2983.5|2971.5|2984.6|2972.6|2983.3|2971.3|0
1649742600000|2022-04-12 05:50:00|2984.2|2972.2|2984|2972|2984.3|2972.3|2983.4|2971.4|0
1649742900000|2022-04-12 05:55:00|2983.2|2971.2|2986|2974|2986.2|2974.2|2983.2|2971.2|0
1649808600000|2022-04-13 00:10:00|2991.5|2979.5|2992.8|2980.8|2994.8|2982.8|2987.3|2975.3|0
1649808900000|2022-04-13 00:15:00|2994.7|2982.7|2996.7|2984.7|2997.4|2985.4|2994.5|2982.5|0
1649809200000|2022-04-13 00:20:00|2998.4|2986.4|2995.4|2983.4|2999.7|2987.7|2995.3|2983.3|0
1649809500000|2022-04-13 00:25:00|2995|2983|2994.3|2982.3|2997.3|2985.3|2993.6|2981.6|0
1649809800000|2022-04-13 00:30:00|2993.2|2981.2|2995.8|2983.8|2995.8|2983.8|2993.2|2981.2|0
1649810100000|2022-04-13 00:35:00|2994.4|2982.4|2994.5|2982.5|2996.2|2984.2|2994.4|2982.4|0
1649810400000|2022-04-13 00:40:00|2994.3|2982.3|2994|2982|2994.3|2982.3|2992.3|2980.3|0
1649810700000|2022-04-13 00:45:00|2993|2981|2991.7|2979.7|2994.1|2982.1|2991.6|2979.6|0
1649811000000|2022-04-13 00:50:00|2991.6|2979.6|2993.1|2981.1|2993.1|2981.1|2991.6|2979.6|0
1649811300000|2022-04-13 00:55:00|2993.2|2981.2|2994.8|2982.8|2994.8|2982.8|2992.4|2980.4|0
1649811600000|2022-04-13 01:00:00|2994.1|2982.1|2994.5|2982.5|2994.7|2982.7|2994.1|2982.1|0
1649811900000|2022-04-13 01:05:00|2994.6|2982.6|2998.1|2986.1|2998.2|2986.2|2994.6|2982.6|0
1649812200000|2022-04-13 01:10:00|2998.4|2986.4|2997.6|2985.6|2998.4|2986.4|2996.4|2984.4|0
1649812500000|2022-04-13 01:15:00|2996.7|2984.7|2998.6|2986.6|2998.6|2986.6|2996.1|2984.1|0
1649812800000|2022-04-13 01:20:00|2999.5|2987.5|3004.4|2992.4|3004.8|2992.8|2999.2|2987.2|0
1649813100000|2022-04-13 01:25:00|3004.8|2992.8|3002.4|2990.4|3004.9|2992.9|3002.3|2990.3|0
1649813400000|2022-04-13 01:30:00|3002.9|2990.9|3001.5|2989.5|3004.6|2992.6|3001.5|2989.5|0
1649813700000|2022-04-13 01:35:00|3000.9|2988.9|2997.5|2985.5|3000.9|2988.9|2996.5|2984.5|0
1649814000000|2022-04-13 01:40:00|2999|2987|2998.2|2986.2|3000.6|2988.6|2998.1|2986.1|0
1649814300000|2022-04-13 01:45:00|2998.5|2986.5|2996.7|2984.7|2999.5|2987.5|2996.7|2984.7|0
1649814600000|2022-04-13 01:50:00|2996.2|2984.2|2996.2|2984.2|2996.2|2984.2|2994.8|2982.8|0
1649814900000|2022-04-13 01:55:00|2995|2983|2994.2|2982.2|2995.1|2983.1|2992.7|2980.7|0
1649815200000|2022-04-13 02:00:00|2993.3|2981.3|2989.6|2977.6|2993.3|2981.3|2989.5|2977.5|0
1649815500000|2022-04-13 02:05:00|2989.9|2977.9|2990.3|2978.3|2990.7|2978.7|2989.2|2977.2|0
1649815800000|2022-04-13 02:10:00|2990|2978|2990.6|2978.6|2990.6|2978.6|2988.6|2976.6|0
1649816100000|2022-04-13 02:15:00|2992.2|2980.2|2990|2978|2992.2|2980.2|2989.4|2977.4|0
1649816400000|2022-04-13 02:20:00|2990.8|2978.8|2993.8|2981.8|2993.8|2981.8|2990.8|2978.8|0
1649816700000|2022-04-13 02:25:00|2994.3|2982.3|2994.5|2982.5|2994.6|2982.6|2993.8|2981.8|0
1649817000000|2022-04-13 02:30:00|2994.4|2982.4|2994.4|2982.4|2995.1|2983.1|2994.1|2982.1|0
1649817300000|2022-04-13 02:35:00|2994.6|2982.6|2992.3|2980.3|2994.8|2982.8|2992.3|2980.3|0
1649817600000|2022-04-13 02:40:00|2992|2980|2992.7|2980.7|2992.8|2980.8|2990.6|2978.6|0
1649817900000|2022-04-13 02:45:00|2993.2|2981.2|2995.1|2983.1|2995.6|2983.6|2993|2981|0
1649818200000|2022-04-13 02:50:00|2995.6|2983.6|2993.9|2981.9|2995.6|2983.6|2993.9|2981.9|0
1649818500000|2022-04-13 02:55:00|2994.2|2982.2|2994.7|2982.7|2995.1|2983.1|2993.6|2981.6|0
1649818800000|2022-04-13 03:00:00|2993.7|2981.7|2994.9|2982.9|2995.1|2983.1|2993.5|2981.5|0
1649819100000|2022-04-13 03:05:00|2995|2983|2995.4|2983.4|2995.8|2983.8|2994.9|2982.9|0
1649819400000|2022-04-13 03:10:00|2996|2984|2995.9|2983.9|2996.2|2984.2|2995.3|2983.3|0
1649819700000|2022-04-13 03:15:00|2994.4|2982.4|2996.1|2984.1|2996.1|2984.1|2994.4|2982.4|0
1649820000000|2022-04-13 03:20:00|2997|2985|2998.6|2986.6|2998.6|2986.6|2997|2985|0
1649820300000|2022-04-13 03:25:00|2998.9|2986.9|3000.1|2988.1|3000.1|2988.1|2998.9|2986.9|0
1649820600000|2022-04-13 03:30:00|2999.6|2987.6|3001.4|2989.4|3001.4|2989.4|2999.4|2987.4|0
1649820900000|2022-04-13 03:35:00|3000.8|2988.8|3001.3|2989.3|3001.5|2989.5|3000.8|2988.8|0
1649821200000|2022-04-13 03:40:00|3001|2989|3001.8|2989.8|3003|2991|3001|2989|0
1649821500000|2022-04-13 03:45:00|3002.2|2990.2|3004|2992|3004.8|2992.8|3002.2|2990.2|0
1649821800000|2022-04-13 03:50:00|3003.2|2991.2|3004.3|2992.3|3004.5|2992.5|3003.2|2991.2|0
1649822100000|2022-04-13 03:55:00|3004.1|2992.1|3003.2|2991.2|3004.1|2992.1|3002.3|2990.3|0
1649822400000|2022-04-13 04:00:00|3003.1|2991.1|3000.9|2988.9|3003.1|2991.1|3000.9|2988.9|0
1649822700000|2022-04-13 04:05:00|3001.1|2989.1|3003|2991|3003|2991|3001.1|2989.1|0
1649823000000|2022-04-13 04:10:00|3003.2|2991.2|3005.8|2993.8|3006.5|2994.5|3003.2|2991.2|0
1649823300000|2022-04-13 04:15:00|3005.1|2993.1|3005.7|2993.7|3006.2|2994.2|3004.9|2992.9|0
1649823600000|2022-04-13 04:20:00|3005.3|2993.3|3004|2992|3005.7|2993.7|3004|2992|0
1649823900000|2022-04-13 04:25:00|3004.1|2992.1|3002.5|2990.5|3004.1|2992.1|3002.5|2990.5|0
1649824200000|2022-04-13 04:30:00|3002.8|2990.8|3003.8|2991.8|3004.5|2992.5|3002.8|2990.8|0
1649824500000|2022-04-13 04:35:00|3003.4|2991.4|3000.8|2988.8|3003.4|2991.4|3000.5|2988.5|0
1649824800000|2022-04-13 04:40:00|3000.3|2988.3|2999.2|2987.2|3000.3|2988.3|2998.6|2986.6|0
1649825100000|2022-04-13 04:45:00|2999.4|2987.4|2998.3|2986.3|2999.4|2987.4|2997.4|2985.4|0
1649825400000|2022-04-13 04:50:00|2998.4|2986.4|3000.6|2988.6|3000.6|2988.6|2998.4|2986.4|0
1649825700000|2022-04-13 04:55:00|3000.7|2988.7|3001.7|2989.7|3001.7|2989.7|3000.6|2988.6|0
1649826000000|2022-04-13 05:00:00|3001.5|2989.5|3003.4|2991.4|3003.7|2991.7|3001.3|2989.3|0
1649826300000|2022-04-13 05:05:00|3003|2991|3005.6|2993.6|3005.6|2993.6|3003|2991|0
1649826600000|2022-04-13 05:10:00|3005.3|2993.3|3003.4|2991.4|3005.3|2993.3|3002.1|2990.1|0
1649826900000|2022-04-13 05:15:00|3002.8|2990.8|3002|2990|3002.8|2990.8|3001.7|2989.7|0
1649827200000|2022-04-13 05:20:00|3002.4|2990.4|3004.8|2992.8|3004.8|2992.8|3002.4|2990.4|0
1649827500000|2022-04-13 05:25:00|3004.4|2992.4|3002.9|2990.9|3004.4|2992.4|3002.2|2990.2|0
1649827800000|2022-04-13 05:30:00|3003.1|2991.1|3005.3|2993.3|3005.3|2993.3|3003.1|2991.1|0
1649828100000|2022-04-13 05:35:00|3006.4|2994.4|3004|2992|3006.4|2994.4|3004|2992|0
1649828400000|2022-04-13 05:40:00|3004.2|2992.2|3003.5|2991.5|3004.2|2992.2|3002.5|2990.5|0
1649828700000|2022-04-13 05:45:00|3003.4|2991.4|3004.1|2992.1|3004.7|2992.7|3003.4|2991.4|0
1649829000000|2022-04-13 05:50:00|3003.6|2991.6|3003.2|2991.2|3004.1|2992.1|3003.2|2991.2|0
1649829300000|2022-04-13 05:55:00|3003.8|2991.8|3004.1|2992.1|3005.2|2993.2|3003.2|2991.2|0
1649895000000|2022-04-14 00:10:00|3012.6|3000.6|3017.3|3005.3|3017.3|3005.3|3011.1|2999.1|0
1649895300000|2022-04-14 00:15:00|3016.8|3004.8|3019.5|3007.5|3019.7|3007.7|3016.7|3004.7|0
1649895600000|2022-04-14 00:20:00|3020|3008|3020.3|3008.3|3021.2|3009.2|3018.1|3006.1|0
1649895900000|2022-04-14 00:25:00|3019|3007|3012.2|3000.2|3019|3007|3011.8|2999.8|0
1649896200000|2022-04-14 00:30:00|3012.8|3000.8|3013.8|3001.8|3014|3002|3012.2|3000.2|0
1649896500000|2022-04-14 00:35:00|3014.1|3002.1|3012.8|3000.8|3014.1|3002.1|3011.5|2999.5|0
1649896800000|2022-04-14 00:40:00|3013|3001|3014.7|3002.7|3014.7|3002.7|3012.3|3000.3|0
1649897100000|2022-04-14 00:45:00|3013.4|3001.4|3012.2|3000.2|3014.8|3002.8|3012.2|3000.2|0
1649897400000|2022-04-14 00:50:00|3012.1|3000.1|3014.8|3002.8|3014.8|3002.8|3012.1|3000.1|0
1649897700000|2022-04-14 00:55:00|3015.3|3003.3|3009|2997|3015.3|3003.3|3009|2997|0
1649898000000|2022-04-14 01:00:00|3008.8|2996.8|3010.7|2998.7|3010.7|2998.7|3008|2996|0
1649898300000|2022-04-14 01:05:00|3011.8|2999.8|3016.2|3004.2|3016.2|3004.2|3011.8|2999.8|0
1649898600000|2022-04-14 01:10:00|3015.4|3003.4|3014.5|3002.5|3015.6|3003.6|3014.1|3002.1|0
1649898900000|2022-04-14 01:15:00|3015.1|3003.1|3017.1|3005.1|3017.8|3005.8|3015.1|3003.1|0
1649899200000|2022-04-14 01:20:00|3016.9|3004.9|3018.5|3006.5|3019.9|3007.9|3016.8|3004.8|0
1649899500000|2022-04-14 01:25:00|3018.4|3006.4|3015.6|3003.6|3019|3007|3015.6|3003.6|0
1649899800000|2022-04-14 01:30:00|3015.5|3003.5|3016.1|3004.1|3016.1|3004.1|3013.8|3001.8|0
1649900100000|2022-04-14 01:35:00|3015.3|3003.3|3020.1|3008.1|3020.1|3008.1|3015.3|3003.3|0
1649900400000|2022-04-14 01:40:00|3020.3|3008.3|3021.9|3009.9|3022.1|3010.1|3019.8|3007.8|0
1649900700000|2022-04-14 01:45:00|3022.6|3010.6|3022|3010|3023|3011|3021.6|3009.6|0
1649901000000|2022-04-14 01:50:00|3022.5|3010.5|3020.8|3008.8|3022.5|3010.5|3020.8|3008.8|0
1649901300000|2022-04-14 01:55:00|3020.7|3008.7|3024|3012|3024|3012|3020.7|3008.7|0
1649901600000|2022-04-14 02:00:00|3025.5|3013.5|3025|3013|3025.7|3013.7|3024.6|3012.6|0
1649901900000|2022-04-14 02:05:00|3025.3|3013.3|3025.4|3013.4|3025.9|3013.9|3025.2|3013.2|0
1649902200000|2022-04-14 02:10:00|3025.1|3013.1|3024|3012|3025.4|3013.4|3023.5|3011.5|0
1649902500000|2022-04-14 02:15:00|3024.1|3012.1|3025.1|3013.1|3025.9|3013.9|3024.1|3012.1|0
1649902800000|2022-04-14 02:20:00|3024.5|3012.5|3025.3|3013.3|3025.3|3013.3|3024|3012|0
1649903100000|2022-04-14 02:25:00|3025.2|3013.2|3021.8|3009.8|3025.5|3013.5|3021.8|3009.8|0
1649903400000|2022-04-14 02:30:00|3021.6|3009.6|3022.7|3010.7|3022.9|3010.9|3021.6|3009.6|0
1649903700000|2022-04-14 02:35:00|3022.2|3010.2|3023.8|3011.8|3023.8|3011.8|3021.7|3009.7|0
1649904000000|2022-04-14 02:40:00|3024.3|3012.3|3025.8|3013.8|3025.8|3013.8|3024.1|3012.1|0
1649904300000|2022-04-14 02:45:00|3024.9|3012.9|3023.4|3011.4|3026.1|3014.1|3023.2|3011.2|0
1649904600000|2022-04-14 02:50:00|3023.3|3011.3|3026.3|3014.3|3026.3|3014.3|3023.3|3011.3|0
1649904900000|2022-04-14 02:55:00|3026.6|3014.6|3023.8|3011.8|3026.6|3014.6|3023.8|3011.8|0
1649905200000|2022-04-14 03:00:00|3024.3|3012.3|3025.3|3013.3|3025.5|3013.5|3023.8|3011.8|0
1649905500000|2022-04-14 03:05:00|3025.6|3013.6|3024.4|3012.4|3026.5|3014.5|3024.4|3012.4|0
1649905800000|2022-04-14 03:10:00|3023.5|3011.5|3020.6|3008.6|3024.3|3012.3|3020.6|3008.6|0
1649906100000|2022-04-14 03:15:00|3021|3009|3022.5|3010.5|3022.8|3010.8|3020.1|3008.1|0
1649906400000|2022-04-14 03:20:00|3022.1|3010.1|3021.6|3009.6|3022.1|3010.1|3020.4|3008.4|0
1649906700000|2022-04-14 03:25:00|3021.1|3009.1|3020|3008|3021.4|3009.4|3019.8|3007.8|0
1649907000000|2022-04-14 03:30:00|3019.8|3007.8|3018.8|3006.8|3020.1|3008.1|3018.1|3006.1|0
1649907300000|2022-04-14 03:35:00|3018.3|3006.3|3017.5|3005.5|3018.3|3006.3|3017.2|3005.2|0
1649907600000|2022-04-14 03:40:00|3017.4|3005.4|3018.1|3006.1|3018.1|3006.1|3016.8|3004.8|0
1649907900000|2022-04-14 03:45:00|3017.8|3005.8|3018.3|3006.3|3018.7|3006.7|3017.4|3005.4|0
1649908200000|2022-04-14 03:50:00|3018.6|3006.6|3018.6|3006.6|3018.7|3006.7|3017.4|3005.4|0
1649908500000|2022-04-14 03:55:00|3018.5|3006.5|3019.3|3007.3|3019.6|3007.6|3018.5|3006.5|0
1649908800000|2022-04-14 04:00:00|3020|3008|3019.5|3007.5|3020.5|3008.5|3019.5|3007.5|0
1649909100000|2022-04-14 04:05:00|3019.6|3007.6|3020.9|3008.9|3020.9|3008.9|3019.6|3007.6|0
1649909400000|2022-04-14 04:10:00|3021|3009|3021.8|3009.8|3021.8|3009.8|3020.1|3008.1|0
1649909700000|2022-04-14 04:15:00|3022.1|3010.1|3023|3011|3023.1|3011.1|3021.8|3009.8|0
1649910000000|2022-04-14 04:20:00|3022.8|3010.8|3023.7|3011.7|3023.9|3011.9|3022.8|3010.8|0
1649910300000|2022-04-14 04:25:00|3024|3012|3026.1|3014.1|3026.1|3014.1|3023.9|3011.9|0
1649910600000|2022-04-14 04:30:00|3025.6|3013.6|3025|3013|3025.9|3013.9|3025|3013|0
1649910900000|2022-04-14 04:35:00|3025.2|3013.2|3025.7|3013.7|3026.2|3014.2|3024.7|3012.7|0
1649911200000|2022-04-14 04:40:00|3024.9|3012.9|3026|3014|3026.3|3014.3|3024.9|3012.9|0
1649911500000|2022-04-14 04:45:00|3025.9|3013.9|3026.5|3014.5|3026.5|3014.5|3025.7|3013.7|0
1649911800000|2022-04-14 04:50:00|3026.6|3014.6|3025.5|3013.5|3026.6|3014.6|3025.3|3013.3|0
1649912100000|2022-04-14 04:55:00|3025.4|3013.4|3025.4|3013.4|3026.9|3014.9|3025.4|3013.4|0
1649912400000|2022-04-14 05:00:00|3025.9|3013.9|3026.6|3014.6|3027.1|3015.1|3025.9|3013.9|0
1649912700000|2022-04-14 05:05:00|3027|3015|3025|3013|3027|3015|3025|3013|0
1649913000000|2022-04-14 05:10:00|3025.2|3013.2|3023.4|3011.4|3025.2|3013.2|3023.4|3011.4|0
1649913300000|2022-04-14 05:15:00|3023.1|3011.1|3023.4|3011.4|3023.7|3011.7|3023.1|3011.1|0
1649913600000|2022-04-14 05:20:00|3023.6|3011.6|3024.9|3012.9|3025.3|3013.3|3023.6|3011.6|0
1649913900000|2022-04-14 05:25:00|3025.2|3013.2|3024.3|3012.3|3025.2|3013.2|3023.6|3011.6|0
1649914200000|2022-04-14 05:30:00|3024|3012|3025.4|3013.4|3025.4|3013.4|3024|3012|0
1649914500000|2022-04-14 05:35:00|3025|3013|3025.3|3013.3|3025.3|3013.3|3024.7|3012.7|0
1649914800000|2022-04-14 05:40:00|3025.5|3013.5|3025.4|3013.4|3027|3015|3025.3|3013.3|0
1649915100000|2022-04-14 05:45:00|3024.5|3012.5|3023|3011|3026.7|3014.7|3022.9|3010.9|0
1649915400000|2022-04-14 05:50:00|3024.1|3012.1|3023.5|3011.5|3024.3|3012.3|3022.7|3010.7|0
1649915700000|2022-04-14 05:55:00|3023.9|3011.9|3022.8|3010.8|3023.9|3011.9|3022.4|3010.4|0
1650327000000|2022-04-19 00:10:00|3033.8|3021.6|3033.1|3020.9|3035.7|3023.5|3030.2|3018.2|0
1650327300000|2022-04-19 00:15:00|3034|3021.8|3041.5|3029.3|3042|3029.8|3034|3021.8|0
1650327600000|2022-04-19 00:20:00|3042.8|3030.6|3038.5|3026.3|3042.8|3030.6|3037|3024.8|0
1650327900000|2022-04-19 00:25:00|3037.3|3025.1|3034.8|3022.6|3040.5|3028.3|3034.8|3022.6|0
1650328200000|2022-04-19 00:30:00|3035.2|3023|3039.5|3027.3|3039.9|3027.7|3034|3021.8|0
1650328500000|2022-04-19 00:35:00|3039.4|3027.2|3034.3|3022.1|3039.8|3027.6|3034.3|3022.1|0
1650328800000|2022-04-19 00:40:00|3034.6|3022.4|3033.9|3021.7|3035.2|3023|3033.4|3021.2|0
1650329100000|2022-04-19 00:45:00|3034.2|3022|3033.3|3021.1|3036.8|3024.6|3033.3|3021.1|0
1650329400000|2022-04-19 00:50:00|3033|3020.8|3034.7|3022.5|3036.2|3024|3032.6|3020.4|0
1650329700000|2022-04-19 00:55:00|3035.1|3022.9|3032.6|3020.4|3035.9|3023.7|3032.6|3020.4|0
1650330000000|2022-04-19 01:00:00|3031.6|3019.4|3030|3018|3031.8|3019.6|3029.3|3017.3|0
1650330300000|2022-04-19 01:05:00|3029.8|3017.8|3027.9|3015.9|3030.1|3018.1|3027.8|3015.8|0
1650330600000|2022-04-19 01:10:00|3029.1|3017.1|3028.4|3016.4|3029.7|3017.7|3028.1|3016.1|0
1650330900000|2022-04-19 01:15:00|3028.6|3016.6|3029.3|3017.3|3029.3|3017.3|3027.3|3015.3|0
1650331200000|2022-04-19 01:20:00|3027.9|3015.9|3029.2|3017.2|3029.5|3017.5|3026.4|3014.4|0
1650331500000|2022-04-19 01:25:00|3028.8|3016.8|3030.1|3018.1|3030.1|3018.1|3028|3016|0
1650331800000|2022-04-19 01:30:00|3029.6|3017.6|3029.2|3017.2|3030.1|3018.1|3028.4|3016.4|0
1650332100000|2022-04-19 01:35:00|3029.3|3017.3|3038.6|3026.4|3038.6|3026.4|3029.3|3017.3|0
1650332400000|2022-04-19 01:40:00|3039.5|3027.3|3040.4|3028.2|3041.4|3029.2|3039.5|3027.3|0
1650332700000|2022-04-19 01:45:00|3040.6|3028.4|3041.4|3029.2|3042.1|3029.9|3039.9|3027.7|0
1650333000000|2022-04-19 01:50:00|3041.1|3028.9|3040.3|3028.1|3042.3|3030.1|3040.3|3028.1|0
1650333300000|2022-04-19 01:55:00|3040.8|3028.6|3042.2|3030|3042.2|3030|3039.5|3027.3|0
1650333600000|2022-04-19 02:00:00|3042.6|3030.4|3041.8|3029.6|3042.6|3030.4|3041.1|3028.9|0
1650333900000|2022-04-19 02:05:00|3040.2|3028|3038.4|3026.2|3040.2|3028|3037.7|3025.5|0
1650334200000|2022-04-19 02:10:00|3038.2|3026|3035.2|3023|3038.2|3026|3034.9|3022.7|0
1650334500000|2022-04-19 02:15:00|3034.5|3022.3|3035.6|3023.4|3035.6|3023.4|3034|3021.8|0
1650334800000|2022-04-19 02:20:00|3035.9|3023.7|3035.2|3023|3035.9|3023.7|3034|3021.8|0
1650335100000|2022-04-19 02:25:00|3035.8|3023.6|3035.2|3023|3036.5|3024.3|3034.7|3022.5|0
1650335400000|2022-04-19 02:30:00|3034.5|3022.3|3035.5|3023.3|3035.6|3023.4|3034.2|3022|0
1650335700000|2022-04-19 02:35:00|3035.2|3023|3035.5|3023.3|3035.9|3023.7|3035.1|3022.9|0
1650336000000|2022-04-19 02:40:00|3035|3022.8|3035.5|3023.3|3035.6|3023.4|3033.4|3021.2|0
1650336300000|2022-04-19 02:45:00|3035.6|3023.4|3035.1|3022.9|3035.9|3023.7|3034.9|3022.7|0
1650336600000|2022-04-19 02:50:00|3034.9|3022.7|3031.2|3019|3035.4|3023.2|3031.1|3019|0
1650336900000|2022-04-19 02:55:00|3031.3|3019.1|3028.7|3016.7|3031.3|3019.1|3028.7|3016.7|0
1650337200000|2022-04-19 03:00:00|3028.1|3016.1|3028.2|3016.2|3028.4|3016.4|3027.2|3015.2|0
1650337500000|2022-04-19 03:05:00|3028.7|3016.7|3028.5|3016.5|3028.7|3016.7|3028.1|3016.1|0
1650337800000|2022-04-19 03:10:00|3028.7|3016.7|3026.7|3014.7|3028.7|3016.7|3026.3|3014.3|0
1650338100000|2022-04-19 03:15:00|3026.5|3014.5|3025.5|3013.5|3026.5|3014.5|3024.3|3012.3|0
1650338400000|2022-04-19 03:20:00|3026.2|3014.2|3027.4|3015.4|3027.4|3015.4|3025.5|3013.5|0
1650338700000|2022-04-19 03:25:00|3026.9|3014.9|3027.2|3015.2|3027.6|3015.6|3026.9|3014.9|0
1650339000000|2022-04-19 03:30:00|3026.3|3014.3|3025.9|3013.9|3026.7|3014.7|3025.8|3013.8|0
1650339300000|2022-04-19 03:35:00|3025.7|3013.7|3027.7|3015.7|3027.7|3015.7|3025|3013|0
1650339600000|2022-04-19 03:40:00|3027.8|3015.8|3028|3016|3028.4|3016.4|3026.7|3014.7|0
1650339900000|2022-04-19 03:45:00|3027.3|3015.3|3027.5|3015.5|3027.6|3015.6|3026.3|3014.3|0
1650340200000|2022-04-19 03:50:00|3027.4|3015.4|3030.7|3018.7|3030.7|3018.7|3027.4|3015.4|0
1650340500000|2022-04-19 03:55:00|3029.9|3017.9|3030.5|3018.5|3030.6|3018.6|3029.9|3017.9|0
1650340800000|2022-04-19 04:00:00|3030.8|3018.8|3032.1|3019.9|3032.3|3020.1|3030.8|3018.8|0
1650341100000|2022-04-19 04:05:00|3031.8|3019.6|3035.8|3023.6|3036|3023.8|3031.8|3019.6|0
1650341400000|2022-04-19 04:10:00|3035.2|3023|3034.7|3022.5|3035.2|3023|3034.2|3022|0
1650341700000|2022-04-19 04:15:00|3033.9|3021.7|3034.5|3022.3|3034.5|3022.3|3033.3|3021.1|0
1650342000000|2022-04-19 04:20:00|3034.6|3022.4|3032.9|3020.7|3035.5|3023.3|3032.9|3020.7|0
1650342300000|2022-04-19 04:25:00|3032.8|3020.6|3030.4|3018.4|3032.8|3020.6|3030.4|3018.4|0
1650342600000|2022-04-19 04:30:00|3030.5|3018.5|3028.8|3016.8|3030.5|3018.5|3027.9|3015.9|0
1650342900000|2022-04-19 04:35:00|3028.7|3016.7|3027.5|3015.5|3028.8|3016.8|3026.9|3014.9|0
1650343200000|2022-04-19 04:40:00|3027.3|3015.3|3027.5|3015.5|3027.7|3015.7|3027.2|3015.2|0
1650343500000|2022-04-19 04:45:00|3027.4|3015.4|3027.7|3015.7|3028.8|3016.8|3027|3015|0
1650343800000|2022-04-19 04:50:00|3028.3|3016.3|3027.4|3015.4|3028.3|3016.3|3026.5|3014.5|0
1650344100000|2022-04-19 04:55:00|3027.3|3015.3|3027.3|3015.3|3027.3|3015.3|3026.4|3014.4|0
1650344400000|2022-04-19 05:00:00|3028|3016|3029.7|3017.7|3030.3|3018.3|3028|3016|0
1650344700000|2022-04-19 05:05:00|3029.5|3017.5|3027.5|3015.5|3029.5|3017.5|3027.5|3015.5|0
1650345000000|2022-04-19 05:10:00|3026.7|3014.7|3028|3016|3028|3016|3026|3014|0
1650345300000|2022-04-19 05:15:00|3027.7|3015.7|3026.5|3014.5|3028.1|3016.1|3026.5|3014.5|0
1650345600000|2022-04-19 05:20:00|3026.9|3014.9|3025|3013|3026.9|3014.9|3024.9|3012.9|0
1650345900000|2022-04-19 05:25:00|3024.9|3012.9|3024.4|3012.4|3025.6|3013.6|3024.2|3012.2|0
1650346200000|2022-04-19 05:30:00|3024.8|3012.8|3025|3013|3025|3013|3023.5|3011.5|0
1650346500000|2022-04-19 05:35:00|3024.5|3012.5|3024.6|3012.6|3025.4|3013.4|3024.4|3012.4|0
1650346800000|2022-04-19 05:40:00|3024.1|3012.1|3024.6|3012.6|3024.6|3012.6|3023.2|3011.2|0
1650347100000|2022-04-19 05:45:00|3025|3013|3025.5|3013.5|3025.5|3013.5|3024.2|3012.2|0
1650347400000|2022-04-19 05:50:00|3025.9|3013.9|3025.1|3013.1|3025.9|3013.9|3025.1|3013.1|0
1650347700000|2022-04-19 05:55:00|3025.4|3013.4|3024.2|3012.2|3026|3014|3023.7|3011.7|0
1650413400000|2022-04-20 00:10:00|3051.4|3039.2|3067.2|3055|3067.2|3055|3051.4|3039.2|0
1650413700000|2022-04-20 00:15:00|3069.7|3057.5|3070.1|3057.9|3071.4|3059.2|3069.4|3057.2|0
1650414000000|2022-04-20 00:20:00|3069.4|3057.2|3074.2|3062|3074.2|3062|3066.9|3054.7|0
1650414300000|2022-04-20 00:25:00|3075.3|3063.1|3076.1|3063.9|3078.3|3066.1|3075.3|3063.1|0
1650414600000|2022-04-20 00:30:00|3076|3063.8|3076.3|3064.1|3076.6|3064.4|3074.2|3062|0
1650414900000|2022-04-20 00:35:00|3077.7|3065.5|3076.4|3064.2|3078.6|3066.4|3075.6|3063.4|0
1650415200000|2022-04-20 00:40:00|3077.2|3065|3075.1|3062.9|3077.5|3065.3|3075.1|3062.9|0
1650415500000|2022-04-20 00:45:00|3076|3063.8|3078.8|3066.6|3080.9|3068.7|3076|3063.8|0
1650415800000|2022-04-20 00:50:00|3078.9|3066.7|3083.9|3071.5|3083.9|3071.5|3078.9|3066.7|0
1650416100000|2022-04-20 00:55:00|3083.1|3070.7|3078.1|3065.9|3083.1|3070.7|3078.1|3065.9|0
1650416400000|2022-04-20 01:00:00|3079.1|3066.9|3079.1|3066.9|3080.8|3068.6|3079.1|3066.9|0
1650416700000|2022-04-20 01:05:00|3078.9|3066.7|3078.1|3065.9|3079.1|3066.9|3076.9|3064.7|0
1650417000000|2022-04-20 01:10:00|3077.9|3065.7|3074.1|3061.9|3077.9|3065.7|3074.1|3061.9|0
1650417300000|2022-04-20 01:15:00|3074|3061.8|3071.5|3059.3|3074|3061.8|3071|3058.8|0
1650417600000|2022-04-20 01:20:00|3071.3|3059.1|3069.6|3057.4|3072.3|3060.1|3069.6|3057.4|0
1650417900000|2022-04-20 01:25:00|3069.7|3057.5|3066.1|3053.9|3069.7|3057.5|3064.6|3052.4|0
1650418200000|2022-04-20 01:30:00|3066.8|3054.6|3067.9|3055.7|3068.4|3056.2|3066.8|3054.6|0
1650418500000|2022-04-20 01:35:00|3068|3055.8|3070.4|3058.2|3070.4|3058.2|3068|3055.8|0
1650418800000|2022-04-20 01:40:00|3070.5|3058.3|3068.2|3056|3070.8|3058.6|3068.2|3056|0
1650419100000|2022-04-20 01:45:00|3069.2|3057|3067.7|3055.5|3069.3|3057.1|3067.5|3055.3|0
1650419400000|2022-04-20 01:50:00|3067.2|3055|3066.7|3054.5|3067.5|3055.3|3065.6|3053.4|0
1650419700000|2022-04-20 01:55:00|3065.9|3053.7|3062|3049.8|3067.4|3055.2|3062|3049.8|0
1650420000000|2022-04-20 02:00:00|3061.6|3049.4|3062.4|3050.2|3063.3|3051.1|3061.1|3048.9|0
1650420300000|2022-04-20 02:05:00|3062.7|3050.5|3063.4|3051.2|3063.8|3051.6|3062|3049.8|0
1650420600000|2022-04-20 02:10:00|3063|3050.8|3062.9|3050.7|3063.9|3051.7|3062.2|3050|0
1650420900000|2022-04-20 02:15:00|3062.5|3050.3|3063.5|3051.3|3063.5|3051.3|3062.1|3049.9|0
1650421200000|2022-04-20 02:20:00|3063.6|3051.4|3060.4|3048.2|3063.6|3051.4|3060.4|3048.2|0
1650421500000|2022-04-20 02:25:00|3061.1|3048.9|3065.2|3053|3065.2|3053|3060.9|3048.7|0
1650421800000|2022-04-20 02:30:00|3065|3052.8|3064.3|3052.1|3065|3052.8|3063.5|3051.3|0
1650422100000|2022-04-20 02:35:00|3065.6|3053.4|3064.1|3051.9|3066.1|3053.9|3064.1|3051.9|0
1650422400000|2022-04-20 02:40:00|3064.2|3052|3063.5|3051.3|3064.2|3052|3062.5|3050.3|0
1650422700000|2022-04-20 02:45:00|3063.6|3051.4|3061.7|3049.5|3063.7|3051.5|3061|3048.8|0
1650423000000|2022-04-20 02:50:00|3061.6|3049.4|3060.4|3048.2|3061.6|3049.4|3060|3047.8|0
1650423300000|2022-04-20 02:55:00|3060.3|3048.1|3059.7|3047.5|3061.8|3049.6|3059.7|3047.5|0
1650423600000|2022-04-20 03:00:00|3059.8|3047.6|3060|3047.8|3061.2|3049|3059.8|3047.6|0
1650423900000|2022-04-20 03:05:00|3059.7|3047.5|3059.9|3047.7|3060.3|3048.1|3059.1|3046.9|0
1650424200000|2022-04-20 03:10:00|3060.3|3048.1|3060.1|3047.9|3060.3|3048.1|3059|3046.8|0
1650424500000|2022-04-20 03:15:00|3059.9|3047.7|3059.4|3047.2|3059.9|3047.7|3058.4|3046.2|0
1650424800000|2022-04-20 03:20:00|3060.2|3048|3060.2|3048|3060.2|3048|3059.2|3047|0
1650425100000|2022-04-20 03:25:00|3060.3|3048.1|3063.6|3051.4|3063.6|3051.4|3060.3|3048.1|0
1650425400000|2022-04-20 03:30:00|3063.4|3051.2|3063.2|3051|3063.7|3051.5|3062|3049.8|0
1650425700000|2022-04-20 03:35:00|3063.7|3051.5|3064.4|3052.2|3065.1|3052.9|3063.7|3051.5|0
1650426000000|2022-04-20 03:40:00|3064.5|3052.3|3063.7|3051.5|3065.3|3053.1|3063.2|3051|0
1650426300000|2022-04-20 03:45:00|3063.2|3051|3062.8|3050.6|3063.2|3051|3061.8|3049.6|0
1650426600000|2022-04-20 03:50:00|3063.1|3050.9|3065|3052.8|3065|3052.8|3063.1|3050.9|0
1650426900000|2022-04-20 03:55:00|3065.9|3053.7|3066.2|3054|3066.3|3054.1|3065.6|3053.4|0
1650427200000|2022-04-20 04:00:00|3065.9|3053.7|3066.6|3054.4|3067.9|3055.7|3065.9|3053.7|0
1650427500000|2022-04-20 04:05:00|3066.7|3054.5|3066.6|3054.4|3067.1|3054.9|3066|3053.8|0
1650427800000|2022-04-20 04:10:00|3065.9|3053.7|3062.9|3050.7|3065.9|3053.7|3062.5|3050.3|0
1650428100000|2022-04-20 04:15:00|3063.3|3051.1|3064.9|3052.7|3064.9|3052.7|3063.3|3051.1|0
1650428400000|2022-04-20 04:20:00|3064.3|3052.1|3064|3051.8|3064.7|3052.5|3064|3051.8|0
1650428700000|2022-04-20 04:25:00|3064.3|3052.1|3064.6|3052.4|3064.9|3052.7|3064.1|3051.9|0
1650429000000|2022-04-20 04:30:00|3064.7|3052.5|3062.6|3050.4|3064.7|3052.5|3062.6|3050.4|0
1650429300000|2022-04-20 04:35:00|3062.7|3050.5|3060.8|3048.6|3062.7|3050.5|3060.8|3048.6|0
1650429600000|2022-04-20 04:40:00|3061.6|3049.4|3061.5|3049.3|3062.4|3050.2|3061.3|3049.1|0
1650429900000|2022-04-20 04:45:00|3061.3|3049.1|3063.4|3051.2|3063.4|3051.2|3061.3|3049.1|0
1650430200000|2022-04-20 04:50:00|3063.5|3051.3|3062.7|3050.5|3064.1|3051.9|3062.5|3050.3|0
1650430500000|2022-04-20 04:55:00|3062|3049.8|3062.8|3050.6|3063.4|3051.2|3062|3049.8|0
1650430800000|2022-04-20 05:00:00|3061.8|3049.6|3057.9|3045.7|3061.8|3049.6|3056.2|3044|0
1650431100000|2022-04-20 05:05:00|3058.4|3046.2|3058.2|3046|3059.6|3047.4|3057.7|3045.5|0
1650431400000|2022-04-20 05:10:00|3058.5|3046.3|3057.8|3045.6|3058.5|3046.3|3057.1|3044.9|0
1650431700000|2022-04-20 05:15:00|3057.9|3045.7|3059.2|3047|3059.2|3047|3057.9|3045.7|0
1650432000000|2022-04-20 05:20:00|3058.7|3046.5|3059|3046.8|3059.5|3047.3|3058.6|3046.4|0
1650432300000|2022-04-20 05:25:00|3058.7|3046.5|3059.7|3047.5|3059.9|3047.7|3058.7|3046.5|0
1650432600000|2022-04-20 05:30:00|3060.7|3048.5|3059|3046.8|3060.8|3048.6|3059|3046.8|0
1650432900000|2022-04-20 05:35:00|3059.1|3046.9|3059.4|3047.2|3059.4|3047.2|3058.2|3046|0
1650433200000|2022-04-20 05:40:00|3059.6|3047.4|3060.9|3048.7|3060.9|3048.7|3058.5|3046.3|0
1650433500000|2022-04-20 05:45:00|3061.6|3049.4|3061.4|3049.2|3061.6|3049.4|3060.6|3048.4|0
1650433800000|2022-04-20 05:50:00|3061.7|3049.5|3058.6|3046.4|3062|3049.8|3058.6|3046.4|0
1650434100000|2022-04-20 05:55:00|3058.8|3046.6|3059.7|3047.5|3060.5|3048.3|3058.8|3046.6|0
1650499800000|2022-04-21 00:10:00|3065.1|3052.9|3064.6|3052.4|3065.6|3053.4|3061.1|3048.9|0
1650500100000|2022-04-21 00:15:00|3064.9|3052.7|3067.2|3055|3068.9|3056.7|3064.3|3052.1|0
1650500400000|2022-04-21 00:20:00|3068.1|3055.9|3063.3|3051.1|3069.1|3056.9|3063.3|3051.1|0
1650500700000|2022-04-21 00:25:00|3063.1|3050.9|3065.1|3052.9|3065.3|3053.1|3062.1|3049.9|0
1650501000000|2022-04-21 00:30:00|3064.4|3052.2|3064.3|3052.1|3066.2|3054|3061.4|3049.2|0
1650501300000|2022-04-21 00:35:00|3065.3|3053.1|3065.7|3053.5|3065.7|3053.5|3064.6|3052.4|0
1650501600000|2022-04-21 00:40:00|3065.1|3052.9|3063.6|3051.4|3065.9|3053.7|3062.5|3050.3|0
1650501900000|2022-04-21 00:45:00|3063.9|3051.7|3065.2|3053|3066.8|3054.6|3063.9|3051.7|0
1650502200000|2022-04-21 00:50:00|3065.4|3053.2|3063.6|3051.4|3065.4|3053.2|3063.1|3050.9|0
1650502500000|2022-04-21 00:55:00|3063.1|3050.9|3061.8|3049.6|3063.5|3051.3|3061.4|3049.2|0
1650502800000|2022-04-21 01:00:00|3062.2|3050|3064.7|3052.5|3065|3052.8|3062.2|3050|0
1650503100000|2022-04-21 01:05:00|3064.9|3052.7|3061.8|3049.6|3064.9|3052.7|3061.8|3049.6|0
1650503400000|2022-04-21 01:10:00|3062|3049.8|3063.1|3050.9|3063.1|3050.9|3060.9|3048.7|0
1650503700000|2022-04-21 01:15:00|3063.2|3051|3061.5|3049.3|3063.2|3051|3061.2|3049|0
1650504000000|2022-04-21 01:20:00|3060.6|3048.4|3058.9|3046.7|3060.6|3048.4|3058.7|3046.5|0
1650504300000|2022-04-21 01:25:00|3057.8|3045.6|3058.8|3046.6|3058.8|3046.6|3057.4|3045.2|0
1650504600000|2022-04-21 01:30:00|3058.6|3046.4|3059.1|3046.9|3060.9|3048.7|3058.6|3046.4|0
1650504900000|2022-04-21 01:35:00|3058.7|3046.5|3057|3044.8|3058.7|3046.5|3056.5|3044.3|0
1650505200000|2022-04-21 01:40:00|3057.6|3045.4|3059.2|3047|3059.8|3047.6|3056.6|3044.4|0
1650505500000|2022-04-21 01:45:00|3058.7|3046.5|3056.7|3044.5|3058.7|3046.5|3055.9|3043.7|0
1650505800000|2022-04-21 01:50:00|3057.2|3045|3060.2|3048|3060.2|3048|3056.6|3044.4|0
1650506100000|2022-04-21 01:55:00|3060.8|3048.6|3060.5|3048.3|3061.8|3049.6|3059.9|3047.7|0
1650506400000|2022-04-21 02:00:00|3060.9|3048.7|3061.9|3049.7|3061.9|3049.7|3060.4|3048.2|0
1650506700000|2022-04-21 02:05:00|3062.1|3049.9|3063.6|3051.4|3063.6|3051.4|3062|3049.8|0
1650507000000|2022-04-21 02:10:00|3064.2|3052|3064|3051.8|3064.8|3052.6|3063.6|3051.4|0
1650507300000|2022-04-21 02:15:00|3064.3|3052.1|3064.6|3052.4|3065.3|3053.1|3064.3|3052.1|0
1650507600000|2022-04-21 02:20:00|3063.7|3051.5|3063.8|3051.6|3064.1|3051.9|3063.5|3051.3|0
1650507900000|2022-04-21 02:25:00|3065.4|3053.2|3065.7|3053.5|3065.7|3053.5|3064.8|3052.6|0
1650508200000|2022-04-21 02:30:00|3065.6|3053.4|3064.3|3052.1|3065.6|3053.4|3064.3|3052.1|0
1650508500000|2022-04-21 02:35:00|3064.1|3051.9|3063.8|3051.6|3065|3052.8|3063.7|3051.5|0
1650508800000|2022-04-21 02:40:00|3064|3051.8|3066.2|3054|3066.3|3054.1|3064|3051.8|0
1650509100000|2022-04-21 02:45:00|3066.8|3054.6|3067.5|3055.3|3067.5|3055.3|3066.4|3054.2|0
1650509400000|2022-04-21 02:50:00|3067.1|3054.9|3070.6|3058.4|3070.6|3058.4|3067.1|3054.9|0
1650509700000|2022-04-21 02:55:00|3070.2|3058|3069.5|3057.3|3070.2|3058|3069.2|3057|0
1650510000000|2022-04-21 03:00:00|3069.9|3057.7|3069.1|3056.9|3070|3057.8|3069|3056.8|0
1650510300000|2022-04-21 03:05:00|3068.7|3056.5|3071.3|3059.1|3071.3|3059.1|3068.7|3056.5|0
1650510600000|2022-04-21 03:10:00|3072.2|3060|3073.3|3061.1|3073.7|3061.5|3071.4|3059.2|0
1650510900000|2022-04-21 03:15:00|3073.9|3061.7|3072.8|3060.6|3074.1|3061.9|3072.8|3060.6|0
1650511200000|2022-04-21 03:20:00|3072.6|3060.4|3073.2|3061|3073.4|3061.2|3071.9|3059.7|0
1650511500000|2022-04-21 03:25:00|3072.4|3060.2|3072.4|3060.2|3074.1|3061.9|3072.3|3060.1|0
1650511800000|2022-04-21 03:30:00|3072.9|3060.7|3074.7|3062.5|3074.7|3062.5|3072.9|3060.7|0
1650512100000|2022-04-21 03:35:00|3074.9|3062.7|3074.8|3062.6|3074.9|3062.7|3074.1|3061.9|0
1650512400000|2022-04-21 03:40:00|3074.9|3062.7|3071.9|3059.7|3074.9|3062.7|3071.3|3059.1|0
1650512700000|2022-04-21 03:45:00|3072.7|3060.5|3074.5|3062.3|3075.1|3062.9|3072.7|3060.5|0
1650513000000|2022-04-21 03:50:00|3074.6|3062.4|3072.9|3060.7|3075|3062.8|3072.9|3060.7|0
1650513300000|2022-04-21 03:55:00|3072.6|3060.4|3068.8|3056.6|3072.6|3060.4|3068.8|3056.6|0
1650513600000|2022-04-21 04:00:00|3069.7|3057.5|3070.5|3058.3|3070.5|3058.3|3068.9|3056.7|0
1650513900000|2022-04-21 04:05:00|3070.3|3058.1|3071.9|3059.7|3071.9|3059.7|3070.1|3057.9|0
1650514200000|2022-04-21 04:10:00|3073.5|3061.3|3075.5|3063.3|3075.8|3063.6|3073.1|3060.9|0
1650514500000|2022-04-21 04:15:00|3076|3063.8|3074.4|3062.2|3076|3063.8|3074|3061.8|0
1650514800000|2022-04-21 04:20:00|3074|3061.8|3072.9|3060.7|3074.3|3062.1|3072.8|3060.6|0
1650515100000|2022-04-21 04:25:00|3072.8|3060.6|3072.7|3060.5|3073.2|3061|3072.5|3060.3|0
1650515400000|2022-04-21 04:30:00|3072.8|3060.6|3072.9|3060.7|3074.1|3061.9|3072.8|3060.6|0
1650515700000|2022-04-21 04:35:00|3072.8|3060.6|3071.4|3059.2|3072.8|3060.6|3070.3|3058.1|0
1650516000000|2022-04-21 04:40:00|3071.6|3059.4|3069.9|3057.7|3071.6|3059.4|3069|3056.8|0
1650516300000|2022-04-21 04:45:00|3070|3057.8|3069.5|3057.3|3071.3|3059.1|3069.5|3057.3|0
1650516600000|2022-04-21 04:50:00|3068.5|3056.3|3070.1|3057.9|3070.1|3057.9|3068.1|3055.9|0
1650516900000|2022-04-21 04:55:00|3070.2|3058|3070.6|3058.4|3070.6|3058.4|3069.5|3057.3|0
1650517200000|2022-04-21 05:00:00|3071|3058.8|3070.8|3058.6|3071.5|3059.3|3070.7|3058.5|0
1650517500000|2022-04-21 05:05:00|3071.2|3059|3071.2|3059|3072|3059.8|3070.6|3058.4|0
1650517800000|2022-04-21 05:10:00|3070.6|3058.4|3071.9|3059.7|3072.4|3060.2|3070.6|3058.4|0
1650518100000|2022-04-21 05:15:00|3071.6|3059.4|3075|3062.8|3075.2|3063|3071.6|3059.4|0
1650518400000|2022-04-21 05:20:00|3074.4|3062.2|3074.5|3062.3|3075.1|3062.9|3074.1|3061.9|0
1650518700000|2022-04-21 05:25:00|3074.4|3062.2|3074.8|3062.6|3075.1|3062.9|3074.4|3062.2|0
1650519000000|2022-04-21 05:30:00|3074.3|3062.1|3073|3060.8|3074.6|3062.4|3073|3060.8|0
1650519300000|2022-04-21 05:35:00|3073.5|3061.3|3073.5|3061.3|3074.4|3062.2|3073.3|3061.1|0
1650519600000|2022-04-21 05:40:00|3072.9|3060.7|3073.2|3061|3073.5|3061.3|3072.8|3060.6|0
1650519900000|2022-04-21 05:45:00|3073.1|3060.9|3072.9|3060.7|3073.9|3061.7|3072.6|3060.4|0
1650520200000|2022-04-21 05:50:00|3073|3060.8|3071.7|3059.5|3073.9|3061.7|3071.7|3059.5|0
1650520500000|2022-04-21 05:55:00|3071.1|3058.9|3073.2|3061|3073.8|3061.6|3071.1|3058.9|0
1650586200000|2022-04-22 00:10:00|3056.8|3044.6|3050.2|3038|3056.8|3044.6|3050.2|3038|0
1650586500000|2022-04-22 00:15:00|3051|3038.8|3048.5|3036.3|3051|3038.8|3047.5|3035.3|0
1650586800000|2022-04-22 00:20:00|3048.1|3035.9|3043.6|3031.4|3049.1|3036.9|3043.1|3030.9|0
1650587100000|2022-04-22 00:25:00|3042.9|3030.7|3040.2|3028|3043.1|3030.9|3040.2|3028|0
1650587400000|2022-04-22 00:30:00|3039.6|3027.4|3044.2|3032|3044.8|3032.6|3038.3|3026.1|0
1650587700000|2022-04-22 00:35:00|3042.3|3030.1|3040.4|3028.2|3043.8|3031.6|3040.2|3028|0
1650588000000|2022-04-22 00:40:00|3040|3027.8|3041.3|3029.1|3041.4|3029.2|3038.7|3026.5|0
1650588300000|2022-04-22 00:45:00|3041.5|3029.3|3043.6|3031.4|3043.6|3031.4|3038.6|3026.4|0
1650588600000|2022-04-22 00:50:00|3044.5|3032.3|3041.7|3029.5|3044.5|3032.3|3040.9|3028.7|0
1650588900000|2022-04-22 00:55:00|3041|3028.8|3038.1|3025.9|3041|3028.8|3038.1|3025.9|0
1650589200000|2022-04-22 01:00:00|3038.9|3026.7|3038.7|3026.5|3039.4|3027.2|3038.2|3026|0
1650589500000|2022-04-22 01:05:00|3039.3|3027.1|3036.8|3024.6|3039.3|3027.1|3035.8|3023.6|0
1650589800000|2022-04-22 01:10:00|3036.9|3024.7|3033.2|3021|3037.4|3025.2|3032.8|3020.6|0
1650590100000|2022-04-22 01:15:00|3034|3021.8|3034.8|3022.6|3035.4|3023.2|3032.5|3020.3|0
1650590400000|2022-04-22 01:20:00|3036.2|3024|3038.8|3026.6|3038.8|3026.6|3036.2|3024|0
1650590700000|2022-04-22 01:25:00|3039.3|3027.1|3037.6|3025.4|3040.2|3028|3037.6|3025.4|0
1650591000000|2022-04-22 01:30:00|3037.5|3025.3|3036.6|3024.4|3038.4|3026.2|3035.7|3023.5|0
1650591300000|2022-04-22 01:35:00|3036.9|3024.7|3034.7|3022.5|3036.9|3024.7|3034|3021.8|0
1650591600000|2022-04-22 01:40:00|3035|3022.8|3032.1|3019.9|3035.3|3023.1|3031.3|3019.1|0
1650591900000|2022-04-22 01:45:00|3031.8|3019.6|3029.2|3017.2|3031.8|3019.6|3029.2|3017.2|0
1650592200000|2022-04-22 01:50:00|3029.7|3017.7|3029.1|3017.1|3029.7|3017.7|3028.4|3016.4|0
1650592500000|2022-04-22 01:55:00|3033|3020.8|3033|3020.8|3033.8|3021.6|3032.7|3020.5|0
1650592800000|2022-04-22 02:00:00|3033.1|3020.9|3032.9|3020.7|3033.6|3021.4|3031.6|3019.4|0
1650593100000|2022-04-22 02:05:00|3034.3|3022.1|3037.8|3025.6|3037.8|3025.6|3034.3|3022.1|0
1650593400000|2022-04-22 02:10:00|3037.6|3025.4|3038.4|3026.2|3039.4|3027.2|3037.6|3025.4|0
1650593700000|2022-04-22 02:15:00|3039|3026.8|3038.6|3026.4|3039|3026.8|3037.9|3025.7|0
1650594000000|2022-04-22 02:20:00|3040.1|3027.9|3040.4|3028.2|3041.8|3029.6|3040.1|3027.9|0
1650594300000|2022-04-22 02:25:00|3039|3026.8|3042.3|3030.1|3042.3|3030.1|3038.8|3026.6|0
1650594600000|2022-04-22 02:30:00|3042.4|3030.2|3039|3026.8|3042.4|3030.2|3039|3026.8|0
1650594900000|2022-04-22 02:35:00|3038.9|3026.7|3039.2|3027|3039.2|3027|3038|3025.8|0
1650595200000|2022-04-22 02:40:00|3039.6|3027.4|3039.3|3027.1|3039.6|3027.4|3039.1|3026.9|0
1650595500000|2022-04-22 02:45:00|3039.2|3027|3037.5|3025.3|3039.2|3027|3037|3024.8|0
1650595800000|2022-04-22 02:50:00|3036.6|3024.4|3038.9|3026.7|3038.9|3026.7|3036.6|3024.4|0
1650596100000|2022-04-22 02:55:00|3038.8|3026.6|3039.3|3027.1|3039.3|3027.1|3038.4|3026.2|0
1650596400000|2022-04-22 03:00:00|3040|3027.8|3040.4|3028.2|3040.6|3028.4|3039.5|3027.3|0
1650596700000|2022-04-22 03:05:00|3041.6|3029.4|3041.2|3029|3041.9|3029.7|3041.1|3028.9|0
1650597000000|2022-04-22 03:10:00|3040.9|3028.7|3042.2|3030|3042.2|3030|3040.1|3027.9|0
1650597300000|2022-04-22 03:15:00|3042.6|3030.4|3041|3028.8|3043.3|3031.1|3041|3028.8|0
1650597600000|2022-04-22 03:20:00|3042|3029.8|3039.4|3027.2|3042|3029.8|3039.4|3027.2|0
1650597900000|2022-04-22 03:25:00|3039.9|3027.7|3039.7|3027.5|3040.9|3028.7|3039.6|3027.4|0
1650598200000|2022-04-22 03:30:00|3040.4|3028.2|3036|3023.8|3040.4|3028.2|3036|3023.8|0
1650598500000|2022-04-22 03:35:00|3036.3|3024.1|3035.3|3023.1|3036.6|3024.4|3035.3|3023.1|0
1650598800000|2022-04-22 03:40:00|3036.3|3024.1|3036.2|3024|3036.7|3024.5|3035.6|3023.4|0
1650599100000|2022-04-22 03:45:00|3036.3|3024.1|3038.8|3026.6|3038.8|3026.6|3036.1|3023.9|0
1650599400000|2022-04-22 03:50:00|3039.2|3027|3040.9|3028.7|3040.9|3028.7|3039.1|3026.9|0
1650599700000|2022-04-22 03:55:00|3041.4|3029.2|3043|3030.8|3043.6|3031.4|3041.4|3029.2|0
1650600000000|2022-04-22 04:00:00|3044.1|3031.9|3043.3|3031.1|3044.8|3032.6|3043.3|3031.1|0
1650600300000|2022-04-22 04:05:00|3043.2|3031|3043.2|3031|3043.6|3031.4|3042.6|3030.4|0
1650600600000|2022-04-22 04:10:00|3043.9|3031.7|3046.5|3034.3|3046.6|3034.4|3043.8|3031.6|0
1650600900000|2022-04-22 04:15:00|3046.4|3034.2|3041.9|3029.7|3046.5|3034.3|3041.6|3029.4|0
1650601200000|2022-04-22 04:20:00|3042.4|3030.2|3045.7|3033.5|3046.4|3034.2|3042.4|3030.2|0
1650601500000|2022-04-22 04:25:00|3046|3033.8|3048|3035.8|3048|3035.8|3045.4|3033.2|0
1650601800000|2022-04-22 04:30:00|3047.3|3035.1|3048.6|3036.4|3048.6|3036.4|3047.3|3035.1|0
1650602100000|2022-04-22 04:35:00|3048.7|3036.5|3048.3|3036.1|3048.9|3036.7|3048.3|3036.1|0
1650602400000|2022-04-22 04:40:00|3048.6|3036.4|3049|3036.8|3049.3|3037.1|3048.4|3036.2|0
1650602700000|2022-04-22 04:45:00|3048.6|3036.4|3047.6|3035.4|3049.2|3037|3047.1|3034.9|0
1650603000000|2022-04-22 04:50:00|3048|3035.8|3047.1|3034.9|3048.7|3036.5|3047.1|3034.9|0
1650603300000|2022-04-22 04:55:00|3046.6|3034.4|3047.6|3035.4|3047.9|3035.7|3046|3033.8|0
1650603600000|2022-04-22 05:00:00|3047.9|3035.7|3050.4|3038.2|3050.4|3038.2|3047.8|3035.6|0
1650603900000|2022-04-22 05:05:00|3050.2|3038|3050.3|3038.1|3050.9|3038.7|3049.9|3037.7|0
1650604200000|2022-04-22 05:10:00|3050.9|3038.7|3050.7|3038.5|3051.4|3039.2|3049.5|3037.3|0
1650604500000|2022-04-22 05:15:00|3050.8|3038.6|3049.5|3037.3|3050.8|3038.6|3049.3|3037.1|0
1650604800000|2022-04-22 05:20:00|3048.5|3036.3|3048.5|3036.3|3049.6|3037.4|3047.2|3035|0
1650605100000|2022-04-22 05:25:00|3048.9|3036.7|3049.6|3037.4|3050.1|3037.9|3048.8|3036.6|0
1650605400000|2022-04-22 05:30:00|3049.9|3037.7|3052.2|3040|3052.2|3040|3049.9|3037.7|0
1650605700000|2022-04-22 05:35:00|3052.6|3040.4|3050.7|3038.5|3052.7|3040.5|3050.5|3038.3|0
1650606000000|2022-04-22 05:40:00|3050.9|3038.7|3050.2|3038|3051.3|3039.1|3050.2|3038|0
1650606300000|2022-04-22 05:45:00|3050.6|3038.4|3050.8|3038.6|3052.2|3040|3050.6|3038.4|0
1650606600000|2022-04-22 05:50:00|3050.6|3038.4|3051.2|3039|3051.8|3039.6|3050.6|3038.4|0
1650606900000|2022-04-22 05:55:00|3051.1|3038.9|3050|3037.8|3051.8|3039.6|3049.2|3037|0
1650931800000|2022-04-26 00:10:00|3027.5|3015.5|3027|3015|3033.3|3021.1|3025.8|3013.8|0
1650932100000|2022-04-26 00:15:00|3027.6|3015.6|3026.7|3014.7|3027.6|3015.6|3025.3|3013.3|0
1650932400000|2022-04-26 00:20:00|3025.2|3013.2|3022.6|3010.6|3027.6|3015.6|3022.6|3010.6|0
1650932700000|2022-04-26 00:25:00|3025.5|3013.5|3022.3|3010.3|3025.5|3013.5|3022.3|3010.3|0
1650933000000|2022-04-26 00:30:00|3023.2|3011.2|3019|3007|3023.2|3011.2|3019|3007|0
1650933300000|2022-04-26 00:35:00|3019.8|3007.8|3019.6|3007.6|3020|3008|3018.1|3006.1|0
1650933600000|2022-04-26 00:40:00|3020|3008|3014.1|3002.1|3020|3008|3014.1|3002.1|0
1650933900000|2022-04-26 00:45:00|3014.6|3002.6|3013.7|3001.7|3014.6|3002.6|3011.7|2999.7|0
1650934200000|2022-04-26 00:50:00|3014.3|3002.3|3016.9|3004.9|3016.9|3004.9|3014.1|3002.1|0
1650934500000|2022-04-26 00:55:00|3016.4|3004.4|3026.5|3014.5|3026.5|3014.5|3016.4|3004.4|0
1650934800000|2022-04-26 01:00:00|3026.6|3014.6|3027.1|3015.1|3028.2|3016.2|3025.8|3013.8|0
1650935100000|2022-04-26 01:05:00|3027.5|3015.5|3026.7|3014.7|3027.5|3015.5|3025.9|3013.9|0
1650935400000|2022-04-26 01:10:00|3027.2|3015.2|3028.7|3016.7|3028.7|3016.7|3025.8|3013.8|0
1650935700000|2022-04-26 01:15:00|3028.5|3016.5|3029.4|3017.4|3029.8|3017.8|3024.6|3012.6|0
1650936000000|2022-04-26 01:20:00|3029.5|3017.5|3030.7|3018.7|3031.1|3019|3028.6|3016.6|0
1650936300000|2022-04-26 01:25:00|3031.1|3019|3035.4|3023.2|3036.5|3024.3|3031.1|3019|0
1650936600000|2022-04-26 01:30:00|3034.5|3022.3|3036.1|3023.9|3036.1|3023.9|3034.3|3022.1|0
1650936900000|2022-04-26 01:35:00|3035.2|3023|3038.6|3026.4|3038.9|3026.7|3035.2|3023|0
1650937200000|2022-04-26 01:40:00|3038.5|3026.3|3037.6|3025.4|3039.1|3026.9|3037.5|3025.3|0
1650937500000|2022-04-26 01:45:00|3038.3|3026.1|3032.9|3020.7|3038.3|3026.1|3032.9|3020.7|0
1650937800000|2022-04-26 01:50:00|3035|3022.8|3034.5|3022.3|3036.2|3024|3033.9|3021.7|0
1650938100000|2022-04-26 01:55:00|3035.7|3023.5|3037.6|3025.4|3037.6|3025.4|3035.3|3023.1|0
1650938400000|2022-04-26 02:00:00|3038.8|3026.6|3038.7|3026.5|3039.6|3027.4|3036|3023.8|0
1650938700000|2022-04-26 02:05:00|3039.6|3027.4|3042.3|3030.1|3042.3|3030.1|3039.6|3027.4|0
1650939000000|2022-04-26 02:10:00|3040.3|3028.1|3039.6|3027.4|3040.5|3028.3|3039.6|3027.4|0
1650939300000|2022-04-26 02:15:00|3038.1|3025.9|3040.1|3027.9|3040.4|3028.2|3037.5|3025.3|0
1650939600000|2022-04-26 02:20:00|3040|3027.8|3040.6|3028.4|3040.9|3028.7|3039.3|3027.1|0
1650939900000|2022-04-26 02:25:00|3040.4|3028.2|3040.8|3028.6|3041.3|3029.1|3040|3027.8|0
1650940200000|2022-04-26 02:30:00|3041.7|3029.5|3037.9|3025.7|3041.7|3029.5|3037.9|3025.7|0
1650940500000|2022-04-26 02:35:00|3037|3024.8|3036.9|3024.7|3038.2|3026|3036.9|3024.7|0
1650940800000|2022-04-26 02:40:00|3037.4|3025.2|3038.8|3026.6|3038.8|3026.6|3037.1|3024.9|0
1650941100000|2022-04-26 02:45:00|3039.4|3027.2|3039.4|3027.2|3039.8|3027.6|3038.7|3026.5|0
1650941400000|2022-04-26 02:50:00|3039|3026.8|3038.4|3026.2|3039|3026.8|3037.5|3025.3|0
1650941700000|2022-04-26 02:55:00|3038.3|3026.1|3036.9|3024.7|3038.3|3026.1|3036.1|3023.9|0
1650942000000|2022-04-26 03:00:00|3036.1|3023.9|3036.1|3023.9|3037.3|3025.1|3035.6|3023.4|0
1650942300000|2022-04-26 03:05:00|3036.8|3024.6|3035.8|3023.6|3036.8|3024.6|3035.1|3022.9|0
1650942600000|2022-04-26 03:10:00|3035.5|3023.3|3038.1|3025.9|3038.1|3025.9|3035.2|3023|0
1650942900000|2022-04-26 03:15:00|3037.8|3025.6|3040.8|3028.6|3040.8|3028.6|3037.8|3025.6|0
1650943200000|2022-04-26 03:20:00|3041|3028.8|3041|3028.8|3042.2|3030|3040.6|3028.4|0
1650943500000|2022-04-26 03:25:00|3042.3|3030.1|3042.2|3030|3042.3|3030.1|3041.3|3029.1|0
1650943800000|2022-04-26 03:30:00|3042.5|3030.3|3041|3028.8|3043.9|3031.7|3041|3028.8|0
1650944100000|2022-04-26 03:35:00|3040.7|3028.5|3042.1|3029.9|3042.6|3030.4|3040.7|3028.5|0
1650944400000|2022-04-26 03:40:00|3041.9|3029.7|3041.4|3029.2|3042.4|3030.2|3041.2|3029|0
1650944700000|2022-04-26 03:45:00|3042.1|3029.9|3043.7|3031.5|3043.7|3031.5|3041.7|3029.5|0
1650945000000|2022-04-26 03:50:00|3043.3|3031.1|3046.8|3034.6|3046.8|3034.6|3043.3|3031.1|0
1650945300000|2022-04-26 03:55:00|3046.3|3034.1|3046|3033.8|3046.5|3034.3|3045.1|3032.9|0
1650945600000|2022-04-26 04:00:00|3045.4|3033.2|3045.7|3033.5|3046.9|3034.7|3045.4|3033.2|0
1650945900000|2022-04-26 04:05:00|3046.5|3034.3|3043.4|3031.2|3046.5|3034.3|3043|3030.8|0
1650946200000|2022-04-26 04:10:00|3043.2|3031|3043.2|3031|3043.7|3031.5|3042.5|3030.3|0
1650946500000|2022-04-26 04:15:00|3042.9|3030.7|3039.6|3027.4|3043.2|3031|3039.6|3027.4|0
1650946800000|2022-04-26 04:20:00|3039.8|3027.6|3039.4|3027.2|3039.8|3027.6|3038.6|3026.4|0
1650947100000|2022-04-26 04:25:00|3038.6|3026.4|3041.7|3029.5|3041.8|3029.6|3038.5|3026.3|0
1650947400000|2022-04-26 04:30:00|3040.9|3028.7|3041.9|3029.7|3042.3|3030.1|3040.9|3028.7|0
1650947700000|2022-04-26 04:35:00|3041.7|3029.5|3041.1|3028.9|3042.4|3030.2|3041.1|3028.9|0
1650948000000|2022-04-26 04:40:00|3040.3|3028.1|3040.4|3028.2|3040.8|3028.6|3039.6|3027.4|0
1650948300000|2022-04-26 04:45:00|3040.5|3028.3|3040|3027.8|3040.5|3028.3|3039.4|3027.2|0
1650948600000|2022-04-26 04:50:00|3040.5|3028.3|3040.3|3028.1|3040.5|3028.3|3039.1|3026.9|0
1650948900000|2022-04-26 04:55:00|3039.2|3027|3040|3027.8|3040.3|3028.1|3038.3|3026.1|0
1650949200000|2022-04-26 05:00:00|3039.9|3027.7|3038|3025.8|3040|3027.8|3038|3025.8|0
1650949500000|2022-04-26 05:05:00|3037.9|3025.7|3037.3|3025.1|3038.1|3025.9|3036.9|3024.7|0
1650949800000|2022-04-26 05:10:00|3037.1|3024.9|3037|3024.8|3038.5|3026.3|3036.6|3024.4|0
1650950100000|2022-04-26 05:15:00|3037.3|3025.1|3036.1|3023.9|3037.3|3025.1|3035.5|3023.3|0
1650950400000|2022-04-26 05:20:00|3035.9|3023.7|3034.7|3022.5|3035.9|3023.7|3034.6|3022.4|0
1650950700000|2022-04-26 05:25:00|3034.4|3022.2|3031.5|3019.3|3034.4|3022.2|3031.2|3019|0
1650951000000|2022-04-26 05:30:00|3030.3|3018.3|3031.9|3019.7|3031.9|3019.7|3030.3|3018.3|0
1650951300000|2022-04-26 05:35:00|3031.8|3019.6|3032.6|3020.4|3034.2|3022|3031.8|3019.6|0
1650951600000|2022-04-26 05:40:00|3033.7|3021.5|3033.7|3021.5|3034.4|3022.2|3033.3|3021.1|0
1650951900000|2022-04-26 05:45:00|3034.2|3022|3033.1|3020.9|3035.1|3022.9|3033.1|3020.9|0
1650952200000|2022-04-26 05:50:00|3033.8|3021.6|3034.2|3022|3035.7|3023.5|3033.8|3021.6|0
1650952500000|2022-04-26 05:55:00|3034.3|3022.1|3032.4|3020.2|3035.8|3023.6|3032.4|3020.2|0
1651018200000|2022-04-27 00:10:00|2995.4|2983.4|2990.8|2978.8|2995.4|2983.4|2987.1|2975.1|0
1651018500000|2022-04-27 00:15:00|2991.4|2979.4|2991.9|2979.9|2993.1|2981.1|2991|2979|0
1651018800000|2022-04-27 00:20:00|2993.9|2981.9|2994.3|2982.3|3000.2|2988.2|2993|2981|0
1651019100000|2022-04-27 00:25:00|2994.4|2982.4|2993.1|2981.1|2995.6|2983.6|2993.1|2981.1|0
1651019400000|2022-04-27 00:30:00|2992.6|2980.6|2986.8|2974.8|2992.6|2980.6|2986.3|2974.3|0
1651019700000|2022-04-27 00:35:00|2986.7|2974.7|2992.7|2980.7|2993.1|2981.1|2986.7|2974.7|0
1651020000000|2022-04-27 00:40:00|2992.2|2980.2|2988.7|2976.7|2992.2|2980.2|2988.4|2976.4|0
1651020300000|2022-04-27 00:45:00|2988.2|2976.2|2987.8|2975.8|2991.9|2979.9|2987.8|2975.8|0
1651020600000|2022-04-27 00:50:00|2985.6|2973.6|2994.3|2982.3|2994.3|2982.3|2985.5|2973.5|0
1651020900000|2022-04-27 00:55:00|2996.7|2984.7|2993.4|2981.4|2998.9|2986.9|2992.3|2980.3|0
1651021200000|2022-04-27 01:00:00|2993|2981|2992.2|2980.2|2994.9|2982.9|2991.3|2979.3|0
1651021500000|2022-04-27 01:05:00|2992.1|2980.1|2994.1|2982.1|2994.1|2982.1|2992.1|2980.1|0
1651021800000|2022-04-27 01:10:00|2994.7|2982.7|2994.7|2982.7|2996.2|2984.2|2993.6|2981.6|0
1651022100000|2022-04-27 01:15:00|2995.4|2983.4|2994.3|2982.3|2996.1|2984.1|2994.3|2982.3|0
1651022400000|2022-04-27 01:20:00|2992.9|2980.9|2994|2982|2994|2982|2992.1|2980.1|0
1651022700000|2022-04-27 01:25:00|2994.2|2982.2|2992.5|2980.5|2994.2|2982.2|2990.5|2978.5|0
1651023000000|2022-04-27 01:30:00|2992.4|2980.4|2983.3|2971.3|2992.4|2980.4|2980|2968.2|0
1651023300000|2022-04-27 01:35:00|2983.1|2971.1|2985.3|2973.3|2985.8|2973.8|2983.1|2971.1|0
1651023600000|2022-04-27 01:40:00|2984|2972|2987.6|2975.6|2987.6|2975.6|2983.9|2971.9|0
1651023900000|2022-04-27 01:45:00|2986.7|2974.7|2989.9|2977.9|2990.7|2978.7|2986.7|2974.7|0
1651024200000|2022-04-27 01:50:00|2990.3|2978.3|2990.8|2978.8|2992.6|2980.6|2990.3|2978.3|0
1651024500000|2022-04-27 01:55:00|2991|2979|2992.8|2980.8|2993|2981|2990.1|2978.1|0
1651024800000|2022-04-27 02:00:00|2992.3|2980.3|2994.6|2982.6|2994.9|2982.9|2992.3|2980.3|0
1651025100000|2022-04-27 02:05:00|2994.5|2982.5|2991.5|2979.5|2994.8|2982.8|2991.4|2979.4|0
1651025400000|2022-04-27 02:10:00|2991.2|2979.2|2996.8|2984.8|2996.8|2984.8|2991.2|2979.2|0
1651025700000|2022-04-27 02:15:00|2995.7|2983.7|2995.2|2983.2|2996.2|2984.2|2994.1|2982.1|0
1651026000000|2022-04-27 02:20:00|2994.3|2982.3|2991|2979|2994.6|2982.6|2990.6|2978.6|0
1651026300000|2022-04-27 02:25:00|2991.5|2979.5|2994.1|2982.1|2994.1|2982.1|2990.5|2978.5|0
1651026600000|2022-04-27 02:30:00|2994.4|2982.4|2995.1|2983.1|2995.5|2983.5|2993.8|2981.8|0
1651026900000|2022-04-27 02:35:00|2994.9|2982.9|2994.2|2982.2|2995.7|2983.7|2994.2|2982.2|0
1651027200000|2022-04-27 02:40:00|2993.6|2981.6|2993.1|2981.1|2993.8|2981.8|2992.2|2980.2|0
1651027500000|2022-04-27 02:45:00|2994.6|2982.6|2994.5|2982.5|2994.9|2982.9|2993.2|2981.2|0
1651027800000|2022-04-27 02:50:00|2995.1|2983.1|2994.2|2982.2|2995.1|2983.1|2993.1|2981.1|0
1651028100000|2022-04-27 02:55:00|2994.5|2982.5|2996.7|2984.7|2996.7|2984.7|2994.1|2982.1|0
1651028400000|2022-04-27 03:00:00|2996.1|2984.1|2998.5|2986.5|2998.5|2986.5|2996.1|2984.1|0
1651028700000|2022-04-27 03:05:00|2999.9|2987.9|3001.3|2989.3|3002.2|2990.2|2999.9|2987.9|0
1651029000000|2022-04-27 03:10:00|3002.1|2990.1|3001.6|2989.6|3002.1|2990.1|3001.4|2989.4|0
1651029300000|2022-04-27 03:15:00|3001.3|2989.3|3002.9|2990.9|3003.2|2991.2|3000.8|2988.8|0
1651029600000|2022-04-27 03:20:00|3002.7|2990.7|3000.2|2988.2|3002.7|2990.7|3000|2988|0
1651029900000|2022-04-27 03:25:00|3001|2989|3000.2|2988.2|3001|2989|2998.9|2986.9|0
1651030200000|2022-04-27 03:30:00|3000.5|2988.5|3000.8|2988.8|3001.7|2989.7|3000.5|2988.5|0
1651030500000|2022-04-27 03:35:00|3000.9|2988.9|3001.4|2989.4|3001.6|2989.6|2999.9|2987.9|0
1651030800000|2022-04-27 03:40:00|3002.3|2990.3|3003.6|2991.6|3004.3|2992.3|3002.3|2990.3|0
1651031100000|2022-04-27 03:45:00|3003.7|2991.7|3005.5|2993.5|3005.5|2993.5|3002.1|2990.1|0
1651031400000|2022-04-27 03:50:00|3005.7|2993.7|3003.6|2991.6|3005.7|2993.7|3002.8|2990.8|0
1651031700000|2022-04-27 03:55:00|3003.8|2991.8|3002.9|2990.9|3003.9|2991.9|3002.7|2990.7|0
1651032000000|2022-04-27 04:00:00|3000.6|2988.6|3002|2990|3002|2990|3000.6|2988.6|0
1651032300000|2022-04-27 04:05:00|3001.3|2989.3|3002|2990|3002.1|2990.1|3000.9|2988.9|0
1651032600000|2022-04-27 04:10:00|3001.7|2989.7|3001.9|2989.9|3002.6|2990.6|3001.4|2989.4|0
1651032900000|2022-04-27 04:15:00|3001.6|2989.6|3000|2988|3001.6|2989.6|2999.8|2987.8|0
1651033200000|2022-04-27 04:20:00|2999.2|2987.2|2997.4|2985.4|2999.7|2987.7|2997.4|2985.4|0
1651033500000|2022-04-27 04:25:00|2996.7|2984.7|2997.4|2985.4|2997.4|2985.4|2996.3|2984.3|0
1651033800000|2022-04-27 04:30:00|2997.6|2985.6|2999.8|2987.8|2999.9|2987.9|2997.2|2985.2|0
1651034100000|2022-04-27 04:35:00|2999.5|2987.5|3000.4|2988.4|3000.4|2988.4|2999.5|2987.5|0
1651034400000|2022-04-27 04:40:00|2999.9|2987.9|2999.4|2987.4|3000|2988|2999|2987|0
1651034700000|2022-04-27 04:45:00|2999.2|2987.2|3000|2988|3000.7|2988.7|2999.2|2987.2|0
1651035000000|2022-04-27 04:50:00|3001.7|2989.7|3000.8|2988.8|3001.7|2989.7|3000.6|2988.6|0
1651035300000|2022-04-27 04:55:00|3001.4|2989.4|3000.5|2988.5|3001.6|2989.6|3000|2988|0
1651035600000|2022-04-27 05:00:00|3000.3|2988.3|2997.7|2985.7|3000.3|2988.3|2997.7|2985.7|0
1651035900000|2022-04-27 05:05:00|2997.6|2985.6|2997.7|2985.7|2997.7|2985.7|2996.2|2984.2|0
1651036200000|2022-04-27 05:10:00|2997.5|2985.5|2998.4|2986.4|2998.8|2986.8|2997.3|2985.3|0
1651036500000|2022-04-27 05:15:00|2998.1|2986.1|2997.9|2985.9|2998.4|2986.4|2997.5|2985.5|0
1651036800000|2022-04-27 05:20:00|2996.4|2984.4|2997.2|2985.2|2997.3|2985.3|2995.7|2983.7|0
1651037100000|2022-04-27 05:25:00|2997|2985|2995.6|2983.6|2997.1|2985.1|2995.2|2983.2|0
1651037400000|2022-04-27 05:30:00|2995.8|2983.8|2993.6|2981.6|2997.3|2985.3|2993.6|2981.6|0
1651037700000|2022-04-27 05:35:00|2993.9|2981.9|2995.5|2983.5|2995.5|2983.5|2993.9|2981.9|0
1651038000000|2022-04-27 05:40:00|2996.6|2984.6|2996.7|2984.7|2997|2985|2995.9|2983.9|0
1651038300000|2022-04-27 05:45:00|2996.4|2984.4|2994.9|2982.9|2997.1|2985.1|2994.2|2982.2|0
1651038600000|2022-04-27 05:50:00|2995.3|2983.3|2992.9|2980.9|2995.3|2983.3|2992.6|2980.6|0
1651038900000|2022-04-27 05:55:00|2993.2|2981.2|2991.4|2979.4|2993.2|2981.2|2989.8|2977.8|0
1651104600000|2022-04-28 00:10:00|3013.6|3001.6|3019.4|3007.4|3019.5|3007.5|3012.4|3000.4|0
1651104900000|2022-04-28 00:15:00|3020.7|3008.7|3018.9|3006.9|3020.7|3008.7|3017.2|3005.2|0
1651105200000|2022-04-28 00:20:00|3018.7|3006.7|3017.2|3005.2|3018.7|3006.7|3015.3|3003.3|0
1651105500000|2022-04-28 00:25:00|3016.6|3004.6|3022.3|3010.3|3022.3|3010.3|3016.6|3004.6|0
1651105800000|2022-04-28 00:30:00|3021.6|3009.6|3021.1|3009.1|3021.6|3009.6|3017.6|3005.6|0
1651106100000|2022-04-28 00:35:00|3021.8|3009.8|3023.8|3011.8|3023.8|3011.8|3020|3008|0
1651106400000|2022-04-28 00:40:00|3023|3011|3021.8|3009.8|3024.1|3012.1|3021.8|3009.8|0
1651106700000|2022-04-28 00:45:00|3021.7|3009.7|3020.2|3008.2|3023.5|3011.5|3020.2|3008.2|0
1651107000000|2022-04-28 00:50:00|3020.1|3008.1|3020.9|3008.9|3021.9|3009.9|3019.6|3007.6|0
1651107300000|2022-04-28 00:55:00|3021.4|3009.4|3018.7|3006.7|3021.4|3009.4|3017.8|3005.8|0
1651107600000|2022-04-28 01:00:00|3018.8|3006.8|3015.5|3003.5|3018.8|3006.8|3014.5|3002.5|0
1651107900000|2022-04-28 01:05:00|3015.8|3003.8|3015.4|3003.4|3016.9|3004.9|3015.4|3003.4|0
1651108200000|2022-04-28 01:10:00|3015|3003|3015.1|3003.1|3016.3|3004.3|3014.8|3002.8|0
1651108500000|2022-04-28 01:15:00|3013.8|3001.8|3014.5|3002.5|3014.7|3002.7|3013.6|3001.6|0
1651108800000|2022-04-28 01:20:00|3015.7|3003.7|3012.2|3000.2|3015.7|3003.7|3012.2|3000.2|0
1651109100000|2022-04-28 01:25:00|3011.5|2999.5|3014|3002|3014.2|3002.2|3011.5|2999.5|0
1651109400000|2022-04-28 01:30:00|3013.2|3001.2|3012.9|3000.9|3013.6|3001.6|3012.6|3000.6|0
1651109700000|2022-04-28 01:35:00|3012.7|3000.7|3017.4|3005.4|3017.4|3005.4|3012.7|3000.7|0
1651110000000|2022-04-28 01:40:00|3016.7|3004.7|3017.3|3005.3|3019|3007|3016.7|3004.7|0
1651110300000|2022-04-28 01:45:00|3016.4|3004.4|3014.4|3002.4|3016.4|3004.4|3014.3|3002.3|0
1651110600000|2022-04-28 01:50:00|3014.2|3002.2|3014.7|3002.7|3014.7|3002.7|3013.6|3001.6|0
1651110900000|2022-04-28 01:55:00|3015.1|3003.1|3017.2|3005.2|3017.3|3005.3|3014.7|3002.7|0
1651111200000|2022-04-28 02:00:00|3016.8|3004.8|3016.7|3004.7|3017.5|3005.5|3016.5|3004.5|0
1651111500000|2022-04-28 02:05:00|3016.6|3004.6|3015.8|3003.8|3017.5|3005.5|3015.8|3003.8|0
1651111800000|2022-04-28 02:10:00|3015.4|3003.4|3015|3003|3015.5|3003.5|3014.3|3002.3|0
1651112100000|2022-04-28 02:15:00|3015.2|3003.2|3015.2|3003.2|3015.9|3003.9|3014.8|3002.8|0
1651112400000|2022-04-28 02:20:00|3014.3|3002.3|3012.4|3000.4|3014.3|3002.3|3011.9|2999.9|0
1651112700000|2022-04-28 02:25:00|3012.5|3000.5|3011.2|2999.2|3012.8|3000.8|3011.2|2999.2|0
1651113000000|2022-04-28 02:30:00|3011|2999|3013.6|3001.6|3013.7|3001.7|3011|2999|0
1651113300000|2022-04-28 02:35:00|3012.3|3000.3|3014.2|3002.2|3014.2|3002.2|3011.8|2999.8|0
1651113600000|2022-04-28 02:40:00|3014.6|3002.6|3017.1|3005.1|3017.1|3005.1|3014.6|3002.6|0
1651113900000|2022-04-28 02:45:00|3017.3|3005.3|3018|3006|3018|3006|3016.8|3004.8|0
1651114200000|2022-04-28 02:50:00|3018.3|3006.3|3017.1|3005.1|3018.3|3006.3|3017.1|3005.1|0
1651114500000|2022-04-28 02:55:00|3017.5|3005.5|3015.7|3003.7|3017.5|3005.5|3015.7|3003.7|0
1651114800000|2022-04-28 03:00:00|3015.8|3003.8|3015.3|3003.3|3015.8|3003.8|3015.3|3003.3|0
1651115100000|2022-04-28 03:05:00|3015.2|3003.2|3013.8|3001.8|3015.2|3003.2|3013.2|3001.2|0
1651115400000|2022-04-28 03:10:00|3013.6|3001.6|3013.3|3001.3|3015|3003|3013.3|3001.3|0
1651115700000|2022-04-28 03:15:00|3013.4|3001.4|3013.8|3001.8|3015.5|3003.5|3013.4|3001.4|0
1651116000000|2022-04-28 03:20:00|3013.1|3001.1|3012.4|3000.4|3013.2|3001.2|3012.3|3000.3|0
1651116300000|2022-04-28 03:25:00|3012|3000|3011.1|2999.1|3013|3001|3011.1|2999.1|0
1651116600000|2022-04-28 03:30:00|3011.4|2999.4|3010.8|2998.8|3012.2|3000.2|3010.5|2998.5|0
1651116900000|2022-04-28 03:35:00|3010.4|2998.4|3010.6|2998.6|3011|2999|3010.2|2998.2|0
1651117200000|2022-04-28 03:40:00|3011.3|2999.3|3011.5|2999.5|3012.3|3000.3|3010.6|2998.6|0
1651117500000|2022-04-28 03:45:00|3012|3000|3012.3|3000.3|3012.6|3000.6|3011.9|2999.9|0
1651117800000|2022-04-28 03:50:00|3012|3000|3011.8|2999.8|3012.3|3000.3|3011.6|2999.6|0
1651118100000|2022-04-28 03:55:00|3012.3|3000.3|3011.9|2999.9|3013.1|3001.1|3011.9|2999.9|0
1651118400000|2022-04-28 04:00:00|3012.3|3000.3|3014.7|3002.7|3015.4|3003.4|3012.3|3000.3|0
1651118700000|2022-04-28 04:05:00|3014.6|3002.6|3014.9|3002.9|3015.5|3003.5|3013.8|3001.8|0
1651119000000|2022-04-28 04:10:00|3015.3|3003.3|3015.3|3003.3|3015.8|3003.8|3014.8|3002.8|0
1651119300000|2022-04-28 04:15:00|3014.5|3002.5|3010.9|2998.9|3014.5|3002.5|3010.9|2998.9|0
1651119600000|2022-04-28 04:20:00|3011.4|2999.4|3011.7|2999.7|3011.7|2999.7|3010.9|2998.9|0
1651119900000|2022-04-28 04:25:00|3011.6|2999.6|3010.7|2998.7|3011.6|2999.6|3010.5|2998.5|0
1651120200000|2022-04-28 04:30:00|3010.4|2998.4|3010.6|2998.6|3011|2999|3009.9|2997.9|0
1651120500000|2022-04-28 04:35:00|3010.4|2998.4|3010.2|2998.2|3010.4|2998.4|3009.3|2997.3|0
1651120800000|2022-04-28 04:40:00|3010.8|2998.8|3012.7|3000.7|3012.8|3000.8|3010.5|2998.5|0
1651121100000|2022-04-28 04:45:00|3012.5|3000.5|3014.2|3002.2|3014.3|3002.3|3012.2|3000.2|0
1651121400000|2022-04-28 04:50:00|3012.9|3000.9|3011.3|2999.3|3013.2|3001.2|3011.3|2999.3|0
1651121700000|2022-04-28 04:55:00|3011.2|2999.2|3012.4|3000.4|3012.5|3000.5|3011.2|2999.2|0
1651122000000|2022-04-28 05:00:00|3012.1|3000.1|3011.1|2999.1|3012.1|3000.1|3010.8|2998.8|0
1651122300000|2022-04-28 05:05:00|3010.6|2998.6|3012.1|3000.1|3012.2|3000.2|3010.6|2998.6|0
1651122600000|2022-04-28 05:10:00|3011.9|2999.9|3011.5|2999.5|3012.9|3000.9|3011.5|2999.5|0
1651122900000|2022-04-28 05:15:00|3011.6|2999.6|3013.6|3001.6|3013.6|3001.6|3011.6|2999.6|0
1651123200000|2022-04-28 05:20:00|3013.4|3001.4|3014.4|3002.4|3014.4|3002.4|3013.4|3001.4|0
1651123500000|2022-04-28 05:25:00|3014.2|3002.2|3015.2|3003.2|3015.8|3003.8|3014.1|3002.1|0
1651123800000|2022-04-28 05:30:00|3014.7|3002.7|3013.6|3001.6|3015.1|3003.1|3013.6|3001.6|0
1651124100000|2022-04-28 05:35:00|3013.8|3001.8|3015.5|3003.5|3016|3004|3013.8|3001.8|0
1651124400000|2022-04-28 05:40:00|3015.6|3003.6|3015.5|3003.5|3016.1|3004.1|3014.8|3002.8|0
1651124700000|2022-04-28 05:45:00|3015.6|3003.6|3017.5|3005.5|3017.5|3005.5|3015.2|3003.2|0
1651125000000|2022-04-28 05:50:00|3019.1|3007.1|3017.1|3005.1|3019.1|3007.1|3016.4|3004.4|0
1651125300000|2022-04-28 05:55:00|3016.7|3004.7|3016.5|3004.5|3017.2|3005.2|3014.9|3002.9|0
1651191000000|2022-04-29 00:10:00|3031.6|3019.4|3040|3027.8|3041.8|3029.6|3029.4|3017.4|0
1651191300000|2022-04-29 00:15:00|3039.8|3027.6|3044.2|3032|3045.6|3033.4|3039.8|3027.6|0
1651191600000|2022-04-29 00:20:00|3045.8|3033.6|3053.1|3040.9|3053.2|3041|3045.8|3033.6|0
1651191900000|2022-04-29 00:25:00|3055.5|3043.3|3056.1|3043.9|3058.5|3046.3|3055.5|3043.3|0
1651192200000|2022-04-29 00:30:00|3055.2|3043|3054.7|3042.5|3056.1|3043.9|3054.4|3042.2|0
1651192500000|2022-04-29 00:35:00|3054.3|3042.1|3053.9|3041.7|3054.3|3042.1|3052.2|3040|0
1651192800000|2022-04-29 00:40:00|3053.6|3041.4|3052.1|3039.9|3055.5|3043.3|3052.1|3039.9|0
1651193100000|2022-04-29 00:45:00|3052.7|3040.5|3047.3|3035.1|3053.2|3041|3046.9|3034.7|0
1651193400000|2022-04-29 00:50:00|3046.9|3034.7|3048.3|3036.1|3050.3|3038.1|3046.9|3034.7|0
1651193700000|2022-04-29 00:55:00|3047.4|3035.2|3055.3|3043.1|3055.3|3043.1|3047.4|3035.2|0
1651194000000|2022-04-29 01:00:00|3055.9|3043.7|3056.4|3044.2|3057.6|3045.4|3055.5|3043.3|0
1651194300000|2022-04-29 01:05:00|3057.1|3044.9|3054.9|3042.7|3057.1|3044.9|3053.5|3041.3|0
1651194600000|2022-04-29 01:10:00|3056.4|3044.2|3055.6|3043.4|3056.4|3044.2|3053.5|3041.3|0
1651194900000|2022-04-29 01:15:00|3054.7|3042.5|3057.2|3045|3057.2|3045|3054.5|3042.3|0
1651195200000|2022-04-29 01:20:00|3057.6|3045.4|3053.7|3041.5|3058.2|3046|3053.7|3041.5|0
1651195500000|2022-04-29 01:25:00|3053.3|3041.1|3053.1|3040.9|3053.4|3041.2|3052|3039.8|0
1651195800000|2022-04-29 01:30:00|3052.8|3040.6|3046.5|3034.3|3052.8|3040.6|3046.3|3034.1|0
1651196100000|2022-04-29 01:35:00|3046.4|3034.2|3048.8|3036.6|3048.8|3036.6|3046.4|3034.2|0
1651196400000|2022-04-29 01:40:00|3048.2|3036|3046|3033.8|3048.4|3036.2|3046|3033.8|0
1651196700000|2022-04-29 01:45:00|3046.7|3034.5|3046.4|3034.2|3046.7|3034.5|3044.3|3032.1|0
1651197000000|2022-04-29 01:50:00|3047|3034.8|3050.2|3038|3050.2|3038|3046.5|3034.3|0
1651197300000|2022-04-29 01:55:00|3051.5|3039.3|3050.9|3038.7|3052.1|3039.9|3050|3037.8|0
1651197600000|2022-04-29 02:00:00|3051.7|3039.5|3050.7|3038.5|3053.3|3041.1|3050.6|3038.4|0
1651197900000|2022-04-29 02:05:00|3050.2|3038|3048.9|3036.7|3050.2|3038|3048.3|3036.1|0
1651198200000|2022-04-29 02:10:00|3048.6|3036.4|3050.5|3038.3|3051.6|3039.4|3048.6|3036.4|0
1651198500000|2022-04-29 02:15:00|3050.9|3038.7|3051.2|3039|3051.4|3039.2|3049.5|3037.3|0
1651198800000|2022-04-29 02:20:00|3050.7|3038.5|3051.3|3039.1|3051.3|3039.1|3049.9|3037.7|0
1651199100000|2022-04-29 02:25:00|3052.2|3040|3052.2|3040|3053.1|3040.9|3051.6|3039.4|0
1651199400000|2022-04-29 02:30:00|3051.9|3039.7|3049.2|3037|3052.6|3040.4|3049.2|3037|0
1651199700000|2022-04-29 02:35:00|3048.7|3036.5|3047.1|3034.9|3048.8|3036.6|3047.1|3034.9|0
1651200000000|2022-04-29 02:40:00|3046.6|3034.4|3049.2|3037|3049.5|3037.3|3046.3|3034.1|0
1651200300000|2022-04-29 02:45:00|3050.2|3038|3049.8|3037.6|3050.2|3038|3049|3036.8|0
1651200600000|2022-04-29 02:50:00|3049.6|3037.4|3051.2|3039|3051.2|3039|3049.6|3037.4|0
1651200900000|2022-04-29 02:55:00|3050.9|3038.7|3052.9|3040.7|3053.2|3041|3050.8|3038.6|0
1651201200000|2022-04-29 03:00:00|3052.5|3040.3|3051.3|3039.1|3053.1|3040.9|3050.7|3038.5|0
1651201500000|2022-04-29 03:05:00|3050.7|3038.5|3047|3034.8|3050.7|3038.5|3046.9|3034.7|0
1651201800000|2022-04-29 03:10:00|3046.6|3034.4|3045.3|3033.1|3046.6|3034.4|3044.3|3032.1|0
1651202100000|2022-04-29 03:15:00|3045.7|3033.5|3047.5|3035.3|3048.5|3036.3|3045.6|3033.4|0
1651202400000|2022-04-29 03:20:00|3047.3|3035.1|3045.1|3032.9|3047.3|3035.1|3045.1|3032.9|0
1651202700000|2022-04-29 03:25:00|3043.6|3031.4|3045.7|3033.5|3046.4|3034.2|3043.2|3031|0
1651203000000|2022-04-29 03:30:00|3046.4|3034.2|3047.8|3035.6|3048.2|3036|3046.4|3034.2|0
1651203300000|2022-04-29 03:35:00|3048|3035.8|3050.6|3038.4|3050.6|3038.4|3048|3035.8|0
1651203600000|2022-04-29 03:40:00|3050.2|3038|3050.6|3038.4|3051.7|3039.5|3050.2|3038|0
1651203900000|2022-04-29 03:45:00|3051.1|3038.9|3051.3|3039.1|3051.5|3039.3|3050.7|3038.5|0
1651204200000|2022-04-29 03:50:00|3051.5|3039.3|3050.7|3038.5|3052.7|3040.5|3050.7|3038.5|0
1651204500000|2022-04-29 03:55:00|3050.8|3038.6|3047.9|3035.7|3050.8|3038.6|3047.7|3035.5|0
1651204800000|2022-04-29 04:00:00|3048.6|3036.4|3049.2|3037|3049.2|3037|3047.5|3035.3|0
1651205100000|2022-04-29 04:05:00|3049.1|3036.9|3048.8|3036.6|3049.5|3037.3|3048.7|3036.5|0
1651205400000|2022-04-29 04:10:00|3048.6|3036.4|3044.3|3032.1|3048.6|3036.4|3043.8|3031.6|0
1651205700000|2022-04-29 04:15:00|3044.5|3032.3|3043.6|3031.4|3044.5|3032.3|3042.7|3030.5|0
1651206000000|2022-04-29 04:20:00|3043|3030.8|3043|3030.8|3043.4|3031.2|3042.6|3030.4|0
1651206300000|2022-04-29 04:25:00|3043.2|3031|3044.5|3032.3|3044.5|3032.3|3043.2|3031|0
1651206600000|2022-04-29 04:30:00|3044.3|3032.1|3045.9|3033.7|3045.9|3033.7|3043.9|3031.7|0
1651206900000|2022-04-29 04:35:00|3044.7|3032.5|3047|3034.8|3047.1|3034.9|3044.5|3032.3|0
1651207200000|2022-04-29 04:40:00|3046.9|3034.7|3047.9|3035.7|3048.3|3036.1|3046.7|3034.5|0
1651207500000|2022-04-29 04:45:00|3048.2|3036|3047.4|3035.2|3048.2|3036|3046.6|3034.4|0
1651207800000|2022-04-29 04:50:00|3048.2|3036|3049.5|3037.3|3049.5|3037.3|3047.7|3035.5|0
1651208100000|2022-04-29 04:55:00|3049.9|3037.7|3049.9|3037.7|3050.6|3038.4|3049.8|3037.6|0
1651208400000|2022-04-29 05:00:00|3050.5|3038.3|3052|3039.8|3052.8|3040.6|3050.5|3038.3|0
1651208700000|2022-04-29 05:05:00|3052.4|3040.2|3049.9|3037.7|3052.4|3040.2|3049.9|3037.7|0
1651209000000|2022-04-29 05:10:00|3050.8|3038.6|3050.2|3038|3050.8|3038.6|3050.2|3038|0
1651209300000|2022-04-29 05:15:00|3050.1|3037.9|3049|3036.8|3050.1|3037.9|3048.8|3036.6|0
1651209600000|2022-04-29 05:20:00|3048.5|3036.3|3046.9|3034.7|3048.5|3036.3|3046.5|3034.3|0
1651209900000|2022-04-29 05:25:00|3047.2|3035|3047.6|3035.4|3048.6|3036.4|3046.9|3034.7|0
1651210200000|2022-04-29 05:30:00|3048|3035.8|3049.3|3037.1|3049.4|3037.2|3047.8|3035.6|0
1651210500000|2022-04-29 05:35:00|3048.6|3036.4|3051.8|3039.6|3052.6|3040.4|3048.6|3036.4|0
1651210800000|2022-04-29 05:40:00|3051.2|3039|3053.7|3041.5|3053.9|3041.7|3050.8|3038.6|0
1651211100000|2022-04-29 05:45:00|3053.4|3041.2|3053.7|3041.5|3053.8|3041.6|3052.8|3040.6|0
1651211400000|2022-04-29 05:50:00|3054.1|3041.9|3052.4|3040.2|3054.3|3042.1|3052.4|3040.2|0
1651211700000|2022-04-29 05:55:00|3052.5|3040.3|3051.8|3039.6|3054.2|3042|3051.8|3039.6|0
1651450200000|2022-05-02 00:10:00|3030.1|3018.1|3027.1|3015.1|3030.1|3018.1|3026.5|3014.5|0
1651450500000|2022-05-02 00:15:00|3027.5|3015.5|3024.2|3012.2|3027.5|3015.5|3024.2|3012.2|0
1651450800000|2022-05-02 00:20:00|3025.2|3013.2|3023.2|3011.2|3028.5|3016.5|3023.2|3011.2|0
1651451100000|2022-05-02 00:25:00|3024.2|3012.2|3020.2|3008.2|3025.8|3013.8|3020.2|3008.2|0
1651451400000|2022-05-02 00:30:00|3020.7|3008.7|3019.5|3007.5|3020.7|3008.7|3017.3|3005.3|0
1651451700000|2022-05-02 00:35:00|3020.1|3008.1|3018.7|3006.7|3020.1|3008.1|3017.1|3005.1|0
1651452000000|2022-05-02 00:40:00|3018.6|3006.6|3019.9|3007.9|3022.2|3010.2|3018.6|3006.6|0
1651452300000|2022-05-02 00:45:00|3020|3008|3013.1|3001.1|3020|3008|3013.1|3001.1|0
1651452600000|2022-05-02 00:50:00|3014.1|3002.1|3017.8|3005.8|3017.8|3005.8|3014|3002|0
1651452900000|2022-05-02 00:55:00|3018.5|3006.5|3022.2|3010.2|3023.4|3011.4|3018.5|3006.5|0
1651453200000|2022-05-02 01:00:00|3021.9|3009.9|3020.2|3008.2|3024.9|3012.9|3020.2|3008.2|0
1651453500000|2022-05-02 01:05:00|3019.4|3007.4|3022.7|3010.7|3023|3011|3019.4|3007.4|0
1651453800000|2022-05-02 01:10:00|3023|3011|3019.3|3007.3|3023|3011|3019.1|3007.1|0
1651454100000|2022-05-02 01:15:00|3020.6|3008.6|3015.6|3003.6|3020.6|3008.6|3015.6|3003.6|0
1651454400000|2022-05-02 01:20:00|3016.3|3004.3|3016.4|3004.4|3018.9|3006.9|3016.3|3004.3|0
1651454700000|2022-05-02 01:25:00|3016.7|3004.7|3015|3003|3016.7|3004.7|3014|3002|0
1651455000000|2022-05-02 01:30:00|3015.9|3003.9|3013|3001|3016.9|3004.9|3013|3001|0
1651455300000|2022-05-02 01:35:00|3013.7|3001.7|3014|3002|3014.1|3002.1|3012.6|3000.6|0
1651455600000|2022-05-02 01:40:00|3013|3001|3011.7|2999.7|3013|3001|3010.7|2998.7|0
1651455900000|2022-05-02 01:45:00|3013|3001|3011|2999|3013.7|3001.7|3011|2999|0
1651456200000|2022-05-02 01:50:00|3010.6|2998.6|3010.6|2998.6|3012.9|3000.9|3010.6|2998.6|0
1651456500000|2022-05-02 01:55:00|3010.9|2998.9|3008.8|2996.8|3010.9|2998.9|3007.4|2995.4|0
1651456800000|2022-05-02 02:00:00|3008.7|2996.7|3009.7|2997.7|3010.7|2998.7|3008.1|2996.1|0
1651457100000|2022-05-02 02:05:00|3009.3|2997.3|3006.8|2994.8|3009.6|2997.6|3006.8|2994.8|0
1651457400000|2022-05-02 02:10:00|3007.2|2995.2|3007.6|2995.6|3007.9|2995.9|3007.1|2995.1|0
1651457700000|2022-05-02 02:15:00|3008.4|2996.4|3009.1|2997.1|3009.4|2997.4|3008.2|2996.2|0
1651458000000|2022-05-02 02:20:00|3009.2|2997.2|3010|2998|3010|2998|3008.7|2996.7|0
1651458300000|2022-05-02 02:25:00|3010.6|2998.6|3013.1|3001.1|3013.2|3001.2|3010.6|2998.6|0
1651458600000|2022-05-02 02:30:00|3013|3001|3014.8|3002.8|3014.8|3002.8|3013|3001|0
1651458900000|2022-05-02 02:35:00|3015|3003|3015.3|3003.3|3015.4|3003.4|3014.3|3002.3|0
1651459200000|2022-05-02 02:40:00|3015.9|3003.9|3019|3007|3019|3007|3015.6|3003.6|0
1651459500000|2022-05-02 02:45:00|3018.3|3006.3|3019.4|3007.4|3019.4|3007.4|3017.5|3005.5|0
1651459800000|2022-05-02 02:50:00|3019.1|3007.1|3022.1|3010.1|3022.1|3010.1|3019.1|3007.1|0
1651460100000|2022-05-02 02:55:00|3022.6|3010.6|3021.7|3009.7|3023.9|3011.9|3021.7|3009.7|0
1651460400000|2022-05-02 03:00:00|3022|3010|3023.9|3011.9|3024.3|3012.3|3022|3010|0
1651460700000|2022-05-02 03:05:00|3024.5|3012.5|3023.2|3011.2|3024.5|3012.5|3022.9|3010.9|0
1651461000000|2022-05-02 03:10:00|3023.1|3011.1|3023.4|3011.4|3024.4|3012.4|3022.8|3010.8|0
1651461300000|2022-05-02 03:15:00|3022.7|3010.7|3020.4|3008.4|3022.7|3010.7|3019.8|3007.8|0
1651461600000|2022-05-02 03:20:00|3020.9|3008.9|3022.3|3010.3|3022.6|3010.6|3020.4|3008.4|0
1651461900000|2022-05-02 03:25:00|3022.1|3010.1|3022.7|3010.7|3022.9|3010.9|3021.8|3009.8|0
1651462200000|2022-05-02 03:30:00|3022.3|3010.3|3020.1|3008.1|3023.2|3011.2|3020.1|3008.1|0
1651462500000|2022-05-02 03:35:00|3019.6|3007.6|3022.4|3010.4|3022.6|3010.6|3019.6|3007.6|0
1651462800000|2022-05-02 03:40:00|3022.6|3010.6|3020.2|3008.2|3022.6|3010.6|3020.2|3008.2|0
1651463100000|2022-05-02 03:45:00|3020|3008|3018|3006|3020|3008|3018|3006|0
1651463400000|2022-05-02 03:50:00|3018.4|3006.4|3016.7|3004.7|3018.6|3006.6|3016.7|3004.7|0
1651463700000|2022-05-02 03:55:00|3016.8|3004.8|3014.1|3002.1|3016.8|3004.8|3014.1|3002.1|0
1651464000000|2022-05-02 04:00:00|3013.9|3001.9|3015.3|3003.3|3016.1|3004.1|3013.9|3001.9|0
1651464300000|2022-05-02 04:05:00|3015.7|3003.7|3016|3004|3016|3004|3014.6|3002.6|0
1651464600000|2022-05-02 04:10:00|3015.5|3003.5|3016.8|3004.8|3017.3|3005.3|3015.5|3003.5|0
1651464900000|2022-05-02 04:15:00|3015.9|3003.9|3014.5|3002.5|3016.4|3004.4|3014.5|3002.5|0
1651465200000|2022-05-02 04:20:00|3013.9|3001.9|3012.2|3000.2|3014.3|3002.3|3011.7|2999.7|0
1651465500000|2022-05-02 04:25:00|3011.4|2999.4|3011.8|2999.8|3011.8|2999.8|3011.1|2999.1|0
1651465800000|2022-05-02 04:30:00|3011.4|2999.4|3011.2|2999.2|3013.7|3001.7|3011.2|2999.2|0
1651466100000|2022-05-02 04:35:00|3011.1|2999.1|3012.1|3000.1|3012.1|3000.1|3010.1|2998.1|0
1651466400000|2022-05-02 04:40:00|3012.4|3000.4|3013.4|3001.4|3014|3002|3012.4|3000.4|0
1651466700000|2022-05-02 04:45:00|3012.8|3000.8|3013|3001|3013|3001|3011.8|2999.8|0
1651467000000|2022-05-02 04:50:00|3012.8|3000.8|3012.9|3000.9|3013.2|3001.2|3011.9|2999.9|0
1651467300000|2022-05-02 04:55:00|3012.8|3000.8|3012.5|3000.5|3013.6|3001.6|3011.5|2999.5|0
1651467600000|2022-05-02 05:00:00|3012.6|3000.6|3012.3|3000.3|3012.6|3000.6|3011.5|2999.5|0
1651467900000|2022-05-02 05:05:00|3013|3001|3014.4|3002.4|3014.4|3002.4|3012.9|3000.9|0
1651468200000|2022-05-02 05:10:00|3013.6|3001.6|3014.8|3002.8|3015.2|3003.2|3013.2|3001.2|0
1651468500000|2022-05-02 05:15:00|3015.4|3003.4|3017.9|3005.9|3018.3|3006.3|3015|3003|0
1651468800000|2022-05-02 05:20:00|3018.2|3006.2|3018.1|3006.1|3018.2|3006.2|3016.4|3004.4|0
1651469100000|2022-05-02 05:25:00|3018.2|3006.2|3017.9|3005.9|3018.3|3006.3|3017.3|3005.3|0
1651469400000|2022-05-02 05:30:00|3018.1|3006.1|3018.4|3006.4|3019.2|3007.2|3017|3005|0
1651469700000|2022-05-02 05:35:00|3017.9|3005.9|3018.5|3006.5|3019|3007|3017.2|3005.2|0
1651470000000|2022-05-02 05:40:00|3018|3006|3019.1|3007.1|3019.5|3007.5|3018|3006|0
1651470300000|2022-05-02 05:45:00|3019.5|3007.5|3018.6|3006.6|3019.7|3007.7|3018.3|3006.3|0
1651470600000|2022-05-02 05:50:00|3019.1|3007.1|3019.3|3007.3|3019.4|3007.4|3018.5|3006.5|0
1651470900000|2022-05-02 05:55:00|3019.2|3007.2|3019.3|3007.3|3019.4|3007.4|3018.6|3006.6|0
1651536600000|2022-05-03 00:10:00|3027.7|3015.7|3030.9|3018.9|3030.9|3018.9|3024.1|3012.1|0
1651536900000|2022-05-03 00:15:00|3031.9|3019.7|3029.3|3017.3|3032.1|3019.9|3028.5|3016.5|0
1651537200000|2022-05-03 00:20:00|3027.3|3015.3|3026.9|3014.9|3027.3|3015.3|3022.9|3010.9|0
1651537500000|2022-05-03 00:25:00|3025.4|3013.4|3023.7|3011.7|3025.5|3013.5|3023.7|3011.7|0
1651537800000|2022-05-03 00:30:00|3024|3012|3020.5|3008.5|3024|3012|3020.5|3008.5|0
1651538100000|2022-05-03 00:35:00|3021.5|3009.5|3025.6|3013.6|3026.5|3014.5|3021.5|3009.5|0
1651538400000|2022-05-03 00:40:00|3025.4|3013.4|3021.8|3009.8|3025.4|3013.4|3020.8|3008.8|0
1651538700000|2022-05-03 00:45:00|3022.9|3010.9|3024.6|3012.6|3025.2|3013.2|3022.7|3010.7|0
1651539000000|2022-05-03 00:50:00|3022.8|3010.8|3023.8|3011.8|3024.1|3012.1|3022.3|3010.3|0
1651539300000|2022-05-03 00:55:00|3023.6|3011.6|3026.3|3014.3|3027.9|3015.9|3023.6|3011.6|0
1651539600000|2022-05-03 01:00:00|3027.2|3015.2|3027.2|3015.2|3027.2|3015.2|3026.6|3014.6|0
1651539900000|2022-05-03 01:05:00|3027.7|3015.7|3030.6|3018.6|3030.6|3018.6|3027.7|3015.7|0
1651540200000|2022-05-03 01:10:00|3030.3|3018.3|3032.4|3020.2|3032.4|3020.2|3030.3|3018.3|0
1651540500000|2022-05-03 01:15:00|3030.8|3018.8|3026.2|3014.2|3030.8|3018.8|3026.2|3014.2|0
1651540800000|2022-05-03 01:20:00|3024.9|3012.9|3030.2|3018.2|3030.2|3018.2|3024.9|3012.9|0
1651541100000|2022-05-03 01:25:00|3029.7|3017.7|3029.8|3017.8|3029.8|3017.8|3028|3016|0
1651541400000|2022-05-03 01:30:00|3029.6|3017.6|3030.5|3018.5|3030.5|3018.5|3027.7|3015.7|0
1651541700000|2022-05-03 01:35:00|3030.3|3018.3|3030.5|3018.5|3032.8|3020.6|3029.3|3017.3|0
1651542000000|2022-05-03 01:40:00|3030.9|3018.9|3028.6|3016.6|3031.9|3019.7|3028.6|3016.6|0
1651542300000|2022-05-03 01:45:00|3028.7|3016.7|3028.9|3016.9|3029.8|3017.8|3028.7|3016.7|0
1651542600000|2022-05-03 01:50:00|3029.3|3017.3|3031.3|3019.1|3032.5|3020.3|3029.3|3017.3|0
1651542900000|2022-05-03 01:55:00|3030.9|3018.9|3032|3019.8|3032.4|3020.2|3030.9|3018.9|0
1651543200000|2022-05-03 02:00:00|3031.7|3019.5|3035.6|3023.4|3035.6|3023.4|3031.1|3019|0
1651543500000|2022-05-03 02:05:00|3035.9|3023.7|3034.3|3022.1|3036.3|3024.1|3034.3|3022.1|0
1651543800000|2022-05-03 02:10:00|3034.1|3021.9|3033.3|3021.1|3034.1|3021.9|3032.9|3020.7|0
1651544100000|2022-05-03 02:15:00|3032.7|3020.5|3033.4|3021.2|3034.2|3022|3032.2|3020|0
1651544400000|2022-05-03 02:20:00|3033.3|3021.1|3033|3020.8|3035.2|3023|3033|3020.8|0
1651544700000|2022-05-03 02:25:00|3033.2|3021|3034.1|3021.9|3034.1|3021.9|3032.4|3020.2|0
1651545000000|2022-05-03 02:30:00|3034.7|3022.5|3031.9|3019.7|3034.7|3022.5|3031.5|3019.3|0
1651545300000|2022-05-03 02:35:00|3032.1|3019.9|3030.3|3018.3|3032.5|3020.3|3030.3|3018.3|0
1651545600000|2022-05-03 02:40:00|3030.9|3018.9|3032.9|3020.7|3032.9|3020.7|3029.5|3017.5|0
1651545900000|2022-05-03 02:45:00|3033.3|3021.1|3031.9|3019.7|3033.4|3021.2|3031.6|3019.4|0
1651546200000|2022-05-03 02:50:00|3032.1|3019.9|3032.1|3019.9|3032.1|3019.9|3030.4|3018.4|0
1651546500000|2022-05-03 02:55:00|3032.9|3020.7|3031.8|3019.6|3033.7|3021.5|3031.8|3019.6|0
1651546800000|2022-05-03 03:00:00|3032.1|3019.9|3036.6|3024.4|3036.6|3024.4|3032.1|3019.9|0
1651547100000|2022-05-03 03:05:00|3036|3023.8|3037.4|3025.2|3037.4|3025.2|3035.7|3023.5|0
1651547400000|2022-05-03 03:10:00|3036.6|3024.4|3037|3024.8|3037.6|3025.4|3036.1|3023.9|0
1651547700000|2022-05-03 03:15:00|3037.2|3025|3037.2|3025|3037.7|3025.5|3036.5|3024.3|0
1651548000000|2022-05-03 03:20:00|3037.3|3025.1|3036|3023.8|3037.3|3025.1|3036|3023.8|0
1651548300000|2022-05-03 03:25:00|3036.4|3024.2|3036.5|3024.3|3037.2|3025|3036.4|3024.2|0
1651548600000|2022-05-03 03:30:00|3036.9|3024.7|3035.3|3023.1|3036.9|3024.7|3035.3|3023.1|0
1651548900000|2022-05-03 03:35:00|3035.6|3023.4|3037|3024.8|3037.3|3025.1|3035.6|3023.4|0
1651549200000|2022-05-03 03:40:00|3037.9|3025.7|3039.5|3027.3|3039.5|3027.3|3037.9|3025.7|0
1651549500000|2022-05-03 03:45:00|3039.9|3027.7|3040.2|3028|3041|3028.8|3039.9|3027.7|0
1651549800000|2022-05-03 03:50:00|3040|3027.8|3038.8|3026.6|3040.2|3028|3038.7|3026.5|0
1651550100000|2022-05-03 03:55:00|3038.7|3026.5|3039.5|3027.3|3039.5|3027.3|3038.7|3026.5|0
1651550400000|2022-05-03 04:00:00|3039.7|3027.5|3037.5|3025.3|3040.9|3028.7|3037.5|3025.3|0
1651550700000|2022-05-03 04:05:00|3036.1|3023.9|3038.3|3026.1|3038.8|3026.6|3036.1|3023.9|0
1651551000000|2022-05-03 04:10:00|3038.1|3025.9|3039.5|3027.3|3039.5|3027.3|3037.3|3025.1|0
1651551300000|2022-05-03 04:15:00|3039.7|3027.5|3038.4|3026.2|3040.1|3027.9|3038.1|3025.9|0
1651551600000|2022-05-03 04:20:00|3038.7|3026.5|3038.9|3026.7|3039.3|3027.1|3038.4|3026.2|0
1651551900000|2022-05-03 04:25:00|3038.8|3026.6|3038.2|3026|3039.1|3026.9|3037.9|3025.7|0
1651552200000|2022-05-03 04:30:00|3037.2|3025|3024.8|3012.8|3037.2|3025|3024.8|3012.8|0
1651552500000|2022-05-03 04:35:00|3024.4|3012.4|3016.3|3004.3|3024.4|3012.4|3016.3|3004.3|0
1651552800000|2022-05-03 04:40:00|3016.4|3004.4|3019|3007|3019|3007|3016.4|3004.4|0
1651553100000|2022-05-03 04:45:00|3020.4|3008.4|3014.8|3002.8|3021|3009|3014.8|3002.8|0
1651553400000|2022-05-03 04:50:00|3012.6|3000.6|3012|3000|3014.3|3002.3|3011.9|2999.9|0
1651553700000|2022-05-03 04:55:00|3012.2|3000.2|3009.6|2997.6|3012.8|3000.8|3008.8|2996.8|0
1651554000000|2022-05-03 05:00:00|3010|2998|3010.4|2998.4|3012.7|3000.7|3009.5|2997.5|0
1651554300000|2022-05-03 05:05:00|3010.6|2998.6|3014.1|3002.1|3014.1|3002.1|3010.6|2998.6|0
1651554600000|2022-05-03 05:10:00|3014.6|3002.6|3021.1|3009.1|3021.1|3009.1|3014.6|3002.6|0
1651554900000|2022-05-03 05:15:00|3020.9|3008.9|3021.1|3009.1|3021.9|3009.9|3020.1|3008.1|0
1651555200000|2022-05-03 05:20:00|3021.4|3009.4|3021.9|3009.9|3022.6|3010.6|3021.2|3009.2|0
1651555500000|2022-05-03 05:25:00|3022|3010|3018.8|3006.8|3022|3010|3018.1|3006.1|0
1651555800000|2022-05-03 05:30:00|3020.2|3008.2|3019.3|3007.3|3021|3009|3019.3|3007.3|0
1651556100000|2022-05-03 05:35:00|3019.5|3007.5|3016|3004|3020.3|3008.3|3016|3004|0
1651556400000|2022-05-03 05:40:00|3016.1|3004.1|3017.9|3005.9|3017.9|3005.9|3015.8|3003.8|0
1651556700000|2022-05-03 05:45:00|3017.8|3005.8|3015.2|3003.2|3017.8|3005.8|3015.2|3003.2|0
1651557000000|2022-05-03 05:50:00|3015.3|3003.3|3016.1|3004.1|3016.6|3004.6|3015.3|3003.3|0
1651557300000|2022-05-03 05:55:00|3016.6|3004.6|3017.2|3005.2|3017.2|3005.2|3014.9|3002.9|0
1651623000000|2022-05-04 00:10:00|3003.5|2991.5|2994.2|2982.2|3003.5|2991.5|2994.2|2982.2|0
1651623300000|2022-05-04 00:15:00|2993.6|2981.6|2995.1|2983.1|2997.7|2985.7|2993.6|2981.6|0
1651623600000|2022-05-04 00:20:00|2995.7|2983.7|2995.9|2983.9|2997|2985|2992.5|2980.5|0
1651623900000|2022-05-04 00:25:00|2994.7|2982.7|2995|2983|2997.2|2985.2|2994.7|2982.7|0
1651624200000|2022-05-04 00:30:00|2995.7|2983.7|2992.1|2980.1|2997.7|2985.7|2991.5|2979.5|0
1651624500000|2022-05-04 00:35:00|2991.9|2979.9|2991.6|2979.6|2993.5|2981.5|2990.1|2978.1|0
1651624800000|2022-05-04 00:40:00|2991.7|2979.7|2994.4|2982.4|2996.7|2984.7|2991.6|2979.6|0
1651625100000|2022-05-04 00:45:00|2993.4|2981.4|2995.1|2983.1|2995.6|2983.6|2993.2|2981.2|0
1651625400000|2022-05-04 00:50:00|2994.6|2982.6|2990.3|2978.3|2994.8|2982.8|2990|2978|0
1651625700000|2022-05-04 00:55:00|2991|2979|2988.3|2976.3|2991.2|2979.2|2986.3|2974.3|0
1651626000000|2022-05-04 01:00:00|2986.7|2974.7|2982.8|2970.8|2987.6|2975.6|2981.9|2969.9|0
1651626300000|2022-05-04 01:05:00|2982.7|2970.7|2988|2976|2988|2976|2982.7|2970.7|0
1651626600000|2022-05-04 01:10:00|2988.8|2976.8|2989.4|2977.4|2990|2978|2988.3|2976.3|0
1651626900000|2022-05-04 01:15:00|2989.6|2977.6|2988.7|2976.7|2990|2978|2988.3|2976.3|0
1651627200000|2022-05-04 01:20:00|2990.3|2978.3|2994.9|2982.9|2995|2983|2990.3|2978.3|0
1651627500000|2022-05-04 01:25:00|2994.7|2982.7|2990.9|2978.9|2994.7|2982.7|2989.7|2977.7|0
1651627800000|2022-05-04 01:30:00|2991|2979|2989.9|2977.9|2991|2979|2988.6|2976.6|0
1651628100000|2022-05-04 01:35:00|2989.2|2977.2|2987.4|2975.4|2989.2|2977.2|2986.6|2974.6|0
1651628400000|2022-05-04 01:40:00|2986.9|2974.9|2985.3|2973.3|2987.2|2975.2|2984.9|2972.9|0
1651628700000|2022-05-04 01:45:00|2984.6|2972.6|2979|2967.2|2984.6|2972.6|2978.9|2967.1|0
1651629000000|2022-05-04 01:50:00|2978.5|2966.7|2980.4|2968.6|2981.7|2969.7|2978.5|2966.7|0
1651629300000|2022-05-04 01:55:00|2980|2968.2|2979.5|2967.7|2980.6|2968.8|2978.3|2966.5|0
1651629600000|2022-05-04 02:00:00|2979.4|2967.6|2980.8|2969|2980.8|2969|2979|2967.2|0
1651629900000|2022-05-04 02:05:00|2979.9|2968.1|2982.1|2970.1|2982.5|2970.5|2979.9|2968.1|0
1651630200000|2022-05-04 02:10:00|2982.4|2970.4|2983|2971|2983.9|2971.9|2982.1|2970.1|0
1651630500000|2022-05-04 02:15:00|2982.6|2970.6|2983.6|2971.6|2983.6|2971.6|2982.1|2970.1|0
1651630800000|2022-05-04 02:20:00|2983.5|2971.5|2981.2|2969.2|2983.5|2971.5|2980.5|2968.7|0
1651631100000|2022-05-04 02:25:00|2981.3|2969.3|2983.3|2971.3|2983.6|2971.6|2981.3|2969.3|0
1651631400000|2022-05-04 02:30:00|2983.5|2971.5|2978.2|2966.4|2983.5|2971.5|2978.2|2966.4|0
1651631700000|2022-05-04 02:35:00|2978|2966.2|2979.3|2967.5|2979.3|2967.5|2977|2965.2|0
1651632000000|2022-05-04 02:40:00|2979.8|2968|2978.7|2966.9|2979.8|2968|2978.7|2966.9|0
1651632300000|2022-05-04 02:45:00|2978.9|2967.1|2977.6|2965.8|2979|2967.2|2977.6|2965.8|0
1651632600000|2022-05-04 02:50:00|2977.9|2966.1|2975.6|2963.8|2977.9|2966.1|2975.6|2963.8|0
1651632900000|2022-05-04 02:55:00|2976.5|2964.7|2976.7|2964.9|2978.1|2966.3|2976.5|2964.7|0
1651633200000|2022-05-04 03:00:00|2976.4|2964.6|2976|2964.2|2977.3|2965.5|2975.5|2963.7|0
1651633500000|2022-05-04 03:05:00|2975.9|2964.1|2976.3|2964.5|2977.2|2965.4|2975.9|2964.1|0
1651633800000|2022-05-04 03:10:00|2976.1|2964.3|2975.8|2964|2976.1|2964.3|2974.9|2963.1|0
1651634100000|2022-05-04 03:15:00|2975.1|2963.3|2974.8|2963|2975.1|2963.3|2974.3|2962.5|0
1651634400000|2022-05-04 03:20:00|2974|2962.2|2977.7|2965.9|2978.7|2966.9|2974|2962.2|0
1651634700000|2022-05-04 03:25:00|2977.9|2966.1|2979.4|2967.6|2979.4|2967.6|2977.9|2966.1|0
1651635000000|2022-05-04 03:30:00|2979|2967.2|2978.1|2966.3|2979.2|2967.4|2977.7|2965.9|0
1651635300000|2022-05-04 03:35:00|2977.8|2966|2978|2966.2|2980|2968.2|2977.8|2966|0
1651635600000|2022-05-04 03:40:00|2977.8|2966|2975.7|2963.9|2978.4|2966.6|2975.7|2963.9|0
1651635900000|2022-05-04 03:45:00|2975.9|2964.1|2975.5|2963.7|2976.4|2964.6|2975.2|2963.4|0
1651636200000|2022-05-04 03:50:00|2976.6|2964.8|2976.3|2964.5|2977.7|2965.9|2976.3|2964.5|0
1651636500000|2022-05-04 03:55:00|2977.1|2965.3|2977.5|2965.7|2977.5|2965.7|2976.8|2965|0
1651636800000|2022-05-04 04:00:00|2978.1|2966.3|2978.9|2967.1|2978.9|2967.1|2978.1|2966.3|0
1651637100000|2022-05-04 04:05:00|2980.1|2968.3|2976.3|2964.5|2980.1|2968.3|2976.3|2964.5|0
1651637400000|2022-05-04 04:10:00|2976.5|2964.7|2975.8|2964|2976.6|2964.8|2975.8|2964|0
1651637700000|2022-05-04 04:15:00|2975.7|2963.9|2977|2965.2|2977|2965.2|2975.7|2963.9|0
1651638000000|2022-05-04 04:20:00|2977.6|2965.8|2976.6|2964.8|2977.6|2965.8|2976.6|2964.8|0
1651638300000|2022-05-04 04:25:00|2976.2|2964.4|2976.1|2964.3|2976.6|2964.8|2975.1|2963.3|0
1651638600000|2022-05-04 04:30:00|2976.2|2964.4|2976.8|2965|2977.2|2965.4|2976.2|2964.4|0
1651638900000|2022-05-04 04:35:00|2975.9|2964.1|2976.7|2964.9|2976.7|2964.9|2974.9|2963.1|0
1651639200000|2022-05-04 04:40:00|2976.9|2965.1|2975.8|2964|2976.9|2965.1|2975.8|2964|0
1651639500000|2022-05-04 04:45:00|2975.3|2963.5|2976.2|2964.4|2976.2|2964.4|2974.9|2963.1|0
1651639800000|2022-05-04 04:50:00|2976.3|2964.5|2975.6|2963.8|2976.3|2964.5|2975.3|2963.5|0
1651640100000|2022-05-04 04:55:00|2975.1|2963.3|2975.5|2963.7|2975.5|2963.7|2974.4|2962.6|0
1651640400000|2022-05-04 05:00:00|2976.1|2964.3|2975.5|2963.7|2976.1|2964.3|2975.4|2963.6|0
1651640700000|2022-05-04 05:05:00|2975.8|2964|2975.5|2963.7|2976|2964.2|2975.2|2963.4|0
1651641000000|2022-05-04 05:10:00|2974.9|2963.1|2975.2|2963.4|2975.7|2963.9|2974.7|2962.9|0
1651641300000|2022-05-04 05:15:00|2975.1|2963.3|2975.6|2963.8|2975.8|2964|2974.9|2963.1|0
1651641600000|2022-05-04 05:20:00|2975.1|2963.3|2976.7|2964.9|2976.7|2964.9|2975.1|2963.3|0
1651641900000|2022-05-04 05:25:00|2976.8|2965|2976.4|2964.6|2977.2|2965.4|2976.3|2964.5|0
1651642200000|2022-05-04 05:30:00|2976.9|2965.1|2976.8|2965|2978.1|2966.3|2976.8|2965|0
1651642500000|2022-05-04 05:35:00|2976.5|2964.7|2975|2963.2|2976.7|2964.9|2975|2963.2|0
1651642800000|2022-05-04 05:40:00|2975.2|2963.4|2974.9|2963.1|2975.5|2963.7|2974.3|2962.5|0
1651643100000|2022-05-04 05:45:00|2974.6|2962.8|2976.3|2964.5|2976.3|2964.5|2974.6|2962.8|0
1651643400000|2022-05-04 05:50:00|2975.8|2964|2975.9|2964.1|2976.5|2964.7|2974.9|2963.1|0
1651643700000|2022-05-04 05:55:00|2976.3|2964.5|2977.3|2965.5|2977.5|2965.7|2975.8|2964|0
1651709400000|2022-05-05 00:10:00|3004.5|2992.5|2998.4|2986.4|3004.5|2992.5|2994.1|2982.1|0
1651709700000|2022-05-05 00:15:00|2998.9|2986.9|2997.8|2985.8|3000.1|2988.1|2995|2983|0
1651710000000|2022-05-05 00:20:00|2997.1|2985.1|2996.7|2984.7|2999|2987|2994.6|2982.6|0
1651710300000|2022-05-05 00:25:00|2994.8|2982.8|2990.6|2978.6|2994.8|2982.8|2989.9|2977.9|0
1651710600000|2022-05-05 00:30:00|2988.9|2976.9|2993.1|2981.1|2993.1|2981.1|2988.8|2976.8|0
1651710900000|2022-05-05 00:35:00|2994.2|2982.2|2998.4|2986.4|2998.4|2986.4|2993.7|2981.7|0
1651711200000|2022-05-05 00:40:00|2998.6|2986.6|2997.8|2985.8|2999.4|2987.4|2997.7|2985.7|0
1651711500000|2022-05-05 00:45:00|2997.6|2985.6|3000.2|2988.2|3001.2|2989.2|2997.6|2985.6|0
1651711800000|2022-05-05 00:50:00|3000.7|2988.7|2998.2|2986.2|3000.8|2988.8|2998.2|2986.2|0
1651712100000|2022-05-05 00:55:00|2997.8|2985.8|2995.8|2983.8|2997.8|2985.8|2995.3|2983.3|0
1651712400000|2022-05-05 01:00:00|2995.7|2983.7|2996|2984|2997.6|2985.6|2995.2|2983.2|0
1651712700000|2022-05-05 01:05:00|2995.4|2983.4|2994.5|2982.5|2995.8|2983.8|2994|2982|0
1651713000000|2022-05-05 01:10:00|2994|2982|2994.9|2982.9|2994.9|2982.9|2992.6|2980.6|0
1651713300000|2022-05-05 01:15:00|2995.8|2983.8|2994.6|2982.6|2995.8|2983.8|2993.8|2981.8|0
1651713600000|2022-05-05 01:20:00|2995|2983|2997.3|2985.3|2997.8|2985.8|2995|2983|0
1651713900000|2022-05-05 01:25:00|2998.1|2986.1|3002.3|2990.3|3002.3|2990.3|2998.1|2986.1|0
1651714200000|2022-05-05 01:30:00|3002.1|2990.1|2999.6|2987.6|3002.9|2990.9|2999.6|2987.6|0
1651714500000|2022-05-05 01:35:00|3000.6|2988.6|3000|2988|3001.6|2989.6|3000|2988|0
1651714800000|2022-05-05 01:40:00|2999.3|2987.3|2997.3|2985.3|2999.5|2987.5|2995.4|2983.4|0
1651715100000|2022-05-05 01:45:00|2998.7|2986.7|2997.7|2985.7|3000|2988|2997.1|2985.1|0
1651715400000|2022-05-05 01:50:00|2996.8|2984.8|2999.4|2987.4|2999.4|2987.4|2996.7|2984.7|0
1651715700000|2022-05-05 01:55:00|2999.1|2987.1|3003.3|2991.3|3004.1|2992.1|2999.1|2987.1|0
1651716000000|2022-05-05 02:00:00|3003.7|2991.7|3002.2|2990.2|3005.7|2993.7|3002.2|2990.2|0
1651716300000|2022-05-05 02:05:00|3002|2990|3001.5|2989.5|3004.6|2992.6|3001|2989|0
1651716600000|2022-05-05 02:10:00|3001.8|2989.8|3001.8|2989.8|3001.8|2989.8|2999.5|2987.5|0
1651716900000|2022-05-05 02:15:00|3002.2|2990.2|3003.4|2991.4|3003.4|2991.4|3002|2990|0
1651717200000|2022-05-05 02:20:00|3002.7|2990.7|3001.2|2989.2|3002.7|2990.7|3001|2989|0
1651717500000|2022-05-05 02:25:00|3000.8|2988.8|3003.1|2991.1|3003.2|2991.2|3000.8|2988.8|0
1651717800000|2022-05-05 02:30:00|3002.9|2990.9|3003.3|2991.3|3004.5|2992.5|3002.7|2990.7|0
1651718100000|2022-05-05 02:35:00|3002.7|2990.7|3002.9|2990.9|3003.7|2991.7|3002.7|2990.7|0
1651718400000|2022-05-05 02:40:00|3003.2|2991.2|3003.3|2991.3|3004.5|2992.5|3002.8|2990.8|0
1651718700000|2022-05-05 02:45:00|3002.9|2990.9|3003|2991|3003.5|2991.5|3002.8|2990.8|0
1651719000000|2022-05-05 02:50:00|3003.2|2991.2|3002.8|2990.8|3003.5|2991.5|3002.5|2990.5|0
1651719300000|2022-05-05 02:55:00|3003.6|2991.6|3004.3|2992.3|3006|2994|3003.6|2991.6|0
1651719600000|2022-05-05 03:00:00|3004|2992|3005.1|2993.1|3005.5|2993.5|3004|2992|0
1651719900000|2022-05-05 03:05:00|3004.9|2992.9|3005.1|2993.1|3005.4|2993.4|3004|2992|0
1651720200000|2022-05-05 03:10:00|3005.7|2993.7|3004.3|2992.3|3005.7|2993.7|3004.2|2992.2|0
1651720500000|2022-05-05 03:15:00|3004.4|2992.4|3006.7|2994.7|3006.7|2994.7|3003.8|2991.8|0
1651720800000|2022-05-05 03:20:00|3008|2996|3006.5|2994.5|3008|2996|3006.5|2994.5|0
1651721100000|2022-05-05 03:25:00|3006.6|2994.6|3006.4|2994.4|3007.1|2995.1|3006.1|2994.1|0
1651721400000|2022-05-05 03:30:00|3006.7|2994.7|3006.8|2994.8|3007.2|2995.2|3006.2|2994.2|0
1651721700000|2022-05-05 03:35:00|3006.9|2994.9|3004.2|2992.2|3006.9|2994.9|3004.2|2992.2|0
1651722000000|2022-05-05 03:40:00|3004.3|2992.3|3003.1|2991.1|3005.2|2993.2|3003.1|2991.1|0
1651722300000|2022-05-05 03:45:00|3003.9|2991.9|3002.6|2990.6|3003.9|2991.9|3002.6|2990.6|0
1651722600000|2022-05-05 03:50:00|3002.2|2990.2|3001.5|2989.5|3002.5|2990.5|3000.9|2988.9|0
1651722900000|2022-05-05 03:55:00|3002.2|2990.2|3002.3|2990.3|3003.6|2991.6|3001.8|2989.8|0
1651723200000|2022-05-05 04:00:00|3001.8|2989.8|2998.4|2986.4|3001.8|2989.8|2998.2|2986.2|0
1651723500000|2022-05-05 04:05:00|2998.3|2986.3|2998.1|2986.1|2998.4|2986.4|2997.2|2985.2|0
1651723800000|2022-05-05 04:10:00|2997.5|2985.5|2997.3|2985.3|2998.7|2986.7|2997.3|2985.3|0
1651724100000|2022-05-05 04:15:00|2997.7|2985.7|2998.4|2986.4|2998.4|2986.4|2996|2984|0
1651724400000|2022-05-05 04:20:00|2998.3|2986.3|2999.7|2987.7|3000.1|2988.1|2998.3|2986.3|0
1651724700000|2022-05-05 04:25:00|2999.5|2987.5|3000.3|2988.3|3000.4|2988.4|2998.8|2986.8|0
1651725000000|2022-05-05 04:30:00|2999.8|2987.8|2998.3|2986.3|3000.6|2988.6|2998.3|2986.3|0
1651725300000|2022-05-05 04:35:00|2998.4|2986.4|2999.6|2987.6|2999.6|2987.6|2997.8|2985.8|0
1651725600000|2022-05-05 04:40:00|2999.5|2987.5|2999.9|2987.9|2999.9|2987.9|2998.7|2986.7|0
1651725900000|2022-05-05 04:45:00|3001.3|2989.3|3001.1|2989.1|3001.6|2989.6|3000.8|2988.8|0
1651726200000|2022-05-05 04:50:00|3000.5|2988.5|3000.3|2988.3|3000.8|2988.8|3000|2988|0
1651726500000|2022-05-05 04:55:00|2999.4|2987.4|3001.3|2989.3|3001.3|2989.3|2999.4|2987.4|0
1651726800000|2022-05-05 05:00:00|3001.9|2989.9|3004.8|2992.8|3004.8|2992.8|3001.9|2989.9|0
1651727100000|2022-05-05 05:05:00|3005.6|2993.6|3004.6|2992.6|3006.1|2994.1|3004.6|2992.6|0
1651727400000|2022-05-05 05:10:00|3005|2993|3006.6|2994.6|3007.6|2995.6|3004.8|2992.8|0
1651727700000|2022-05-05 05:15:00|3007.5|2995.5|3007.4|2995.4|3007.9|2995.9|3006.9|2994.9|0
1651728000000|2022-05-05 05:20:00|3007.9|2995.9|3007.9|2995.9|3008.7|2996.7|3007.9|2995.9|0
1651728300000|2022-05-05 05:25:00|3008.4|2996.4|3007.5|2995.5|3008.4|2996.4|3006|2994|0
1651728600000|2022-05-05 05:30:00|3007.2|2995.2|3006.1|2994.1|3007.3|2995.3|3006.1|2994.1|0
1651728900000|2022-05-05 05:35:00|3006.4|2994.4|3004.6|2992.6|3006.4|2994.4|3004.3|2992.3|0
1651729200000|2022-05-05 05:40:00|3004.7|2992.7|3006.1|2994.1|3006.1|2994.1|3004.3|2992.3|0
1651729500000|2022-05-05 05:45:00|3007.3|2995.3|3005.7|2993.7|3007.3|2995.3|3005.4|2993.4|0
1651729800000|2022-05-05 05:50:00|3005.5|2993.5|3007.9|2995.9|3007.9|2995.9|3005.5|2993.5|0
1651730100000|2022-05-05 05:55:00|3008.2|2996.2|3004.8|2992.8|3008.2|2996.2|3004.8|2992.8|0
1651795800000|2022-05-06 00:10:00|2958.7|2946.9|2949.3|2937.5|2958.7|2946.9|2949.3|2937.5|0
1651796100000|2022-05-06 00:15:00|2946.6|2934.8|2953.5|2941.7|2953.5|2941.7|2946.3|2934.5|0
1651796400000|2022-05-06 00:20:00|2954|2942.2|2954.6|2942.8|2954.6|2942.8|2949.2|2937.4|0
1651796700000|2022-05-06 00:25:00|2952.4|2940.6|2957.4|2945.6|2957.4|2945.6|2952.4|2940.6|0
1651797000000|2022-05-06 00:30:00|2957.8|2946|2955|2943.2|2957.8|2946|2953.5|2941.7|0
1651797300000|2022-05-06 00:35:00|2957.1|2945.3|2957.7|2945.9|2958.1|2946.3|2955.6|2943.8|0
1651797600000|2022-05-06 00:40:00|2957.1|2945.3|2956.3|2944.5|2958.8|2947|2956.3|2944.5|0
1651797900000|2022-05-06 00:45:00|2956.4|2944.6|2953.9|2942.1|2956.5|2944.7|2953.7|2941.9|0
1651798200000|2022-05-06 00:50:00|2955.3|2943.5|2957.1|2945.3|2959.3|2947.5|2954.4|2942.6|0
1651798500000|2022-05-06 00:55:00|2956.8|2945|2958.2|2946.4|2958.2|2946.4|2956.2|2944.4|0
1651798800000|2022-05-06 01:00:00|2958.4|2946.6|2961.5|2949.7|2961.7|2949.9|2958.4|2946.6|0
1651799100000|2022-05-06 01:05:00|2962.3|2950.5|2957.4|2945.6|2962.3|2950.5|2957.4|2945.6|0
1651799400000|2022-05-06 01:10:00|2956.5|2944.7|2953.9|2942.1|2956.5|2944.7|2952.9|2941.1|0
1651799700000|2022-05-06 01:15:00|2953.8|2942|2953.8|2942|2954.4|2942.6|2951.7|2939.9|0
1651800000000|2022-05-06 01:20:00|2953.7|2941.9|2952.6|2940.8|2953.7|2941.9|2951.8|2940|0
1651800300000|2022-05-06 01:25:00|2953.6|2941.8|2954.7|2942.9|2954.7|2942.9|2952.4|2940.6|0
1651800600000|2022-05-06 01:30:00|2955.7|2943.9|2955.9|2944.1|2956.9|2945.1|2955.5|2943.7|0
1651800900000|2022-05-06 01:35:00|2955.6|2943.8|2962.4|2950.6|2962.4|2950.6|2955.6|2943.8|0
1651801200000|2022-05-06 01:40:00|2964.1|2952.3|2963|2951.2|2966.4|2954.6|2963|2951.2|0
1651801500000|2022-05-06 01:45:00|2964.4|2952.6|2965.1|2953.3|2968.1|2956.3|2964.4|2952.6|0
1651801800000|2022-05-06 01:50:00|2964.3|2952.5|2959.3|2947.5|2964.3|2952.5|2959.3|2947.5|0
1651802100000|2022-05-06 01:55:00|2959.5|2947.7|2954.7|2942.9|2959.5|2947.7|2954.7|2942.9|0
1651802400000|2022-05-06 02:00:00|2955.6|2943.8|2951.9|2940.1|2957.1|2945.3|2951.9|2940.1|0
1651802700000|2022-05-06 02:05:00|2951.3|2939.5|2947.1|2935.3|2951.3|2939.5|2947.1|2935.3|0
1651803000000|2022-05-06 02:10:00|2946.8|2935|2940.8|2929|2946.8|2935|2940.8|2929|0
1651803300000|2022-05-06 02:15:00|2941.6|2929.8|2940.6|2928.8|2941.9|2930.1|2939.4|2927.6|0
1651803600000|2022-05-06 02:20:00|2940.3|2928.5|2940.5|2928.7|2941.9|2930.1|2940.1|2928.3|0
1651803900000|2022-05-06 02:25:00|2940|2928.2|2944.3|2932.5|2944.3|2932.5|2940|2928.2|0
1651804200000|2022-05-06 02:30:00|2945.1|2933.3|2945.8|2934|2946.7|2934.9|2945|2933.2|0
1651804500000|2022-05-06 02:35:00|2944.6|2932.8|2947.4|2935.6|2948|2936.2|2943.4|2931.6|0
1651804800000|2022-05-06 02:40:00|2947.6|2935.8|2947.5|2935.7|2948.9|2937.1|2947.2|2935.4|0
1651805100000|2022-05-06 02:45:00|2947.8|2936|2949|2937.2|2949.3|2937.5|2947.7|2935.9|0
1651805400000|2022-05-06 02:50:00|2949.5|2937.7|2949.7|2937.9|2950.6|2938.8|2949.5|2937.7|0
1651805700000|2022-05-06 02:55:00|2950.3|2938.5|2950.1|2938.3|2950.3|2938.5|2948.7|2936.9|0
1651806000000|2022-05-06 03:00:00|2949.8|2938|2948|2936.2|2951.4|2939.6|2948|2936.2|0
1651806300000|2022-05-06 03:05:00|2948.5|2936.7|2949.1|2937.3|2949.1|2937.3|2947.6|2935.8|0
1651806600000|2022-05-06 03:10:00|2949|2937.2|2950.2|2938.4|2950.2|2938.4|2948.7|2936.9|0
1651806900000|2022-05-06 03:15:00|2950|2938.2|2947.9|2936.1|2950|2938.2|2947.7|2935.9|0
1651807200000|2022-05-06 03:20:00|2947.7|2935.9|2950.5|2938.7|2950.5|2938.7|2947.7|2935.9|0
1651807500000|2022-05-06 03:25:00|2950|2938.2|2949.8|2938|2950.8|2939|2948.7|2936.9|0
1651807800000|2022-05-06 03:30:00|2950.2|2938.4|2954.3|2942.5|2954.3|2942.5|2950.2|2938.4|0
1651808100000|2022-05-06 03:35:00|2954|2942.2|2953.8|2942|2954.8|2943|2953.3|2941.5|0
1651808400000|2022-05-06 03:40:00|2953.5|2941.7|2952.2|2940.4|2953.5|2941.7|2951.6|2939.8|0
1651808700000|2022-05-06 03:45:00|2951.9|2940.1|2951.2|2939.4|2952|2940.2|2950.9|2939.1|0
1651809000000|2022-05-06 03:50:00|2952.3|2940.5|2954.3|2942.5|2954.3|2942.5|2952.3|2940.5|0
1651809300000|2022-05-06 03:55:00|2954.6|2942.8|2955.2|2943.4|2955.2|2943.4|2953|2941.2|0
1651809600000|2022-05-06 04:00:00|2955.9|2944.1|2953.7|2941.9|2955.9|2944.1|2952.3|2940.5|0
1651809900000|2022-05-06 04:05:00|2953.9|2942.1|2954.3|2942.5|2955.7|2943.9|2953.9|2942.1|0
1651810200000|2022-05-06 04:10:00|2954.6|2942.8|2952.6|2940.8|2954.8|2943|2952.6|2940.8|0
1651810500000|2022-05-06 04:15:00|2952.7|2940.9|2953.6|2941.8|2953.6|2941.8|2952.2|2940.4|0
1651810800000|2022-05-06 04:20:00|2953.5|2941.7|2953.4|2941.6|2953.8|2942|2953|2941.2|0
1651811100000|2022-05-06 04:25:00|2952.8|2941|2950|2938.2|2952.8|2941|2949.2|2937.4|0
1651811400000|2022-05-06 04:30:00|2949.8|2938|2947.2|2935.4|2949.8|2938|2946.8|2935|0
1651811700000|2022-05-06 04:35:00|2946.9|2935.1|2950.2|2938.4|2950.2|2938.4|2946.5|2934.7|0
1651812000000|2022-05-06 04:40:00|2949.9|2938.1|2949.2|2937.4|2950.1|2938.3|2948.9|2937.1|0
1651812300000|2022-05-06 04:45:00|2948|2936.2|2947.3|2935.5|2948.2|2936.4|2946.7|2934.9|0
1651812600000|2022-05-06 04:50:00|2947.9|2936.1|2950.1|2938.3|2950.1|2938.3|2947.6|2935.8|0
1651812900000|2022-05-06 04:55:00|2950.7|2938.9|2948.7|2936.9|2950.7|2938.9|2948.7|2936.9|0
1651813200000|2022-05-06 05:00:00|2949|2937.2|2947.2|2935.4|2949.7|2937.9|2946.2|2934.4|0
1651813500000|2022-05-06 05:05:00|2948|2936.2|2947.5|2935.7|2949.1|2937.3|2947.5|2935.7|0
1651813800000|2022-05-06 05:10:00|2947.6|2935.8|2944.2|2932.4|2947.6|2935.8|2944|2932.2|0
1651814100000|2022-05-06 05:15:00|2944.1|2932.3|2944.9|2933.1|2945.7|2933.9|2944.1|2932.3|0
1651814400000|2022-05-06 05:20:00|2944.7|2932.9|2945.1|2933.3|2946.7|2934.9|2944.2|2932.4|0
1651814700000|2022-05-06 05:25:00|2945.6|2933.8|2944.8|2933|2945.9|2934.1|2944.1|2932.3|0
1651815000000|2022-05-06 05:30:00|2944.6|2932.8|2944.6|2932.8|2944.6|2932.8|2942.9|2931.1|0
1651815300000|2022-05-06 05:35:00|2944.7|2932.9|2943.2|2931.4|2944.9|2933.1|2943|2931.2|0
1651815600000|2022-05-06 05:40:00|2944.3|2932.5|2938.7|2926.9|2944.3|2932.5|2938.7|2926.9|0
1651815900000|2022-05-06 05:45:00|2939.4|2927.6|2939.8|2928|2941|2929.2|2939.4|2927.6|0
1651816200000|2022-05-06 05:50:00|2940.1|2928.3|2938.2|2926.4|2940.1|2928.3|2938.2|2926.4|0
1651816500000|2022-05-06 05:55:00|2937.6|2925.8|2940.3|2928.5|2940.3|2928.5|2937.2|2925.4|0
1652055000000|2022-05-09 00:10:00|2915|2903.4|2903|2891.4|2915|2903.4|2902.3|2890.7|0
1652055300000|2022-05-09 00:15:00|2901.1|2889.5|2899.4|2887.8|2901.1|2889.5|2897.7|2886.1|0
1652055600000|2022-05-09 00:20:00|2899|2887.4|2895.2|2883.6|2899.4|2887.8|2892.9|2881.3|0
1652055900000|2022-05-09 00:25:00|2893.5|2881.9|2893.5|2881.9|2893.6|2882|2892|2880.4|0
1652056200000|2022-05-09 00:30:00|2893.7|2882.1|2894.3|2882.7|2894.3|2882.7|2890.4|2878.8|0
1652056500000|2022-05-09 00:35:00|2895.9|2884.3|2896.2|2884.6|2897.6|2886|2895.2|2883.6|0
1652056800000|2022-05-09 00:40:00|2896.8|2885.2|2903.5|2891.9|2904|2892.4|2896.8|2885.2|0
1652057100000|2022-05-09 00:45:00|2903.8|2892.2|2905.6|2894|2905.6|2894|2902.1|2890.5|0
1652057400000|2022-05-09 00:50:00|2905.9|2894.3|2907.7|2896.1|2908.6|2897|2904.7|2893.1|0
1652057700000|2022-05-09 00:55:00|2907.3|2895.7|2908.7|2897.1|2910.3|2898.7|2907.3|2895.7|0
1652058000000|2022-05-09 01:00:00|2907.5|2895.9|2900.1|2888.5|2907.5|2895.9|2900.1|2888.5|0
1652058300000|2022-05-09 01:05:00|2900.2|2888.6|2899.7|2888.1|2902.7|2891.1|2899.7|2888.1|0
1652058600000|2022-05-09 01:10:00|2899.1|2887.5|2894.4|2882.8|2899.5|2887.9|2894.4|2882.8|0
1652058900000|2022-05-09 01:15:00|2893.5|2881.9|2902.1|2890.5|2902.1|2890.5|2893.5|2881.9|0
1652059200000|2022-05-09 01:20:00|2903.4|2891.8|2906.1|2894.5|2906.1|2894.5|2902.7|2891.1|0
1652059500000|2022-05-09 01:25:00|2905.5|2893.9|2904.9|2893.3|2905.6|2894|2904.6|2893|0
1652059800000|2022-05-09 01:30:00|2905.7|2894.1|2900.1|2888.5|2905.7|2894.1|2900.1|2888.5|0
1652060100000|2022-05-09 01:35:00|2901.4|2889.8|2896|2884.4|2901.4|2889.8|2896|2884.4|0
1652060400000|2022-05-09 01:40:00|2895.8|2884.2|2891.3|2879.7|2897.2|2885.6|2891.3|2879.7|0
1652060700000|2022-05-09 01:45:00|2890.6|2879|2889.7|2878.1|2892.9|2881.3|2889.7|2878.1|0
1652061000000|2022-05-09 01:50:00|2888.9|2877.3|2883.4|2871.8|2888.9|2877.3|2883.4|2871.8|0
1652061300000|2022-05-09 01:55:00|2882.5|2870.9|2885.4|2873.8|2885.4|2873.8|2882.2|2870.6|0
1652061600000|2022-05-09 02:00:00|2886.3|2874.7|2884.6|2873|2887.6|2876|2883.4|2871.8|0
1652061900000|2022-05-09 02:05:00|2884.4|2872.8|2890.1|2878.5|2890.2|2878.6|2884.4|2872.8|0
1652062200000|2022-05-09 02:10:00|2888.6|2877|2887.4|2875.8|2889.7|2878.1|2887.4|2875.8|0
1652062500000|2022-05-09 02:15:00|2887.6|2876|2891.2|2879.6|2891.2|2879.6|2886.8|2875.2|0
1652062800000|2022-05-09 02:20:00|2891.7|2880.1|2891.5|2879.9|2892.5|2880.9|2891.5|2879.9|0
1652063100000|2022-05-09 02:25:00|2890.8|2879.2|2892.3|2880.7|2892.3|2880.7|2890.2|2878.6|0
1652063400000|2022-05-09 02:30:00|2892.8|2881.2|2894.1|2882.5|2894.6|2883|2892.8|2881.2|0
1652063700000|2022-05-09 02:35:00|2893.8|2882.2|2891.7|2880.1|2894.1|2882.5|2891.7|2880.1|0
1652064000000|2022-05-09 02:40:00|2892|2880.4|2892.6|2881|2892.6|2881|2890.5|2878.9|0
1652064300000|2022-05-09 02:45:00|2892.8|2881.2|2894.5|2882.9|2895.5|2883.9|2892.6|2881|0
1652064600000|2022-05-09 02:50:00|2894.3|2882.7|2893.7|2882.1|2895.3|2883.7|2893.7|2882.1|0
1652064900000|2022-05-09 02:55:00|2893|2881.4|2894.8|2883.2|2895|2883.4|2893|2881.4|0
1652065200000|2022-05-09 03:00:00|2895|2883.4|2892.2|2880.6|2895|2883.4|2892.2|2880.6|0
1652065500000|2022-05-09 03:05:00|2893.1|2881.5|2895.4|2883.8|2897|2885.4|2893.1|2881.5|0
1652065800000|2022-05-09 03:10:00|2893.7|2882.1|2893.6|2882|2895|2883.4|2893.5|2881.9|0
1652066100000|2022-05-09 03:15:00|2893|2881.4|2891.4|2879.8|2893|2881.4|2891.1|2879.5|0
1652066400000|2022-05-09 03:20:00|2891|2879.4|2892.1|2880.5|2892.7|2881.1|2890.8|2879.2|0
1652066700000|2022-05-09 03:25:00|2893|2881.4|2894.3|2882.7|2895.3|2883.7|2892.6|2881|0
1652067000000|2022-05-09 03:30:00|2893.6|2882|2893.7|2882.1|2894.4|2882.8|2892.9|2881.3|0
1652067300000|2022-05-09 03:35:00|2893.6|2882|2896.6|2885|2896.6|2885|2893.6|2882|0
1652067600000|2022-05-09 03:40:00|2897.1|2885.5|2895.9|2884.3|2897.4|2885.8|2895.9|2884.3|0
1652067900000|2022-05-09 03:45:00|2896.2|2884.6|2895.8|2884.2|2897.1|2885.5|2895.8|2884.2|0
1652068200000|2022-05-09 03:50:00|2895.9|2884.3|2895.2|2883.6|2896.1|2884.5|2895.1|2883.5|0
1652068500000|2022-05-09 03:55:00|2894.2|2882.6|2896.8|2885.2|2897.1|2885.5|2894|2882.4|0
1652068800000|2022-05-09 04:00:00|2896.3|2884.7|2894.8|2883.2|2896.6|2885|2893.9|2882.3|0
1652069100000|2022-05-09 04:05:00|2893.9|2882.3|2894.1|2882.5|2894.8|2883.2|2893.1|2881.5|0
1652069400000|2022-05-09 04:10:00|2893.9|2882.3|2892.3|2880.7|2894|2882.4|2892.3|2880.7|0
1652069700000|2022-05-09 04:15:00|2892.1|2880.5|2893.3|2881.7|2893.3|2881.7|2891.5|2879.9|0
1652070000000|2022-05-09 04:20:00|2892.9|2881.3|2893.5|2881.9|2894|2882.4|2892.4|2880.8|0
1652070300000|2022-05-09 04:25:00|2893.1|2881.5|2894.4|2882.8|2894.9|2883.3|2892.8|2881.2|0
1652070600000|2022-05-09 04:30:00|2894.2|2882.6|2893.1|2881.5|2894.2|2882.6|2892.7|2881.1|0
1652070900000|2022-05-09 04:35:00|2893.7|2882.1|2893.3|2881.7|2894.8|2883.2|2893.3|2881.7|0
1652071200000|2022-05-09 04:40:00|2891.9|2880.3|2891.2|2879.6|2892|2880.4|2891.2|2879.6|0
1652071500000|2022-05-09 04:45:00|2890.3|2878.7|2891.2|2879.6|2891.7|2880.1|2890.2|2878.6|0
1652071800000|2022-05-09 04:50:00|2891|2879.4|2894.2|2882.6|2894.3|2882.7|2890.3|2878.7|0
1652072100000|2022-05-09 04:55:00|2893.9|2882.3|2894|2882.4|2894.7|2883.1|2892.2|2880.6|0
1652072400000|2022-05-09 05:00:00|2893.4|2881.8|2890.1|2878.5|2893.4|2881.8|2889.2|2877.6|0
1652072700000|2022-05-09 05:05:00|2890.2|2878.6|2890.5|2878.9|2890.8|2879.2|2889.5|2877.9|0
1652073000000|2022-05-09 05:10:00|2889.5|2877.9|2887.3|2875.7|2889.5|2877.9|2886.3|2874.7|0
1652073300000|2022-05-09 05:15:00|2887.9|2876.3|2885.7|2874.1|2888|2876.4|2885.7|2874.1|0
1652073600000|2022-05-09 05:20:00|2885.5|2873.9|2885.4|2873.8|2886.3|2874.7|2884.8|2873.2|0
1652073900000|2022-05-09 05:25:00|2885.7|2874.1|2887.1|2875.5|2887.1|2875.5|2884.3|2872.7|0
1652074200000|2022-05-09 05:30:00|2886.7|2875.1|2887.5|2875.9|2888.1|2876.5|2886.7|2875.1|0
1652074500000|2022-05-09 05:35:00|2886.9|2875.3|2888.9|2877.3|2889.7|2878.1|2886.9|2875.3|0
1652074800000|2022-05-09 05:40:00|2887.2|2875.6|2888.3|2876.7|2888.5|2876.9|2887.1|2875.5|0
1652075100000|2022-05-09 05:45:00|2889.4|2877.8|2889.8|2878.2|2891.1|2879.5|2889.4|2877.8|0
1652075400000|2022-05-09 05:50:00|2890.2|2878.6|2890.9|2879.3|2891.6|2880|2890.2|2878.6|0
1652075700000|2022-05-09 05:55:00|2889.9|2878.3|2889|2877.4|2889.9|2878.3|2887|2875.4|0
1652141400000|2022-05-10 00:10:00|2864.5|2853.1|2854|2842.6|2864.5|2853.1|2854|2842.6|0
1652141700000|2022-05-10 00:15:00|2851.6|2840.2|2841.8|2830.4|2851.6|2840.2|2840.2|2828.8|0
1652142000000|2022-05-10 00:20:00|2842.8|2831.4|2841.3|2829.9|2844.8|2833.4|2839.5|2828.1|0
1652142300000|2022-05-10 00:25:00|2842|2830.6|2844|2832.6|2847.5|2836.1|2842|2830.6|0
1652142600000|2022-05-10 00:30:00|2842.9|2831.5|2846.3|2834.9|2846.3|2834.9|2842|2830.6|0
1652142900000|2022-05-10 00:35:00|2846|2834.6|2848.3|2836.9|2848.6|2837.2|2843|2831.6|0
1652143200000|2022-05-10 00:40:00|2847.5|2836.1|2846.7|2835.3|2850.3|2838.9|2846.7|2835.3|0
1652143500000|2022-05-10 00:45:00|2847.9|2836.5|2855.9|2844.5|2855.9|2844.5|2847.4|2836|0
1652143800000|2022-05-10 00:50:00|2857.4|2846|2856.8|2845.4|2859.8|2848.4|2855.9|2844.5|0
1652144100000|2022-05-10 00:55:00|2859|2847.6|2863.9|2852.5|2864.7|2853.3|2858.2|2846.8|0
1652144400000|2022-05-10 01:00:00|2864.6|2853.2|2868.3|2856.9|2871.7|2860.3|2864.6|2853.2|0
1652144700000|2022-05-10 01:05:00|2867.5|2856.1|2875|2863.6|2875|2863.6|2867.5|2856.1|0
1652145000000|2022-05-10 01:10:00|2872.6|2861.2|2868|2856.6|2872.6|2861.2|2866|2854.6|0
1652145300000|2022-05-10 01:15:00|2868.1|2856.7|2870.6|2859.2|2870.6|2859.2|2866.9|2855.5|0
1652145600000|2022-05-10 01:20:00|2870.7|2859.3|2862.9|2851.5|2872.6|2861.2|2861.8|2850.4|0
1652145900000|2022-05-10 01:25:00|2864.6|2853.2|2866.8|2855.4|2867.5|2856.1|2864.3|2852.9|0
1652146200000|2022-05-10 01:30:00|2867.7|2856.3|2869.6|2858.2|2869.6|2858.2|2866.6|2855.2|0
1652146500000|2022-05-10 01:35:00|2869.2|2857.8|2869.3|2857.9|2869.4|2858|2867.6|2856.2|0
1652146800000|2022-05-10 01:40:00|2870|2858.6|2871.4|2860|2871.4|2860|2869.8|2858.4|0
1652147100000|2022-05-10 01:45:00|2871.3|2859.9|2876|2864.6|2876|2864.6|2867.7|2856.3|0
1652147400000|2022-05-10 01:50:00|2877.9|2866.5|2881.4|2869.8|2881.4|2869.8|2877|2865.6|0
1652147700000|2022-05-10 01:55:00|2882.3|2870.7|2880.8|2869.3|2885.6|2874|2880.8|2869.3|0
1652148000000|2022-05-10 02:00:00|2879.2|2867.8|2880.5|2869.1|2880.5|2869.1|2877.8|2866.4|0
1652148300000|2022-05-10 02:05:00|2880.4|2869|2882.7|2871.1|2882.8|2871.2|2880.4|2869|0
1652148600000|2022-05-10 02:10:00|2882.9|2871.3|2880.6|2869.2|2883.9|2872.3|2880.6|2869.2|0
1652148900000|2022-05-10 02:15:00|2880.4|2869|2883.3|2871.7|2883.3|2871.7|2880.1|2868.7|0
1652149200000|2022-05-10 02:20:00|2883.7|2872.1|2887.3|2875.7|2888|2876.4|2883.7|2872.1|0
1652149500000|2022-05-10 02:25:00|2885.9|2874.3|2888.2|2876.6|2889.8|2878.2|2885.4|2873.8|0
1652149800000|2022-05-10 02:30:00|2888.4|2876.8|2882.9|2871.3|2888.4|2876.8|2882.9|2871.3|0
1652150100000|2022-05-10 02:35:00|2882.2|2870.6|2883.3|2871.7|2883.3|2871.7|2881.5|2869.9|0
1652150400000|2022-05-10 02:40:00|2883.2|2871.6|2879.4|2868|2883.2|2871.6|2879.2|2867.8|0
1652150700000|2022-05-10 02:45:00|2879.2|2867.8|2882.2|2870.6|2882.2|2870.6|2877.4|2866|0
1652151000000|2022-05-10 02:50:00|2880.5|2869.1|2883.2|2871.6|2883.5|2871.9|2880.5|2869.1|0
1652151300000|2022-05-10 02:55:00|2881.7|2870.1|2879.7|2868.3|2881.7|2870.1|2879.7|2868.3|0
1652151600000|2022-05-10 03:00:00|2880.2|2868.8|2879.7|2868.3|2881.2|2869.6|2878.7|2867.3|0
1652151900000|2022-05-10 03:05:00|2880.3|2868.9|2879.2|2867.8|2880.6|2869.2|2879.2|2867.8|0
1652152200000|2022-05-10 03:10:00|2879.5|2868.1|2879|2867.6|2879.5|2868.1|2877|2865.6|0
1652152500000|2022-05-10 03:15:00|2878.9|2867.5|2879.7|2868.3|2880.5|2869.1|2878.9|2867.5|0
1652152800000|2022-05-10 03:20:00|2880|2868.6|2881|2869.4|2882.3|2870.7|2880|2868.6|0
1652153100000|2022-05-10 03:25:00|2881.4|2869.8|2881.7|2870.1|2882|2870.4|2880.9|2869.3|0
1652153400000|2022-05-10 03:30:00|2881.9|2870.3|2882.2|2870.6|2882.5|2870.9|2881.2|2869.6|0
1652153700000|2022-05-10 03:35:00|2882|2870.4|2885.1|2873.5|2885.1|2873.5|2882|2870.4|0
1652154000000|2022-05-10 03:40:00|2885.6|2874|2889.4|2877.8|2889.4|2877.8|2885.6|2874|0
1652154300000|2022-05-10 03:45:00|2890.9|2879.3|2888.3|2876.7|2890.9|2879.3|2888.3|2876.7|0
1652154600000|2022-05-10 03:50:00|2888.5|2876.9|2892.5|2880.9|2892.5|2880.9|2888.3|2876.7|0
1652154900000|2022-05-10 03:55:00|2891.8|2880.2|2887.9|2876.3|2891.8|2880.2|2887.9|2876.3|0
1652155200000|2022-05-10 04:00:00|2887.2|2875.6|2886.5|2874.9|2887.2|2875.6|2885.7|2874.1|0
1652155500000|2022-05-10 04:05:00|2886.7|2875.1|2885.2|2873.6|2887.3|2875.7|2884|2872.4|0
1652155800000|2022-05-10 04:10:00|2884.3|2872.7|2880.1|2868.7|2884.5|2872.9|2880.1|2868.7|0
1652156100000|2022-05-10 04:15:00|2879.3|2867.9|2878.4|2867|2879.4|2868|2877.9|2866.5|0
1652156400000|2022-05-10 04:20:00|2878.1|2866.7|2879.6|2868.2|2880.6|2869.2|2878.1|2866.7|0
1652156700000|2022-05-10 04:25:00|2879.4|2868|2881.1|2869.5|2881.1|2869.5|2879.4|2868|0
1652157000000|2022-05-10 04:30:00|2881.2|2869.6|2884.1|2872.5|2885.4|2873.8|2881.2|2869.6|0
1652157300000|2022-05-10 04:35:00|2884.3|2872.7|2887|2875.4|2887|2875.4|2884|2872.4|0
1652157600000|2022-05-10 04:40:00|2886.4|2874.8|2889.9|2878.3|2890|2878.4|2885.5|2873.9|0
1652157900000|2022-05-10 04:45:00|2890.1|2878.5|2890.7|2879.1|2891.5|2879.9|2887.9|2876.3|0
1652158200000|2022-05-10 04:50:00|2890.6|2879|2892.4|2880.8|2892.4|2880.8|2890.6|2879|0
1652158500000|2022-05-10 04:55:00|2893.2|2881.6|2894.2|2882.6|2895.2|2883.6|2892.6|2881|0
1652158800000|2022-05-10 05:00:00|2894.7|2883.1|2894.1|2882.5|2894.9|2883.3|2893.5|2881.9|0
1652159100000|2022-05-10 05:05:00|2893.9|2882.3|2895.4|2883.8|2895.7|2884.1|2893.9|2882.3|0
1652159400000|2022-05-10 05:10:00|2894.9|2883.3|2894|2882.4|2896.9|2885.3|2894|2882.4|0
1652159700000|2022-05-10 05:15:00|2893.9|2882.3|2891.2|2879.6|2893.9|2882.3|2891.2|2879.6|0
1652160000000|2022-05-10 05:20:00|2890.6|2879|2889.2|2877.6|2890.6|2879|2888.2|2876.6|0
1652160300000|2022-05-10 05:25:00|2889.5|2877.9|2892.3|2880.7|2892.3|2880.7|2889.5|2877.9|0
1652160600000|2022-05-10 05:30:00|2892.6|2881|2889.5|2877.9|2892.8|2881.2|2889.5|2877.9|0
1652160900000|2022-05-10 05:35:00|2889.8|2878.2|2889.5|2877.9|2889.8|2878.2|2888.3|2876.7|0
1652161200000|2022-05-10 05:40:00|2889.2|2877.6|2887.9|2876.3|2889.8|2878.2|2887.9|2876.3|0
1652161500000|2022-05-10 05:45:00|2888.4|2876.8|2891.2|2879.6|2891.6|2880|2888.4|2876.8|0
1652161800000|2022-05-10 05:50:00|2891.6|2880|2888.3|2876.7|2891.6|2880|2887.6|2876|0
1652162100000|2022-05-10 05:55:00|2887.7|2876.1|2887.4|2875.8|2889.3|2877.7|2887.4|2875.8|0
1652227800000|2022-05-11 00:10:00|2891.9|2880.3|2893.7|2882.1|2897.4|2885.8|2891.6|2880|0
1652228100000|2022-05-11 00:15:00|2894.2|2882.6|2896.1|2884.5|2896.9|2885.3|2894|2882.4|0
1652228400000|2022-05-11 00:20:00|2896.6|2885|2896.9|2885.3|2898.3|2886.7|2896.6|2885|0
1652228700000|2022-05-11 00:25:00|2898.6|2887|2891.8|2880.2|2901.3|2889.7|2891.8|2880.2|0
1652229000000|2022-05-11 00:30:00|2891.2|2879.6|2892.8|2881.2|2892.8|2881.2|2889.9|2878.3|0
1652229300000|2022-05-11 00:35:00|2892.3|2880.7|2888.4|2876.8|2892.4|2880.8|2886.5|2874.9|0
1652229600000|2022-05-11 00:40:00|2888.5|2876.9|2889.9|2878.3|2889.9|2878.3|2887.1|2875.5|0
1652229900000|2022-05-11 00:45:00|2888.7|2877.1|2882.2|2870.6|2888.7|2877.1|2880.3|2868.9|0
1652230200000|2022-05-11 00:50:00|2883|2871.4|2882.1|2870.5|2883|2871.4|2878.1|2866.7|0
1652230500000|2022-05-11 00:55:00|2881.9|2870.3|2882.5|2870.9|2882.6|2871|2881.6|2870|0
1652230800000|2022-05-11 01:00:00|2883|2871.4|2882.1|2870.5|2884.3|2872.7|2882.1|2870.5|0
1652231100000|2022-05-11 01:05:00|2881.5|2869.9|2881|2869.4|2881.8|2870.2|2880.1|2868.7|0
1652231400000|2022-05-11 01:10:00|2877.5|2866.1|2876.2|2864.8|2877.5|2866.1|2875.9|2864.5|0
1652231700000|2022-05-11 01:15:00|2877.8|2866.4|2880.3|2868.9|2881.7|2870.1|2877.8|2866.4|0
1652232000000|2022-05-11 01:20:00|2879.5|2868.1|2884.1|2872.5|2885.1|2873.5|2879.3|2867.9|0
1652232300000|2022-05-11 01:25:00|2883.6|2872|2884.2|2872.6|2885|2873.4|2883.4|2871.8|0
1652232600000|2022-05-11 01:30:00|2884.3|2872.7|2884|2872.4|2886|2874.4|2884|2872.4|0
1652232900000|2022-05-11 01:35:00|2884.5|2872.9|2884.7|2873.1|2884.9|2873.3|2881.4|2869.8|0
1652233200000|2022-05-11 01:40:00|2884.2|2872.6|2888.5|2876.9|2888.5|2876.9|2884.2|2872.6|0
1652233500000|2022-05-11 01:45:00|2888|2876.4|2889.1|2877.5|2891.7|2880.1|2888|2876.4|0
1652233800000|2022-05-11 01:50:00|2887.8|2876.2|2890|2878.4|2890|2878.4|2887.8|2876.2|0
1652234100000|2022-05-11 01:55:00|2891.4|2879.8|2893.3|2881.7|2893.8|2882.2|2891.2|2879.6|0
1652234400000|2022-05-11 02:00:00|2893.7|2882.1|2891.3|2879.7|2893.8|2882.2|2889.9|2878.3|0
1652234700000|2022-05-11 02:05:00|2892.3|2880.7|2893.7|2882.1|2895.1|2883.5|2892.3|2880.7|0
1652235000000|2022-05-11 02:10:00|2894|2882.4|2892.2|2880.6|2894.1|2882.5|2891.7|2880.1|0
1652235300000|2022-05-11 02:15:00|2891.3|2879.7|2892.8|2881.2|2893.2|2881.6|2890.4|2878.8|0
1652235600000|2022-05-11 02:20:00|2893|2881.4|2894.7|2883.1|2895.2|2883.6|2892.8|2881.2|0
1652235900000|2022-05-11 02:25:00|2894.3|2882.7|2894.7|2883.1|2895.2|2883.6|2894.1|2882.5|0
1652236200000|2022-05-11 02:30:00|2894.5|2882.9|2895.6|2884|2895.6|2884|2893.7|2882.1|0
1652236500000|2022-05-11 02:35:00|2895.1|2883.5|2895.3|2883.7|2896|2884.4|2894.4|2882.8|0
1652236800000|2022-05-11 02:40:00|2894.7|2883.1|2889.6|2878|2894.7|2883.1|2889.6|2878|0
1652237100000|2022-05-11 02:45:00|2890.1|2878.5|2888.1|2876.5|2890.9|2879.3|2888.1|2876.5|0
1652237400000|2022-05-11 02:50:00|2888.5|2876.9|2894.7|2883.1|2894.8|2883.2|2888.5|2876.9|0
1652237700000|2022-05-11 02:55:00|2894.9|2883.3|2893.6|2882|2894.9|2883.3|2892.9|2881.3|0
1652238000000|2022-05-11 03:00:00|2893.7|2882.1|2896.4|2884.8|2896.9|2885.3|2893.7|2882.1|0
1652238300000|2022-05-11 03:05:00|2896.5|2884.9|2900.3|2888.7|2900.3|2888.7|2896.5|2884.9|0
1652238600000|2022-05-11 03:10:00|2900.9|2889.3|2894.6|2883|2900.9|2889.3|2894.6|2883|0
1652238900000|2022-05-11 03:15:00|2895.4|2883.8|2895.9|2884.3|2896.1|2884.5|2894|2882.4|0
1652239200000|2022-05-11 03:20:00|2895.6|2884|2894.2|2882.6|2895.6|2884|2894.2|2882.6|0
1652239500000|2022-05-11 03:25:00|2893.7|2882.1|2893.7|2882.1|2894.2|2882.6|2893.4|2881.8|0
1652239800000|2022-05-11 03:30:00|2894.1|2882.5|2893.2|2881.6|2894.3|2882.7|2893.2|2881.6|0
1652240100000|2022-05-11 03:35:00|2893.1|2881.5|2895.1|2883.5|2895.5|2883.9|2893.1|2881.5|0
1652240400000|2022-05-11 03:40:00|2894.3|2882.7|2894.9|2883.3|2894.9|2883.3|2893.3|2881.7|0
1652240700000|2022-05-11 03:45:00|2895.7|2884.1|2896.7|2885.1|2897.2|2885.6|2895.7|2884.1|0
1652241000000|2022-05-11 03:50:00|2896.1|2884.5|2893.9|2882.3|2896.1|2884.5|2893|2881.4|0
1652241300000|2022-05-11 03:55:00|2894.5|2882.9|2897|2885.4|2897.6|2886|2894.5|2882.9|0
1652241600000|2022-05-11 04:00:00|2896.9|2885.3|2898.5|2886.9|2898.5|2886.9|2896.9|2885.3|0
1652241900000|2022-05-11 04:05:00|2900|2888.4|2899.7|2888.1|2900.2|2888.6|2899.1|2887.5|0
1652242200000|2022-05-11 04:10:00|2899.9|2888.3|2901.8|2890.2|2901.8|2890.2|2899.9|2888.3|0
1652242500000|2022-05-11 04:15:00|2901.5|2889.9|2903.3|2891.7|2903.5|2891.9|2900.2|2888.6|0
1652242800000|2022-05-11 04:20:00|2904.4|2892.8|2904.6|2893|2905.1|2893.5|2904.2|2892.6|0
1652243100000|2022-05-11 04:25:00|2904|2892.4|2902.2|2890.6|2904.8|2893.2|2902.2|2890.6|0
1652243400000|2022-05-11 04:30:00|2901.9|2890.3|2904.6|2893|2904.6|2893|2901.7|2890.1|0
1652243700000|2022-05-11 04:35:00|2904.9|2893.3|2901.9|2890.3|2904.9|2893.3|2901.9|2890.3|0
1652244000000|2022-05-11 04:40:00|2902.3|2890.7|2901.1|2889.5|2902.7|2891.1|2900.9|2889.3|0
1652244300000|2022-05-11 04:45:00|2901.8|2890.2|2901.7|2890.1|2901.8|2890.2|2900.9|2889.3|0
1652244600000|2022-05-11 04:50:00|2902|2890.4|2900.1|2888.5|2902|2890.4|2899.1|2887.5|0
1652244900000|2022-05-11 04:55:00|2900|2888.4|2901.7|2890.1|2901.7|2890.1|2900|2888.4|0
1652245200000|2022-05-11 05:00:00|2902|2890.4|2902|2890.4|2902.4|2890.8|2900.8|2889.2|0
1652245500000|2022-05-11 05:05:00|2901.9|2890.3|2904|2892.4|2904|2892.4|2901.9|2890.3|0
1652245800000|2022-05-11 05:10:00|2903.8|2892.2|2904.8|2893.2|2905.3|2893.7|2902.7|2891.1|0
1652246100000|2022-05-11 05:15:00|2905.5|2893.9|2906.6|2895|2907|2895.4|2905.1|2893.5|0
1652246400000|2022-05-11 05:20:00|2905.5|2893.9|2906.5|2894.9|2906.5|2894.9|2905.1|2893.5|0
1652246700000|2022-05-11 05:25:00|2906.8|2895.2|2908.1|2896.5|2908.5|2896.9|2906.8|2895.2|0
1652247000000|2022-05-11 05:30:00|2907.5|2895.9|2909|2897.4|2909.4|2897.8|2907.5|2895.9|0
1652247300000|2022-05-11 05:35:00|2908.9|2897.3|2907.9|2896.3|2909.3|2897.7|2907.8|2896.2|0
1652247600000|2022-05-11 05:40:00|2907.6|2896|2908.3|2896.7|2908.3|2896.7|2907.6|2896|0
1652247900000|2022-05-11 05:45:00|2909|2897.4|2910.7|2899.1|2910.7|2899.1|2908.4|2896.8|0
1652248200000|2022-05-11 05:50:00|2910.3|2898.7|2911.4|2899.8|2911.8|2900.2|2910.1|2898.5|0
1652248500000|2022-05-11 05:55:00|2907.9|2896.3|2907.2|2895.6|2908|2896.4|2906.2|2894.6|0
1652314200000|2022-05-12 00:10:00|2873.2|2861.8|2866.7|2855.3|2873.2|2861.8|2864|2852.6|0
1652314500000|2022-05-12 00:15:00|2867.5|2856.1|2858.2|2846.8|2867.5|2856.1|2857.4|2846|0
1652314800000|2022-05-12 00:20:00|2858.1|2846.7|2852.7|2841.3|2858.1|2846.7|2852.2|2840.8|0
1652315100000|2022-05-12 00:25:00|2853.4|2842|2861.4|2850|2861.4|2850|2853.4|2842|0
1652315400000|2022-05-12 00:30:00|2861.3|2849.9|2856.3|2844.9|2861.3|2849.9|2854.4|2843|0
1652315700000|2022-05-12 00:35:00|2857.3|2845.9|2859.7|2848.3|2859.7|2848.3|2857.3|2845.9|0
1652316000000|2022-05-12 00:40:00|2860.2|2848.8|2867.8|2856.4|2867.8|2856.4|2859.7|2848.3|0
1652316300000|2022-05-12 00:45:00|2867.7|2856.3|2867.5|2856.1|2868.7|2857.3|2866.7|2855.3|0
1652316600000|2022-05-12 00:50:00|2867.6|2856.2|2870|2858.6|2870|2858.6|2867.6|2856.2|0
1652316900000|2022-05-12 00:55:00|2869.2|2857.8|2871.2|2859.8|2871.2|2859.8|2868.5|2857.1|0
1652317200000|2022-05-12 01:00:00|2870.9|2859.5|2873.4|2862|2873.4|2862|2869.8|2858.4|0
1652317500000|2022-05-12 01:05:00|2873.3|2861.9|2871.8|2860.4|2874.1|2862.7|2870|2858.6|0
1652317800000|2022-05-12 01:10:00|2873|2861.6|2874.3|2862.9|2875.8|2864.4|2873|2861.6|0
1652318100000|2022-05-12 01:15:00|2875|2863.6|2874|2862.6|2877.7|2866.3|2873.8|2862.4|0
1652318400000|2022-05-12 01:20:00|2874.1|2862.7|2872.4|2861|2874.1|2862.7|2871.5|2860.1|0
1652318700000|2022-05-12 01:25:00|2872.3|2860.9|2868.7|2857.3|2872.3|2860.9|2868.4|2857|0
1652319000000|2022-05-12 01:30:00|2868.8|2857.4|2870.6|2859.2|2872.4|2861|2868.8|2857.4|0
1652319300000|2022-05-12 01:35:00|2870.1|2858.7|2869.8|2858.4|2871.1|2859.7|2869.1|2857.7|0
1652319600000|2022-05-12 01:40:00|2868.7|2857.3|2870.9|2859.5|2870.9|2859.5|2868.3|2856.9|0
1652319900000|2022-05-12 01:45:00|2871.1|2859.7|2872.5|2861.1|2872.5|2861.1|2869.3|2857.9|0
1652320200000|2022-05-12 01:50:00|2873|2861.6|2873.6|2862.2|2873.6|2862.2|2872.1|2860.7|0
1652320500000|2022-05-12 01:55:00|2873.5|2862.1|2875.7|2864.3|2877.2|2865.8|2873.5|2862.1|0
1652320800000|2022-05-12 02:00:00|2875.9|2864.5|2875.2|2863.8|2877.8|2866.4|2875.2|2863.8|0
1652321100000|2022-05-12 02:05:00|2875.1|2863.7|2874.1|2862.7|2875.2|2863.8|2874|2862.6|0
1652321400000|2022-05-12 02:10:00|2873.7|2862.3|2877.3|2865.9|2877.3|2865.9|2873.7|2862.3|0
1652321700000|2022-05-12 02:15:00|2877.6|2866.2|2883.6|2872|2883.6|2872|2877.4|2866|0
1652322000000|2022-05-12 02:20:00|2883.3|2871.7|2879.8|2868.4|2883.3|2871.7|2879.4|2868|0
1652322300000|2022-05-12 02:25:00|2880.8|2869.3|2885.3|2873.7|2885.3|2873.7|2880.8|2869.3|0
1652322600000|2022-05-12 02:30:00|2885.9|2874.3|2881|2869.4|2885.9|2874.3|2880.6|2869.2|0
1652322900000|2022-05-12 02:35:00|2880.9|2869.3|2878|2866.6|2880.9|2869.3|2878|2866.6|0
1652323200000|2022-05-12 02:40:00|2877.8|2866.4|2877|2865.6|2878.2|2866.8|2875.9|2864.5|0
1652323500000|2022-05-12 02:45:00|2876.2|2864.8|2874.6|2863.2|2876.7|2865.3|2874.5|2863.1|0
1652323800000|2022-05-12 02:50:00|2874|2862.6|2870.2|2858.8|2874|2862.6|2870.2|2858.8|0
1652324100000|2022-05-12 02:55:00|2870|2858.6|2871.2|2859.8|2871.2|2859.8|2870|2858.6|0
1652324400000|2022-05-12 03:00:00|2871.6|2860.2|2870.4|2859|2872.4|2861|2870.2|2858.8|0
1652324700000|2022-05-12 03:05:00|2869.3|2857.9|2868.6|2857.2|2869.8|2858.4|2868.6|2857.2|0
1652325000000|2022-05-12 03:10:00|2868.5|2857.1|2870.2|2858.8|2870.7|2859.3|2868.2|2856.8|0
1652325300000|2022-05-12 03:15:00|2871|2859.6|2870.5|2859.1|2872|2860.6|2870.5|2859.1|0
1652325600000|2022-05-12 03:20:00|2870.8|2859.4|2870.3|2858.9|2871.1|2859.7|2869.8|2858.4|0
1652325900000|2022-05-12 03:25:00|2869.2|2857.8|2867.1|2855.7|2869.7|2858.3|2867.1|2855.7|0
1652326200000|2022-05-12 03:30:00|2867.5|2856.1|2868.3|2856.9|2868.9|2857.5|2867|2855.6|0
1652326500000|2022-05-12 03:35:00|2869.1|2857.7|2867.6|2856.2|2869.4|2858|2867.4|2856|0
1652326800000|2022-05-12 03:40:00|2867.7|2856.3|2864.6|2853.2|2867.7|2856.3|2864.1|2852.7|0
1652327100000|2022-05-12 03:45:00|2864.7|2853.3|2865|2853.6|2866.5|2855.1|2864.7|2853.3|0
1652327400000|2022-05-12 03:50:00|2865.2|2853.8|2866.1|2854.7|2866.4|2855|2864.9|2853.5|0
1652327700000|2022-05-12 03:55:00|2866|2854.6|2864.6|2853.2|2866.9|2855.5|2864.6|2853.2|0
1652328000000|2022-05-12 04:00:00|2864.9|2853.5|2866.3|2854.9|2866.3|2854.9|2864.5|2853.1|0
1652328300000|2022-05-12 04:05:00|2866.2|2854.8|2865.2|2853.8|2866.2|2854.8|2864.6|2853.2|0
1652328600000|2022-05-12 04:10:00|2864.9|2853.5|2861.2|2849.8|2864.9|2853.5|2861.2|2849.8|0
1652328900000|2022-05-12 04:15:00|2860.9|2849.5|2862.3|2850.9|2862.7|2851.3|2860.4|2849|0
1652329200000|2022-05-12 04:20:00|2862.2|2850.8|2861.1|2849.7|2863|2851.6|2861.1|2849.7|0
1652329500000|2022-05-12 04:25:00|2860.6|2849.2|2861.9|2850.5|2861.9|2850.5|2860|2848.6|0
1652329800000|2022-05-12 04:30:00|2861.5|2850.1|2860.8|2849.4|2863|2851.6|2860.8|2849.4|0
1652330100000|2022-05-12 04:35:00|2860.7|2849.3|2858.1|2846.7|2860.7|2849.3|2857.6|2846.2|0
1652330400000|2022-05-12 04:40:00|2858.5|2847.1|2857.7|2846.3|2859.2|2847.8|2857.3|2845.9|0
1652330700000|2022-05-12 04:45:00|2856.7|2845.3|2857.9|2846.5|2857.9|2846.5|2856.3|2844.9|0
1652331000000|2022-05-12 04:50:00|2857.6|2846.2|2860.8|2849.4|2860.8|2849.4|2857.6|2846.2|0
1652331300000|2022-05-12 04:55:00|2860.6|2849.2|2860.8|2849.4|2861.4|2850|2860.5|2849.1|0
1652331600000|2022-05-12 05:00:00|2862.1|2850.7|2860.6|2849.2|2862.4|2851|2860|2848.6|0
1652331900000|2022-05-12 05:05:00|2860.9|2849.5|2861.2|2849.8|2861.2|2849.8|2859.9|2848.5|0
1652332200000|2022-05-12 05:10:00|2861.5|2850.1|2859.6|2848.2|2861.5|2850.1|2859.2|2847.8|0
1652332500000|2022-05-12 05:15:00|2859|2847.6|2859|2847.6|2859|2847.6|2856.7|2845.3|0
1652332800000|2022-05-12 05:20:00|2858.8|2847.4|2854.9|2843.5|2859.1|2847.7|2854.8|2843.4|0
1652333100000|2022-05-12 05:25:00|2855.4|2844|2855.1|2843.7|2856.1|2844.7|2855.1|2843.7|0
1652333400000|2022-05-12 05:30:00|2856.6|2845.2|2856|2844.6|2856.8|2845.4|2855.7|2844.3|0
1652333700000|2022-05-12 05:35:00|2856.1|2844.7|2853.1|2841.7|2856.1|2844.7|2853.1|2841.7|0
1652334000000|2022-05-12 05:40:00|2853.3|2841.9|2852.4|2841|2855.3|2843.9|2852.4|2841|0
1652334300000|2022-05-12 05:45:00|2852.6|2841.2|2850.8|2839.4|2854.2|2842.8|2850.8|2839.4|0
1652334600000|2022-05-12 05:50:00|2850.7|2839.3|2848|2836.6|2850.7|2839.3|2848|2836.6|0
1652334900000|2022-05-12 05:55:00|2845.8|2834.4|2848|2836.6|2848.1|2836.7|2845.7|2834.3|0
1652400600000|2022-05-13 00:10:00|2883.4|2871.8|2891.1|2879.5|2893.4|2881.8|2883.4|2871.8|0
1652400900000|2022-05-13 00:15:00|2889.7|2878.1|2890.5|2878.9|2890.5|2878.9|2885.5|2873.9|0
1652401200000|2022-05-13 00:20:00|2891.6|2880|2886.9|2875.3|2891.6|2880|2885|2873.4|0
1652401500000|2022-05-13 00:25:00|2888.6|2877|2893.8|2882.2|2893.9|2882.3|2887.4|2875.8|0
1652401800000|2022-05-13 00:30:00|2892.8|2881.2|2896|2884.4|2896|2884.4|2891|2879.4|0
1652402100000|2022-05-13 00:35:00|2896.7|2885.1|2900.1|2888.5|2900.1|2888.5|2896.7|2885.1|0
1652402400000|2022-05-13 00:40:00|2900.2|2888.6|2906.5|2894.9|2906.6|2895|2899.5|2887.9|0
1652402700000|2022-05-13 00:45:00|2907.1|2895.5|2906|2894.4|2909.5|2897.9|2905.3|2893.7|0
1652403000000|2022-05-13 00:50:00|2906.6|2895|2908.4|2896.8|2908.6|2897|2906.6|2895|0
1652403300000|2022-05-13 00:55:00|2908.1|2896.5|2912.4|2900.8|2912.4|2900.8|2907.1|2895.5|0
1652403600000|2022-05-13 01:00:00|2913|2901.4|2914.2|2902.6|2914.3|2902.7|2910.8|2899.2|0
1652403900000|2022-05-13 01:05:00|2916|2904.4|2912.2|2900.6|2916|2904.4|2911.6|2900|0
1652404200000|2022-05-13 01:10:00|2915.3|2903.7|2918|2906.4|2918.2|2906.6|2915|2903.4|0
1652404500000|2022-05-13 01:15:00|2917.7|2906.1|2919.7|2908.1|2920.3|2908.7|2915.4|2903.8|0
1652404800000|2022-05-13 01:20:00|2918.9|2907.3|2918.4|2906.8|2918.9|2907.3|2917|2905.4|0
1652405100000|2022-05-13 01:25:00|2917.9|2906.3|2918.5|2906.9|2919.9|2908.3|2917.8|2906.2|0
1652405400000|2022-05-13 01:30:00|2918.3|2906.7|2915.3|2903.7|2918.3|2906.7|2914.1|2902.5|0
1652405700000|2022-05-13 01:35:00|2917.1|2905.5|2916.3|2904.7|2918.2|2906.6|2916.2|2904.6|0
1652406000000|2022-05-13 01:40:00|2916.2|2904.6|2917.3|2905.7|2917.3|2905.7|2915.5|2903.9|0
1652406300000|2022-05-13 01:45:00|2917.4|2905.8|2918.7|2907.1|2919.8|2908.2|2917.3|2905.7|0
1652406600000|2022-05-13 01:50:00|2918.5|2906.9|2923.9|2912.3|2923.9|2912.3|2918.5|2906.9|0
1652406900000|2022-05-13 01:55:00|2924.1|2912.5|2925.2|2913.6|2927.3|2915.7|2924.1|2912.5|0
1652407200000|2022-05-13 02:00:00|2923.7|2912.1|2923.3|2911.7|2923.7|2912.1|2923|2911.4|0
1652407500000|2022-05-13 02:05:00|2923.5|2911.9|2921.4|2909.8|2924.6|2913|2921.1|2909.5|0
1652407800000|2022-05-13 02:10:00|2922.1|2910.5|2920.9|2909.3|2922.1|2910.5|2920.3|2908.7|0
1652408100000|2022-05-13 02:15:00|2918.4|2906.8|2918.5|2906.9|2920.1|2908.5|2918.4|2906.8|0
1652408400000|2022-05-13 02:20:00|2919.2|2907.6|2915.4|2903.8|2919.7|2908.1|2915.4|2903.8|0
1652408700000|2022-05-13 02:25:00|2914.1|2902.5|2914.6|2903|2914.7|2903.1|2913.3|2901.7|0
1652409000000|2022-05-13 02:30:00|2914.1|2902.5|2912.6|2901|2914.1|2902.5|2911.5|2899.9|0
1652409300000|2022-05-13 02:35:00|2913.1|2901.5|2914.1|2902.5|2914.5|2902.9|2913.1|2901.5|0
1652409600000|2022-05-13 02:40:00|2913.9|2902.3|2913.8|2902.2|2915.2|2903.6|2913.8|2902.2|0
1652409900000|2022-05-13 02:45:00|2913.9|2902.3|2913.8|2902.2|2914|2902.4|2913.3|2901.7|0
1652410200000|2022-05-13 02:50:00|2913|2901.4|2914.6|2903|2914.8|2903.2|2913|2901.4|0
1652410500000|2022-05-13 02:55:00|2914.3|2902.7|2915.2|2903.6|2915.2|2903.6|2914|2902.4|0
1652410800000|2022-05-13 03:00:00|2914.9|2903.3|2916.3|2904.7|2916.6|2905|2914.7|2903.1|0
1652411100000|2022-05-13 03:05:00|2916.4|2904.8|2918.1|2906.5|2918.9|2907.3|2916.4|2904.8|0
1652411400000|2022-05-13 03:10:00|2917.7|2906.1|2918.3|2906.7|2918.3|2906.7|2916.5|2904.9|0
1652411700000|2022-05-13 03:15:00|2918|2906.4|2922.2|2910.6|2922.7|2911.1|2918|2906.4|0
1652412000000|2022-05-13 03:20:00|2922|2910.4|2920|2908.4|2922.1|2910.5|2920|2908.4|0
1652412300000|2022-05-13 03:25:00|2920.8|2909.2|2917.2|2905.6|2920.8|2909.2|2917.2|2905.6|0
1652412600000|2022-05-13 03:30:00|2916.8|2905.2|2919.6|2908|2920|2908.4|2916.8|2905.2|0
1652412900000|2022-05-13 03:35:00|2919.7|2908.1|2926.5|2914.9|2928.1|2916.5|2919.7|2908.1|0
1652413200000|2022-05-13 03:40:00|2926.7|2915.1|2924.8|2913.2|2927.7|2916.1|2924.8|2913.2|0
1652413500000|2022-05-13 03:45:00|2924.9|2913.3|2920.4|2908.8|2925|2913.4|2920.4|2908.8|0
1652413800000|2022-05-13 03:50:00|2920.6|2909|2919|2907.4|2920.6|2909|2918.6|2907|0
1652414100000|2022-05-13 03:55:00|2917.7|2906.1|2916.1|2904.5|2918.6|2907|2916.1|2904.5|0
1652414400000|2022-05-13 04:00:00|2916.5|2904.9|2916.4|2904.8|2916.9|2905.3|2915.6|2904|0
1652414700000|2022-05-13 04:05:00|2915.5|2903.9|2913|2901.4|2915.5|2903.9|2913|2901.4|0
1652415000000|2022-05-13 04:10:00|2913.5|2901.9|2913.6|2902|2913.6|2902|2911.9|2900.3|0
1652415300000|2022-05-13 04:15:00|2913.8|2902.2|2915.9|2904.3|2915.9|2904.3|2913.8|2902.2|0
1652415600000|2022-05-13 04:20:00|2916.3|2904.7|2917|2905.4|2917.4|2905.8|2915.5|2903.9|0
1652415900000|2022-05-13 04:25:00|2916.1|2904.5|2917.7|2906.1|2917.7|2906.1|2915.2|2903.6|0
1652416200000|2022-05-13 04:30:00|2917.3|2905.7|2916.6|2905|2917.6|2906|2916.1|2904.5|0
1652416500000|2022-05-13 04:35:00|2916.1|2904.5|2918.9|2907.3|2919.6|2908|2916.1|2904.5|0
1652416800000|2022-05-13 04:40:00|2919.1|2907.5|2918.1|2906.5|2919.1|2907.5|2917.9|2906.3|0
1652417100000|2022-05-13 04:45:00|2918.9|2907.3|2917.9|2906.3|2918.9|2907.3|2917.5|2905.9|0
1652417400000|2022-05-13 04:50:00|2918.6|2907|2915.3|2903.7|2918.6|2907|2915.3|2903.7|0
1652417700000|2022-05-13 04:55:00|2915.1|2903.5|2915.2|2903.6|2916.4|2904.8|2915.1|2903.5|0
1652418000000|2022-05-13 05:00:00|2914.9|2903.3|2912.1|2900.5|2914.9|2903.3|2911.9|2900.3|0
1652418300000|2022-05-13 05:05:00|2912.3|2900.7|2910.3|2898.7|2912.8|2901.2|2909.9|2898.3|0
1652418600000|2022-05-13 05:10:00|2910.6|2899|2910.5|2898.9|2911.8|2900.2|2910.5|2898.9|0
1652418900000|2022-05-13 05:15:00|2909.6|2898|2910.4|2898.8|2911.3|2899.7|2909.6|2898|0
1652419200000|2022-05-13 05:20:00|2910.8|2899.2|2909.2|2897.6|2911.9|2900.3|2909.2|2897.6|0
1652419500000|2022-05-13 05:25:00|2909.9|2898.3|2906.6|2895|2910.5|2898.9|2906.3|2894.7|0
1652419800000|2022-05-13 05:30:00|2906.8|2895.2|2907.8|2896.2|2908.9|2897.3|2906.8|2895.2|0
1652420100000|2022-05-13 05:35:00|2908.4|2896.8|2909.4|2897.8|2909.6|2898|2908|2896.4|0
1652420400000|2022-05-13 05:40:00|2910|2898.4|2911.3|2899.7|2911.5|2899.9|2910|2898.4|0
1652420700000|2022-05-13 05:45:00|2911.4|2899.8|2911.6|2900|2913.7|2902.1|2911.4|2899.8|0
1652421000000|2022-05-13 05:50:00|2912.3|2900.7|2912.5|2900.9|2913.7|2902.1|2911.9|2900.3|0
1652421300000|2022-05-13 05:55:00|2913.3|2901.7|2913.6|2902|2915|2903.4|2911.5|2899.9|0
1652659800000|2022-05-16 00:10:00|2934|2922.2|2931.7|2919.9|2936.3|2924.5|2931.7|2919.9|0
1652660100000|2022-05-16 00:15:00|2931.1|2919.3|2922.2|2910.6|2931.1|2919.3|2921.4|2909.8|0
1652660400000|2022-05-16 00:20:00|2923.5|2911.9|2925.5|2913.9|2927.1|2915.5|2923.3|2911.7|0
1652660700000|2022-05-16 00:25:00|2922.7|2911.1|2926|2914.4|2926|2914.4|2920.7|2909.1|0
1652661000000|2022-05-16 00:30:00|2928.1|2916.5|2933.4|2921.6|2935.7|2923.9|2927.5|2915.9|0
1652661300000|2022-05-16 00:35:00|2932.9|2921.1|2938.2|2926.4|2938.2|2926.4|2931.8|2920|0
1652661600000|2022-05-16 00:40:00|2937.8|2926|2937.3|2925.5|2937.8|2926|2933.4|2921.6|0
1652661900000|2022-05-16 00:45:00|2937.9|2926.1|2938.6|2926.8|2940.7|2928.9|2937.9|2926.1|0
1652662200000|2022-05-16 00:50:00|2938.1|2926.3|2943.5|2931.7|2944.1|2932.3|2938.1|2926.3|0
1652662500000|2022-05-16 00:55:00|2942.8|2931|2943.3|2931.5|2943.3|2931.5|2941.6|2929.8|0
1652662800000|2022-05-16 01:00:00|2943.7|2931.9|2946|2934.2|2948.6|2936.8|2943.7|2931.9|0
1652663100000|2022-05-16 01:05:00|2946.3|2934.5|2944.7|2932.9|2946.9|2935.1|2944.7|2932.9|0
1652663400000|2022-05-16 01:10:00|2943.8|2932|2943|2931.2|2943.9|2932.1|2941.6|2929.8|0
1652663700000|2022-05-16 01:15:00|2943.2|2931.4|2944.9|2933.1|2944.9|2933.1|2942.7|2930.9|0
1652664000000|2022-05-16 01:20:00|2944.8|2933|2940.9|2929.1|2944.8|2933|2940.7|2928.9|0
1652664300000|2022-05-16 01:25:00|2941|2929.2|2939.7|2927.9|2941.8|2930|2938.9|2927.1|0
1652664600000|2022-05-16 01:30:00|2940.3|2928.5|2943.3|2931.5|2943.6|2931.8|2940.3|2928.5|0
1652664900000|2022-05-16 01:35:00|2943.8|2932|2934.1|2922.3|2943.8|2932|2934.1|2922.3|0
1652665200000|2022-05-16 01:40:00|2934|2922.2|2936.1|2924.3|2937.9|2926.1|2934|2922.2|0
1652665500000|2022-05-16 01:45:00|2935.1|2923.3|2939.5|2927.7|2940.8|2929|2935.1|2923.3|0
1652665800000|2022-05-16 01:50:00|2939.4|2927.6|2937.1|2925.3|2939.4|2927.6|2936.9|2925.1|0
1652666100000|2022-05-16 01:55:00|2936.1|2924.3|2937.1|2925.3|2937.1|2925.3|2935.4|2923.6|0
1652666400000|2022-05-16 02:00:00|2935.9|2924.1|2934.9|2923.1|2936.4|2924.6|2934.9|2923.1|0
1652666700000|2022-05-16 02:05:00|2933.8|2922|2932.1|2920.3|2934|2922.2|2932.1|2920.3|0
1652667000000|2022-05-16 02:10:00|2932|2920.2|2933.1|2921.3|2933.1|2921.3|2929.8|2918.2|0
1652667300000|2022-05-16 02:15:00|2933.2|2921.4|2930.6|2919|2934.4|2922.6|2930.6|2919|0
1652667600000|2022-05-16 02:20:00|2930.3|2918.7|2925.2|2913.6|2930.3|2918.7|2925.2|2913.6|0
1652667900000|2022-05-16 02:25:00|2925.4|2913.8|2925.4|2913.8|2925.4|2913.8|2924.4|2912.8|0
1652668200000|2022-05-16 02:30:00|2925.5|2913.9|2924|2912.4|2926.1|2914.5|2924|2912.4|0
1652668500000|2022-05-16 02:35:00|2924.6|2913|2927.5|2915.9|2927.5|2915.9|2924.1|2912.5|0
1652668800000|2022-05-16 02:40:00|2927.1|2915.5|2927.6|2916|2927.8|2916.2|2926.3|2914.7|0
1652669100000|2022-05-16 02:45:00|2927.5|2915.9|2928|2916.4|2930.6|2919|2927.5|2915.9|0
1652669400000|2022-05-16 02:50:00|2928.2|2916.6|2927.2|2915.6|2928.5|2916.9|2927.2|2915.6|0
1652669700000|2022-05-16 02:55:00|2926.9|2915.3|2926.7|2915.1|2926.9|2915.3|2925.9|2914.3|0
1652670000000|2022-05-16 03:00:00|2926.8|2915.2|2922.9|2911.3|2927|2915.4|2922.9|2911.3|0
1652670300000|2022-05-16 03:05:00|2922.4|2910.8|2922.2|2910.6|2923.6|2912|2922.2|2910.6|0
1652670600000|2022-05-16 03:10:00|2921.9|2910.3|2920.9|2909.3|2921.9|2910.3|2920.2|2908.6|0
1652670900000|2022-05-16 03:15:00|2920.7|2909.1|2920.6|2909|2921.5|2909.9|2919.5|2907.9|0
1652671200000|2022-05-16 03:20:00|2919|2907.4|2917.8|2906.2|2919|2907.4|2917.4|2905.8|0
1652671500000|2022-05-16 03:25:00|2918.5|2906.9|2920.3|2908.7|2920.3|2908.7|2918.5|2906.9|0
1652671800000|2022-05-16 03:30:00|2919.9|2908.3|2921.7|2910.1|2923.2|2911.6|2919.8|2908.2|0
1652672100000|2022-05-16 03:35:00|2921.4|2909.8|2922.4|2910.8|2922.4|2910.8|2919.5|2907.9|0
1652672400000|2022-05-16 03:40:00|2923.7|2912.1|2923.3|2911.7|2923.8|2912.2|2923|2911.4|0
1652672700000|2022-05-16 03:45:00|2923.5|2911.9|2922.6|2911|2923.5|2911.9|2922.4|2910.8|0
1652673000000|2022-05-16 03:50:00|2921.9|2910.3|2920.4|2908.8|2922.3|2910.7|2919.4|2907.8|0
1652673300000|2022-05-16 03:55:00|2920.7|2909.1|2919.7|2908.1|2920.7|2909.1|2919.4|2907.8|0
1652673600000|2022-05-16 04:00:00|2920.3|2908.7|2921|2909.4|2921.2|2909.6|2919.5|2907.9|0
1652673900000|2022-05-16 04:05:00|2920.8|2909.2|2922.3|2910.7|2922.8|2911.2|2920.8|2909.2|0
1652674200000|2022-05-16 04:10:00|2923.4|2911.8|2922.5|2910.9|2924.1|2912.5|2922.5|2910.9|0
1652674500000|2022-05-16 04:15:00|2922.3|2910.7|2919.4|2907.8|2922.5|2910.9|2919.4|2907.8|0
1652674800000|2022-05-16 04:20:00|2919.2|2907.6|2919.4|2907.8|2920.1|2908.5|2918.8|2907.2|0
1652675100000|2022-05-16 04:25:00|2919.8|2908.2|2921.9|2910.3|2921.9|2910.3|2919.4|2907.8|0
1652675400000|2022-05-16 04:30:00|2921.4|2909.8|2921.4|2909.8|2921.9|2910.3|2921|2909.4|0
1652675700000|2022-05-16 04:35:00|2922|2910.4|2921.1|2909.5|2923.7|2912.1|2920.5|2908.9|0
1652676000000|2022-05-16 04:40:00|2921|2909.4|2919.5|2907.9|2922.2|2910.6|2919.2|2907.6|0
1652676300000|2022-05-16 04:45:00|2919.6|2908|2917.1|2905.5|2919.6|2908|2917.1|2905.5|0
1652676600000|2022-05-16 04:50:00|2916.8|2905.2|2915.3|2903.7|2916.8|2905.2|2914.9|2903.3|0
1652676900000|2022-05-16 04:55:00|2915.2|2903.6|2915.6|2904|2915.6|2904|2914.5|2902.9|0
1652677200000|2022-05-16 05:00:00|2915.7|2904.1|2916.8|2905.2|2916.9|2905.3|2915.4|2903.8|0
1652677500000|2022-05-16 05:05:00|2917.6|2906|2917.3|2905.7|2918.2|2906.6|2917.3|2905.7|0
1652677800000|2022-05-16 05:10:00|2917.6|2906|2915.8|2904.2|2918.3|2906.7|2915.8|2904.2|0
1652678100000|2022-05-16 05:15:00|2915.1|2903.5|2914.4|2902.8|2915.9|2904.3|2914.3|2902.7|0
1652678400000|2022-05-16 05:20:00|2915.7|2904.1|2913.6|2902|2916.1|2904.5|2913.6|2902|0
1652678700000|2022-05-16 05:25:00|2913.5|2901.9|2912.7|2901.1|2914.2|2902.6|2912.7|2901.1|0
1652679000000|2022-05-16 05:30:00|2913|2901.4|2914.5|2902.9|2914.9|2903.3|2913|2901.4|0
1652679300000|2022-05-16 05:35:00|2914|2902.4|2913.1|2901.5|2914.2|2902.6|2913|2901.4|0
1652679600000|2022-05-16 05:40:00|2913|2901.4|2914|2902.4|2914|2902.4|2911.8|2900.2|0
1652679900000|2022-05-16 05:45:00|2913.9|2902.3|2913.3|2901.7|2914.8|2903.2|2913|2901.4|0
1652680200000|2022-05-16 05:50:00|2912.5|2900.9|2910.8|2899.2|2912.5|2900.9|2910.7|2899.1|0
1652680500000|2022-05-16 05:55:00|2910.3|2898.7|2911.6|2900|2911.7|2900.1|2909.3|2897.7|0
1652746200000|2022-05-17 00:10:00|2906.3|2894.7|2902.7|2891.1|2906.3|2894.7|2900.8|2889.2|0
1652746500000|2022-05-17 00:15:00|2902.1|2890.5|2908.4|2896.8|2908.4|2896.8|2902.1|2890.5|0
1652746800000|2022-05-17 00:20:00|2908.2|2896.6|2913.1|2901.5|2915.4|2903.8|2907.1|2895.5|0
1652747100000|2022-05-17 00:25:00|2915.9|2904.3|2915.2|2903.6|2917.4|2905.8|2913.8|2902.2|0
1652747400000|2022-05-17 00:30:00|2914.9|2903.3|2912.8|2901.2|2915.9|2904.3|2912.8|2901.2|0
1652747700000|2022-05-17 00:35:00|2912.2|2900.6|2916.3|2904.7|2916.3|2904.7|2912.2|2900.6|0
1652748000000|2022-05-17 00:40:00|2914.5|2902.9|2913.7|2902.1|2914.5|2902.9|2911.7|2900.1|0
1652748300000|2022-05-17 00:45:00|2914.5|2902.9|2911.1|2899.5|2914.5|2902.9|2909.7|2898.1|0
1652748600000|2022-05-17 00:50:00|2911.2|2899.6|2911.2|2899.6|2914.2|2902.6|2911|2899.4|0
1652748900000|2022-05-17 00:55:00|2910.5|2898.9|2911.6|2900|2911.8|2900.2|2910.2|2898.6|0
1652749200000|2022-05-17 01:00:00|2909.7|2898.1|2907.1|2895.5|2909.8|2898.2|2906.4|2894.8|0
1652749500000|2022-05-17 01:05:00|2905|2893.4|2903.1|2891.5|2905|2893.4|2902.9|2891.3|0
1652749800000|2022-05-17 01:10:00|2903|2891.4|2901.2|2889.6|2903.2|2891.6|2901.2|2889.6|0
1652750100000|2022-05-17 01:15:00|2901.4|2889.8|2901.8|2890.2|2903.3|2891.7|2901.4|2889.8|0
1652750400000|2022-05-17 01:20:00|2901|2889.4|2901|2889.4|2903.8|2892.2|2900.5|2888.9|0
1652750700000|2022-05-17 01:25:00|2900.5|2888.9|2899.3|2887.7|2900.5|2888.9|2898.9|2887.3|0
1652751000000|2022-05-17 01:30:00|2899.7|2888.1|2901.3|2889.7|2901.3|2889.7|2898.3|2886.7|0
1652751300000|2022-05-17 01:35:00|2902|2890.4|2903.3|2891.7|2903.3|2891.7|2901.1|2889.5|0
1652751600000|2022-05-17 01:40:00|2902.9|2891.3|2902.2|2890.6|2904.3|2892.7|2902.2|2890.6|0
1652751900000|2022-05-17 01:45:00|2902.1|2890.5|2902.4|2890.8|2904.1|2892.5|2902.1|2890.5|0
1652752200000|2022-05-17 01:50:00|2901.6|2890|2902.2|2890.6|2902.6|2891|2900.7|2889.1|0
1652752500000|2022-05-17 01:55:00|2901.9|2890.3|2901.8|2890.2|2902|2890.4|2900.9|2889.3|0
1652752800000|2022-05-17 02:00:00|2901.2|2889.6|2898.3|2886.7|2901.2|2889.6|2897.7|2886.1|0
1652753100000|2022-05-17 02:05:00|2898.8|2887.2|2896.9|2885.3|2898.8|2887.2|2896.9|2885.3|0
1652753400000|2022-05-17 02:10:00|2897.3|2885.7|2894.6|2883|2897.3|2885.7|2894.5|2882.9|0
1652753700000|2022-05-17 02:15:00|2894.1|2882.5|2894.4|2882.8|2895.7|2884.1|2894.1|2882.5|0
1652754000000|2022-05-17 02:20:00|2894.5|2882.9|2893.4|2881.8|2894.7|2883.1|2893.4|2881.8|0
1652754300000|2022-05-17 02:25:00|2893.5|2881.9|2894.7|2883.1|2895.5|2883.9|2893.5|2881.9|0
1652754600000|2022-05-17 02:30:00|2895.1|2883.5|2896.6|2885|2896.6|2885|2894.8|2883.2|0
1652754900000|2022-05-17 02:35:00|2896.4|2884.8|2895.7|2884.1|2896.6|2885|2894.7|2883.1|0
1652755200000|2022-05-17 02:40:00|2895.3|2883.7|2896.3|2884.7|2897.2|2885.6|2895.2|2883.6|0
1652755500000|2022-05-17 02:45:00|2896.5|2884.9|2898.9|2887.3|2899.4|2887.8|2896.5|2884.9|0
1652755800000|2022-05-17 02:50:00|2900|2888.4|2895.5|2883.9|2900|2888.4|2895.5|2883.9|0
1652756100000|2022-05-17 02:55:00|2895.6|2884|2894.7|2883.1|2895.6|2884|2894.7|2883.1|0
1652756400000|2022-05-17 03:00:00|2895.3|2883.7|2892.7|2881.1|2895.4|2883.8|2892.7|2881.1|0
1652756700000|2022-05-17 03:05:00|2893.2|2881.6|2894.3|2882.7|2895.2|2883.6|2893.2|2881.6|0
1652757000000|2022-05-17 03:10:00|2894.6|2883|2891.8|2880.2|2894.6|2883|2891.8|2880.2|0
1652757300000|2022-05-17 03:15:00|2892.4|2880.8|2892|2880.4|2892.8|2881.2|2892|2880.4|0
1652757600000|2022-05-17 03:20:00|2892.1|2880.5|2892.8|2881.2|2892.9|2881.3|2892|2880.4|0
1652757900000|2022-05-17 03:25:00|2893.9|2882.3|2893.1|2881.5|2894.1|2882.5|2892.9|2881.3|0
1652758200000|2022-05-17 03:30:00|2892.9|2881.3|2893.8|2882.2|2894.3|2882.7|2892.9|2881.3|0
1652758500000|2022-05-17 03:35:00|2894|2882.4|2891.5|2879.9|2894|2882.4|2891.5|2879.9|0
1652758800000|2022-05-17 03:40:00|2891|2879.4|2892.9|2881.3|2893.9|2882.3|2891|2879.4|0
1652759100000|2022-05-17 03:45:00|2892.8|2881.2|2892.1|2880.5|2893.4|2881.8|2892.1|2880.5|0
1652759400000|2022-05-17 03:50:00|2891.9|2880.3|2890.9|2879.3|2891.9|2880.3|2890.1|2878.5|0
1652759700000|2022-05-17 03:55:00|2890.8|2879.2|2891.3|2879.7|2891.3|2879.7|2890|2878.4|0
1652760000000|2022-05-17 04:00:00|2891.5|2879.9|2893.1|2881.5|2893.1|2881.5|2891.5|2879.9|0
1652760300000|2022-05-17 04:05:00|2893.2|2881.6|2891.6|2880|2893.8|2882.2|2891.4|2879.8|0
1652760600000|2022-05-17 04:10:00|2891.4|2879.8|2892.7|2881.1|2892.7|2881.1|2891.3|2879.7|0
1652760900000|2022-05-17 04:15:00|2892.2|2880.6|2892.6|2881|2892.6|2881|2891.6|2880|0
1652761200000|2022-05-17 04:20:00|2892.9|2881.3|2892.9|2881.3|2892.9|2881.3|2891.9|2880.3|0
1652761500000|2022-05-17 04:25:00|2893|2881.4|2892.5|2880.9|2893|2881.4|2892.4|2880.8|0
1652761800000|2022-05-17 04:30:00|2892.3|2880.7|2892.4|2880.8|2892.8|2881.2|2892.3|2880.7|0
1652762100000|2022-05-17 04:35:00|2892.3|2880.7|2892.7|2881.1|2893.2|2881.6|2892.2|2880.6|0
1652762400000|2022-05-17 04:40:00|2893|2881.4|2893.3|2881.7|2894|2882.4|2893|2881.4|0
1652762700000|2022-05-17 04:45:00|2893.5|2881.9|2894.1|2882.5|2894.1|2882.5|2893.5|2881.9|0
1652763000000|2022-05-17 04:50:00|2894.4|2882.8|2895.2|2883.6|2896.1|2884.5|2894.4|2882.8|0
1652763300000|2022-05-17 04:55:00|2894.7|2883.1|2896|2884.4|2897.5|2885.9|2894.7|2883.1|0
1652763600000|2022-05-17 05:00:00|2895.8|2884.2|2895.1|2883.5|2896.3|2884.7|2895.1|2883.5|0
1652763900000|2022-05-17 05:05:00|2895.3|2883.7|2896|2884.4|2896|2884.4|2893.9|2882.3|0
1652764200000|2022-05-17 05:10:00|2895.9|2884.3|2897.3|2885.7|2897.3|2885.7|2895.9|2884.3|0
1652764500000|2022-05-17 05:15:00|2897|2885.4|2898.5|2886.9|2898.5|2886.9|2896.9|2885.3|0
1652764800000|2022-05-17 05:20:00|2899|2887.4|2900.1|2888.5|2900.6|2889|2899|2887.4|0
1652765100000|2022-05-17 05:25:00|2900.8|2889.2|2899.3|2887.7|2900.8|2889.2|2899.3|2887.7|0
1652765400000|2022-05-17 05:30:00|2899.9|2888.3|2899.3|2887.7|2900.4|2888.8|2899.2|2887.6|0
1652765700000|2022-05-17 05:35:00|2900|2888.4|2898.6|2887|2900.2|2888.6|2898.6|2887|0
1652766000000|2022-05-17 05:40:00|2899.2|2887.6|2900.7|2889.1|2900.7|2889.1|2899.2|2887.6|0
1652766300000|2022-05-17 05:45:00|2900.9|2889.3|2901.6|2890|2902.5|2890.9|2900.8|2889.2|0
1652766600000|2022-05-17 05:50:00|2901|2889.4|2900.5|2888.9|2901.9|2890.3|2900.5|2888.9|0
1652766900000|2022-05-17 05:55:00|2899.7|2888.1|2898.6|2887|2899.7|2888.1|2898.6|2887|0
1652832600000|2022-05-18 00:10:00|2914.3|2902.7|2919.6|2908|2919.6|2908|2913|2901.4|0
1652832900000|2022-05-18 00:15:00|2919.9|2908.3|2922.1|2910.5|2922.1|2910.5|2919.8|2908.2|0
1652833200000|2022-05-18 00:20:00|2924.8|2913.2|2923.8|2912.2|2926.8|2915.2|2922.8|2911.2|0
1652833500000|2022-05-18 00:25:00|2922.5|2910.9|2924.1|2912.5|2924.1|2912.5|2920.1|2908.5|0
1652833800000|2022-05-18 00:30:00|2923.7|2912.1|2925.1|2913.5|2925.1|2913.5|2923.1|2911.5|0
1652834100000|2022-05-18 00:35:00|2924.8|2913.2|2922.3|2910.7|2926|2914.4|2920.9|2909.3|0
1652834400000|2022-05-18 00:40:00|2921.8|2910.2|2920.7|2909.1|2922.3|2910.7|2920.7|2909.1|0
1652834700000|2022-05-18 00:45:00|2919.6|2908|2917|2905.4|2919.6|2908|2916.6|2905|0
1652835000000|2022-05-18 00:50:00|2916.7|2905.1|2915.7|2904.1|2916.7|2905.1|2914|2902.4|0
1652835300000|2022-05-18 00:55:00|2915.1|2903.5|2914.7|2903.1|2916.4|2904.8|2914.7|2903.1|0
1652835600000|2022-05-18 01:00:00|2913.6|2902|2911.3|2899.7|2914.5|2902.9|2911.3|2899.7|0
1652835900000|2022-05-18 01:05:00|2909.1|2897.5|2908.6|2897|2909.1|2897.5|2907|2895.4|0
1652836200000|2022-05-18 01:10:00|2908.3|2896.7|2911.2|2899.6|2911.2|2899.6|2907|2895.4|0
1652836500000|2022-05-18 01:15:00|2911|2899.4|2909.2|2897.6|2911.4|2899.8|2909|2897.4|0
1652836800000|2022-05-18 01:20:00|2909.5|2897.9|2906.7|2895.1|2909.5|2897.9|2906.2|2894.6|0
1652837100000|2022-05-18 01:25:00|2906.5|2894.9|2909.4|2897.8|2910.3|2898.7|2906.5|2894.9|0
1652837400000|2022-05-18 01:30:00|2909.9|2898.3|2908.6|2897|2909.9|2898.3|2906.9|2895.3|0
1652837700000|2022-05-18 01:35:00|2909.8|2898.2|2908.9|2897.3|2910.4|2898.8|2908.8|2897.2|0
1652838000000|2022-05-18 01:40:00|2908.3|2896.7|2907.2|2895.6|2909.8|2898.2|2907.2|2895.6|0
1652838300000|2022-05-18 01:45:00|2906.6|2895|2907|2895.4|2908.8|2897.2|2906.6|2895|0
1652838600000|2022-05-18 01:50:00|2906.8|2895.2|2909.5|2897.9|2909.7|2898.1|2906.8|2895.2|0
1652838900000|2022-05-18 01:55:00|2908.7|2897.1|2910|2898.4|2910|2898.4|2908.7|2897.1|0
1652839200000|2022-05-18 02:00:00|2909.8|2898.2|2909.9|2898.3|2910.6|2899|2909.6|2898|0
1652839500000|2022-05-18 02:05:00|2910|2898.4|2915.1|2903.5|2915.1|2903.5|2910|2898.4|0
1652839800000|2022-05-18 02:10:00|2915.9|2904.3|2915.8|2904.2|2916.9|2905.3|2915.7|2904.1|0
1652840100000|2022-05-18 02:15:00|2915.4|2903.8|2918|2906.4|2918.4|2906.8|2915.1|2903.5|0
1652840400000|2022-05-18 02:20:00|2918.9|2907.3|2914.3|2902.7|2918.9|2907.3|2914.3|2902.7|0
1652840700000|2022-05-18 02:25:00|2914.4|2902.8|2919|2907.4|2919|2907.4|2914.4|2902.8|0
1652841000000|2022-05-18 02:30:00|2917.5|2905.9|2918.3|2906.7|2918.6|2907|2916.2|2904.6|0
1652841300000|2022-05-18 02:35:00|2919.2|2907.6|2918.4|2906.8|2920|2908.4|2917.8|2906.2|0
1652841600000|2022-05-18 02:40:00|2917.9|2906.3|2922.2|2910.6|2922.2|2910.6|2917.9|2906.3|0
1652841900000|2022-05-18 02:45:00|2922.6|2911|2917.7|2906.1|2922.6|2911|2917.7|2906.1|0
1652842200000|2022-05-18 02:50:00|2918.7|2907.1|2918.4|2906.8|2918.9|2907.3|2917.2|2905.6|0
1652842500000|2022-05-18 02:55:00|2918.8|2907.2|2918.3|2906.7|2919.3|2907.7|2917.3|2905.7|0
1652842800000|2022-05-18 03:00:00|2918.1|2906.5|2917.7|2906.1|2919|2907.4|2916.7|2905.1|0
1652843100000|2022-05-18 03:05:00|2918.5|2906.9|2918.9|2907.3|2919|2907.4|2918.1|2906.5|0
1652843400000|2022-05-18 03:10:00|2919.2|2907.6|2917.3|2905.7|2920.1|2908.5|2917.1|2905.5|0
1652843700000|2022-05-18 03:15:00|2918.1|2906.5|2920.1|2908.5|2920.1|2908.5|2918.1|2906.5|0
1652844000000|2022-05-18 03:20:00|2919.9|2908.3|2920.9|2909.3|2921.3|2909.7|2919.9|2908.3|0
1652844300000|2022-05-18 03:25:00|2920.4|2908.8|2921.4|2909.8|2921.8|2910.2|2920.1|2908.5|0
1652844600000|2022-05-18 03:30:00|2921.3|2909.7|2920.5|2908.9|2922.1|2910.5|2920.5|2908.9|0
1652844900000|2022-05-18 03:35:00|2919.6|2908|2916.4|2904.8|2920.5|2908.9|2916.4|2904.8|0
1652845200000|2022-05-18 03:40:00|2917|2905.4|2917.7|2906.1|2918.5|2906.9|2917|2905.4|0
1652845500000|2022-05-18 03:45:00|2917.9|2906.3|2919.7|2908.1|2920.5|2908.9|2917.9|2906.3|0
1652845800000|2022-05-18 03:50:00|2920.7|2909.1|2920.9|2909.3|2921|2909.4|2920.1|2908.5|0
1652846100000|2022-05-18 03:55:00|2921.2|2909.6|2922.1|2910.5|2922.3|2910.7|2920.9|2909.3|0
1652846400000|2022-05-18 04:00:00|2921.7|2910.1|2923.7|2912.1|2923.8|2912.2|2921.4|2909.8|0
1652846700000|2022-05-18 04:05:00|2923.1|2911.5|2924.2|2912.6|2924.5|2912.9|2923.1|2911.5|0
1652847000000|2022-05-18 04:10:00|2924.6|2913|2923.3|2911.7|2924.9|2913.3|2922.8|2911.2|0
1652847300000|2022-05-18 04:15:00|2922.8|2911.2|2922.1|2910.5|2923.4|2911.8|2920.3|2908.7|0
1652847600000|2022-05-18 04:20:00|2922.8|2911.2|2923.4|2911.8|2924.1|2912.5|2922.8|2911.2|0
1652847900000|2022-05-18 04:25:00|2923.6|2912|2923.9|2912.3|2924.3|2912.7|2923.2|2911.6|0
1652848200000|2022-05-18 04:30:00|2923.8|2912.2|2924.8|2913.2|2925.1|2913.5|2923.7|2912.1|0
1652848500000|2022-05-18 04:35:00|2923.7|2912.1|2923.1|2911.5|2924|2912.4|2923.1|2911.5|0
1652848800000|2022-05-18 04:40:00|2923.5|2911.9|2923.4|2911.8|2924.5|2912.9|2923|2911.4|0
1652849100000|2022-05-18 04:45:00|2923|2911.4|2924.3|2912.7|2924.3|2912.7|2923|2911.4|0
1652849400000|2022-05-18 04:50:00|2924.5|2912.9|2925.2|2913.6|2925.5|2913.9|2924.1|2912.5|0
1652849700000|2022-05-18 04:55:00|2924.9|2913.3|2923.7|2912.1|2925.8|2914.2|2923.7|2912.1|0
1652850000000|2022-05-18 05:00:00|2924.3|2912.7|2924.9|2913.3|2924.9|2913.3|2923.3|2911.7|0
1652850300000|2022-05-18 05:05:00|2925.4|2913.8|2926|2914.4|2926.8|2915.2|2925.4|2913.8|0
1652850600000|2022-05-18 05:10:00|2925.5|2913.9|2926|2914.4|2927.5|2915.9|2925.5|2913.9|0
1652850900000|2022-05-18 05:15:00|2925.5|2913.9|2925.8|2914.2|2925.9|2914.3|2924.5|2912.9|0
1652851200000|2022-05-18 05:20:00|2925.4|2913.8|2925.2|2913.6|2925.5|2913.9|2924.8|2913.2|0
1652851500000|2022-05-18 05:25:00|2925|2913.4|2923|2911.4|2925|2913.4|2922.1|2910.5|0
1652851800000|2022-05-18 05:30:00|2922.7|2911.1|2922.1|2910.5|2923.4|2911.8|2922|2910.4|0
1652852100000|2022-05-18 05:35:00|2921.8|2910.2|2921.8|2910.2|2921.8|2910.2|2920|2908.4|0
1652852400000|2022-05-18 05:40:00|2922.5|2910.9|2922.4|2910.8|2923.2|2911.6|2921.8|2910.2|0
1652852700000|2022-05-18 05:45:00|2922|2910.4|2923.6|2912|2923.6|2912|2921.4|2909.8|0
1652853000000|2022-05-18 05:50:00|2924.2|2912.6|2926.7|2915.1|2926.7|2915.1|2923.5|2911.9|0
1652853300000|2022-05-18 05:55:00|2925.9|2914.3|2927.1|2915.5|2927.8|2916.2|2925.5|2913.9|0
1652919000000|2022-05-19 00:10:00|2880.5|2869.1|2862.1|2850.7|2880.5|2869.1|2862.1|2850.7|0
1652919300000|2022-05-19 00:15:00|2859.1|2847.7|2843|2831.6|2859.1|2847.7|2843|2831.6|0
1652919600000|2022-05-19 00:20:00|2846.1|2834.7|2849.4|2838|2849.4|2838|2840.9|2829.5|0
1652919900000|2022-05-19 00:25:00|2849.2|2837.8|2836.9|2825.5|2851.5|2840.1|2836.9|2825.5|0
1652920200000|2022-05-19 00:30:00|2837.3|2825.9|2825.2|2814|2837.3|2825.9|2825.2|2814|0
1652920500000|2022-05-19 00:35:00|2824.8|2813.6|2830.5|2819.3|2830.5|2819.3|2823|2811.8|0
1652920800000|2022-05-19 00:40:00|2832.2|2820.8|2839.6|2828.2|2839.6|2828.2|2832.2|2820.8|0
1652921100000|2022-05-19 00:45:00|2842.3|2830.9|2834.5|2823.1|2842.3|2830.9|2832.5|2821.1|0
1652921400000|2022-05-19 00:50:00|2831.5|2820.1|2833.7|2822.3|2834.1|2822.7|2830.8|2819.4|0
1652921700000|2022-05-19 00:55:00|2834.7|2823.3|2841.1|2829.7|2843.5|2832.1|2834.7|2823.3|0
1652922000000|2022-05-19 01:00:00|2841.3|2829.9|2849.4|2838|2849.4|2838|2841.2|2829.8|0
1652922300000|2022-05-19 01:05:00|2850.4|2839|2851.2|2839.8|2852.2|2840.8|2849.2|2837.8|0
1652922600000|2022-05-19 01:10:00|2851.5|2840.1|2859.5|2848.1|2859.5|2848.1|2850.9|2839.5|0
1652922900000|2022-05-19 01:15:00|2859.2|2847.8|2858.3|2846.9|2861.7|2850.3|2858.3|2846.9|0
1652923200000|2022-05-19 01:20:00|2858.5|2847.1|2851.5|2840.1|2859.4|2848|2850.6|2839.2|0
1652923500000|2022-05-19 01:25:00|2853|2841.6|2852.4|2841|2855.9|2844.5|2850.5|2839.1|0
1652923800000|2022-05-19 01:30:00|2851.3|2839.9|2852.4|2841|2854.6|2843.2|2851.1|2839.7|0
1652924100000|2022-05-19 01:35:00|2852.8|2841.4|2846.6|2835.2|2852.8|2841.4|2846.6|2835.2|0
1652924400000|2022-05-19 01:40:00|2847.2|2835.8|2845.6|2834.2|2847.5|2836.1|2845.4|2834|0
1652924700000|2022-05-19 01:45:00|2846.2|2834.8|2847.4|2836|2848.9|2837.5|2846.2|2834.8|0
1652925000000|2022-05-19 01:50:00|2846.5|2835.1|2848.4|2837|2848.5|2837.1|2846.5|2835.1|0
1652925300000|2022-05-19 01:55:00|2849|2837.6|2846|2834.6|2849|2837.6|2845.8|2834.4|0
1652925600000|2022-05-19 02:00:00|2846.2|2834.8|2845.8|2834.4|2848.1|2836.7|2845.8|2834.4|0
1652925900000|2022-05-19 02:05:00|2845.4|2834|2846.8|2835.4|2849.1|2837.7|2844.9|2833.5|0
1652926200000|2022-05-19 02:10:00|2847.3|2835.9|2844.4|2833|2847.3|2835.9|2844.4|2833|0
1652926500000|2022-05-19 02:15:00|2844|2832.6|2844|2832.6|2844|2832.6|2842.3|2830.9|0
1652926800000|2022-05-19 02:20:00|2844.2|2832.8|2844.4|2833|2845.7|2834.3|2843.6|2832.2|0
1652927100000|2022-05-19 02:25:00|2845.4|2834|2844.6|2833.2|2846.1|2834.7|2844.2|2832.8|0
1652927400000|2022-05-19 02:30:00|2843.9|2832.5|2845.8|2834.4|2847|2835.6|2842.8|2831.4|0
1652927700000|2022-05-19 02:35:00|2845.5|2834.1|2839.2|2827.8|2845.5|2834.1|2839.2|2827.8|0
1652928000000|2022-05-19 02:40:00|2839.7|2828.3|2848.2|2836.8|2848.2|2836.8|2839.1|2827.7|0
1652928300000|2022-05-19 02:45:00|2847.7|2836.3|2845.1|2833.7|2847.8|2836.4|2845.1|2833.7|0
1652928600000|2022-05-19 02:50:00|2843.2|2831.8|2846|2834.6|2846|2834.6|2842.4|2831|0
1652928900000|2022-05-19 02:55:00|2846.6|2835.2|2850|2838.6|2850|2838.6|2846.2|2834.8|0
1652929200000|2022-05-19 03:00:00|2849|2837.6|2844.7|2833.3|2849.9|2838.5|2844.7|2833.3|0
1652929500000|2022-05-19 03:05:00|2844.6|2833.2|2842.5|2831.1|2845|2833.6|2842.1|2830.7|0
1652929800000|2022-05-19 03:10:00|2842.9|2831.5|2845.3|2833.9|2845.7|2834.3|2842.5|2831.1|0
1652930100000|2022-05-19 03:15:00|2844.9|2833.5|2846.6|2835.2|2846.6|2835.2|2844.3|2832.9|0
1652930400000|2022-05-19 03:20:00|2847.6|2836.2|2849.6|2838.2|2849.6|2838.2|2844.9|2833.5|0
1652930700000|2022-05-19 03:25:00|2851|2839.6|2849.2|2837.8|2851.2|2839.8|2848.3|2836.9|0
1652931000000|2022-05-19 03:30:00|2848.1|2836.7|2848.2|2836.8|2849.3|2837.9|2848.1|2836.7|0
1652931300000|2022-05-19 03:35:00|2848|2836.6|2850.2|2838.8|2850.2|2838.8|2847.2|2835.8|0
1652931600000|2022-05-19 03:40:00|2849.9|2838.5|2855.1|2843.7|2855.1|2843.7|2849.9|2838.5|0
1652931900000|2022-05-19 03:45:00|2854.7|2843.3|2851.9|2840.5|2854.7|2843.3|2850.3|2838.9|0
1652932200000|2022-05-19 03:50:00|2851.4|2840|2853.2|2841.8|2853.6|2842.2|2851.4|2840|0
1652932500000|2022-05-19 03:55:00|2855.5|2844.1|2857.6|2846.2|2858.1|2846.7|2854.2|2842.8|0
1652932800000|2022-05-19 04:00:00|2858.4|2847|2852.3|2840.9|2858.4|2847|2852.3|2840.9|0
1652933100000|2022-05-19 04:05:00|2852.6|2841.2|2851.3|2839.9|2853.3|2841.9|2849.6|2838.2|0
1652933400000|2022-05-19 04:10:00|2851.9|2840.5|2851.4|2840|2852.1|2840.7|2850.3|2838.9|0
1652933700000|2022-05-19 04:15:00|2851.5|2840.1|2850|2838.6|2851.6|2840.2|2849.5|2838.1|0
1652934000000|2022-05-19 04:20:00|2850.5|2839.1|2850.5|2839.1|2851|2839.6|2849.9|2838.5|0
1652934300000|2022-05-19 04:25:00|2849.7|2838.3|2851.4|2840|2852.2|2840.8|2849.7|2838.3|0
1652934600000|2022-05-19 04:30:00|2850.5|2839.1|2848.8|2837.4|2851.1|2839.7|2848.8|2837.4|0
1652934900000|2022-05-19 04:35:00|2849|2837.6|2846|2834.6|2849.7|2838.3|2846|2834.6|0
1652935200000|2022-05-19 04:40:00|2846.1|2834.7|2845.1|2833.7|2846.1|2834.7|2844.1|2832.7|0
1652935500000|2022-05-19 04:45:00|2845.6|2834.2|2845.9|2834.5|2846.4|2835|2845.2|2833.8|0
1652935800000|2022-05-19 04:50:00|2845.3|2833.9|2849.1|2837.7|2850.6|2839.2|2845.3|2833.9|0
1652936100000|2022-05-19 04:55:00|2848|2836.6|2848.3|2836.9|2849|2837.6|2846.7|2835.3|0
1652936400000|2022-05-19 05:00:00|2847.1|2835.7|2846.9|2835.5|2848.4|2837|2846.9|2835.5|0
1652936700000|2022-05-19 05:05:00|2846.8|2835.4|2848.2|2836.8|2848.6|2837.2|2846.8|2835.4|0
1652937000000|2022-05-19 05:10:00|2848.8|2837.4|2847.2|2835.8|2849.6|2838.2|2847.2|2835.8|0
1652937300000|2022-05-19 05:15:00|2845.7|2834.3|2845.7|2834.3|2847.1|2835.7|2845.6|2834.2|0
1652937600000|2022-05-19 05:20:00|2845.1|2833.7|2846.4|2835|2846.4|2835|2843.4|2832|0
1652937900000|2022-05-19 05:25:00|2847.1|2835.7|2844.3|2832.9|2847.5|2836.1|2844.3|2832.9|0
1652938200000|2022-05-19 05:30:00|2843.5|2832.1|2847|2835.6|2847|2835.6|2843.5|2832.1|0
1652938500000|2022-05-19 05:35:00|2847.2|2835.8|2844.3|2832.9|2849.1|2837.7|2844.3|2832.9|0
1652938800000|2022-05-19 05:40:00|2844.8|2833.4|2844.7|2833.3|2845.3|2833.9|2844|2832.6|0
1652939100000|2022-05-19 05:45:00|2844.4|2833|2844.6|2833.2|2845.7|2834.3|2844.4|2833|0
1652939400000|2022-05-19 05:50:00|2844.3|2832.9|2845.7|2834.3|2847|2835.6|2844.3|2832.9|0
1652939700000|2022-05-19 05:55:00|2845|2833.6|2849.2|2837.8|2849.2|2837.8|2844.6|2833.2|0
1653005400000|2022-05-20 00:10:00|2867.9|2856.5|2876.5|2865.1|2876.6|2865.2|2864.1|2852.7|0
1653005700000|2022-05-20 00:15:00|2876.1|2864.7|2865|2853.6|2876.1|2864.7|2865|2853.6|0
1653006000000|2022-05-20 00:20:00|2866.7|2855.3|2871.2|2859.8|2871.5|2860.1|2862.4|2851|0
1653006300000|2022-05-20 00:25:00|2873.3|2861.9|2871.9|2860.5|2873.3|2861.9|2866.3|2854.9|0
1653006600000|2022-05-20 00:30:00|2875.7|2864.3|2885.6|2874|2885.6|2874|2875.7|2864.3|0
1653006900000|2022-05-20 00:35:00|2886.6|2875|2892.3|2880.7|2892.3|2880.7|2886.5|2874.9|0
1653007200000|2022-05-20 00:40:00|2894.4|2882.8|2892.7|2881.1|2896.7|2885.1|2892.7|2881.1|0
1653007500000|2022-05-20 00:45:00|2893.6|2882|2889|2877.4|2893.6|2882|2889|2877.4|0
1653007800000|2022-05-20 00:50:00|2890.5|2878.9|2887.3|2875.7|2890.9|2879.3|2886.2|2874.6|0
1653008100000|2022-05-20 00:55:00|2887.9|2876.3|2886.5|2874.9|2890.4|2878.8|2885.8|2874.2|0
1653008400000|2022-05-20 01:00:00|2887.2|2875.6|2891.7|2880.1|2891.7|2880.1|2885.1|2873.5|0
1653008700000|2022-05-20 01:05:00|2892.2|2880.6|2889.3|2877.7|2894.6|2883|2889.3|2877.7|0
1653009000000|2022-05-20 01:10:00|2888.5|2876.9|2889.6|2878|2891.3|2879.7|2888.5|2876.9|0
1653009300000|2022-05-20 01:15:00|2888.4|2876.8|2894|2882.4|2894|2882.4|2888.4|2876.8|0
1653009600000|2022-05-20 01:20:00|2895.3|2883.7|2893.4|2881.8|2896.3|2884.7|2892.8|2881.2|0
1653009900000|2022-05-20 01:25:00|2893.5|2881.9|2893.2|2881.6|2894.6|2883|2893|2881.4|0
1653010200000|2022-05-20 01:30:00|2892.5|2880.9|2899.1|2887.5|2899.1|2887.5|2892.5|2880.9|0
1653010500000|2022-05-20 01:35:00|2900.6|2889|2897.7|2886.1|2902.9|2891.3|2897.7|2886.1|0
1653010800000|2022-05-20 01:40:00|2897.4|2885.8|2893.1|2881.5|2897.4|2885.8|2893.1|2881.5|0
1653011100000|2022-05-20 01:45:00|2892.6|2881|2889.7|2878.1|2893.2|2881.6|2889.2|2877.6|0
1653011400000|2022-05-20 01:50:00|2889.6|2878|2890.6|2879|2891.5|2879.9|2889.4|2877.8|0
1653011700000|2022-05-20 01:55:00|2891.3|2879.7|2896.6|2885|2897.1|2885.5|2891.3|2879.7|0
1653012000000|2022-05-20 02:00:00|2897.3|2885.7|2898.2|2886.6|2900.2|2888.6|2896.6|2885|0
1653012300000|2022-05-20 02:05:00|2897.7|2886.1|2894.4|2882.8|2897.7|2886.1|2893.7|2882.1|0
1653012600000|2022-05-20 02:10:00|2893.1|2881.5|2894.4|2882.8|2896.4|2884.8|2893.1|2881.5|0
1653012900000|2022-05-20 02:15:00|2894.1|2882.5|2896.3|2884.7|2896.3|2884.7|2894.1|2882.5|0
1653013200000|2022-05-20 02:20:00|2896.4|2884.8|2896.8|2885.2|2897.7|2886.1|2896|2884.4|0
1653013500000|2022-05-20 02:25:00|2896.1|2884.5|2896.9|2885.3|2897.4|2885.8|2896.1|2884.5|0
1653013800000|2022-05-20 02:30:00|2897|2885.4|2895|2883.4|2897|2885.4|2893.6|2882|0
1653014100000|2022-05-20 02:35:00|2895.1|2883.5|2896.8|2885.2|2897.2|2885.6|2895.1|2883.5|0
1653014400000|2022-05-20 02:40:00|2897.3|2885.7|2899.9|2888.3|2899.9|2888.3|2897.3|2885.7|0
1653014700000|2022-05-20 02:45:00|2900.5|2888.9|2903.8|2892.2|2903.9|2892.3|2900.5|2888.9|0
1653015000000|2022-05-20 02:50:00|2903.7|2892.1|2904.9|2893.3|2906.5|2894.9|2903.7|2892.1|0
1653015300000|2022-05-20 02:55:00|2905.2|2893.6|2904.7|2893.1|2905.7|2894.1|2904.7|2893.1|0
1653015600000|2022-05-20 03:00:00|2904.8|2893.2|2904.8|2893.2|2905.3|2893.7|2904.1|2892.5|0
1653015900000|2022-05-20 03:05:00|2904.1|2892.5|2905.5|2893.9|2905.5|2893.9|2903.8|2892.2|0
1653016200000|2022-05-20 03:10:00|2905|2893.4|2900.5|2888.9|2905|2893.4|2900.5|2888.9|0
1653016500000|2022-05-20 03:15:00|2900.6|2889|2899.5|2887.9|2900.6|2889|2898.9|2887.3|0
1653016800000|2022-05-20 03:20:00|2899.7|2888.1|2900.9|2889.3|2901.4|2889.8|2899.7|2888.1|0
1653017100000|2022-05-20 03:25:00|2901.4|2889.8|2902.1|2890.5|2903.1|2891.5|2901.4|2889.8|0
1653017400000|2022-05-20 03:30:00|2901.9|2890.3|2899.8|2888.2|2901.9|2890.3|2899.8|2888.2|0
1653017700000|2022-05-20 03:35:00|2900.5|2888.9|2899.9|2888.3|2901.2|2889.6|2899.9|2888.3|0
1653018000000|2022-05-20 03:40:00|2899.5|2887.9|2898.6|2887|2899.6|2888|2897.7|2886.1|0
1653018300000|2022-05-20 03:45:00|2898|2886.4|2898.2|2886.6|2898.2|2886.6|2896.4|2884.8|0
1653018600000|2022-05-20 03:50:00|2898.6|2887|2897.1|2885.5|2898.7|2887.1|2897.1|2885.5|0
1653018900000|2022-05-20 03:55:00|2897.7|2886.1|2898.6|2887|2899.3|2887.7|2897.7|2886.1|0
1653019200000|2022-05-20 04:00:00|2899.1|2887.5|2901.6|2890|2902.2|2890.6|2899.1|2887.5|0
1653019500000|2022-05-20 04:05:00|2901.7|2890.1|2902|2890.4|2902.4|2890.8|2901.4|2889.8|0
1653019800000|2022-05-20 04:10:00|2901.4|2889.8|2899.7|2888.1|2901.4|2889.8|2899.7|2888.1|0
1653020100000|2022-05-20 04:15:00|2900.3|2888.7|2899.7|2888.1|2900.9|2889.3|2899.2|2887.6|0
1653020400000|2022-05-20 04:20:00|2900|2888.4|2900.7|2889.1|2901.5|2889.9|2899.5|2887.9|0
1653020700000|2022-05-20 04:25:00|2901|2889.4|2902.2|2890.6|2902.2|2890.6|2900.4|2888.8|0
1653021000000|2022-05-20 04:30:00|2902.4|2890.8|2899.1|2887.5|2902.5|2890.9|2899.1|2887.5|0
1653021300000|2022-05-20 04:35:00|2899.8|2888.2|2898.5|2886.9|2899.8|2888.2|2898.3|2886.7|0
1653021600000|2022-05-20 04:40:00|2898.4|2886.8|2896.8|2885.2|2898.5|2886.9|2896.8|2885.2|0
1653021900000|2022-05-20 04:45:00|2896.4|2884.8|2896.3|2884.7|2896.4|2884.8|2894.8|2883.2|0
1653022200000|2022-05-20 04:50:00|2895.9|2884.3|2895.7|2884.1|2897.3|2885.7|2895.7|2884.1|0
1653022500000|2022-05-20 04:55:00|2896|2884.4|2895.7|2884.1|2896|2884.4|2894.9|2883.3|0
1653022800000|2022-05-20 05:00:00|2896.3|2884.7|2896.3|2884.7|2897.2|2885.6|2896.3|2884.7|0
1653023100000|2022-05-20 05:05:00|2896.2|2884.6|2898.6|2887|2898.9|2887.3|2895.9|2884.3|0
1653023400000|2022-05-20 05:10:00|2899|2887.4|2901.4|2889.8|2901.4|2889.8|2899|2887.4|0
1653023700000|2022-05-20 05:15:00|2902.3|2890.7|2900.7|2889.1|2902.3|2890.7|2900.6|2889|0
1653024000000|2022-05-20 05:20:00|2901|2889.4|2901.8|2890.2|2902|2890.4|2900.9|2889.3|0
1653024300000|2022-05-20 05:25:00|2900.8|2889.2|2901.1|2889.5|2901.1|2889.5|2900.3|2888.7|0
1653024600000|2022-05-20 05:30:00|2900.7|2889.1|2898.1|2886.5|2901.2|2889.6|2898.1|2886.5|0
1653024900000|2022-05-20 05:35:00|2898.8|2887.2|2899.6|2888|2899.6|2888|2897.4|2885.8|0
1653025200000|2022-05-20 05:40:00|2899.3|2887.7|2900.3|2888.7|2900.3|2888.7|2899|2887.4|0
1653025500000|2022-05-20 05:45:00|2900.1|2888.5|2897.8|2886.2|2900.1|2888.5|2897.8|2886.2|0
1653025800000|2022-05-20 05:50:00|2898.4|2886.8|2897.6|2886|2898.4|2886.8|2897.6|2886|0
1653026100000|2022-05-20 05:55:00|2898.2|2886.6|2896.3|2884.7|2898.2|2886.6|2896.3|2884.7|0
1653264600000|2022-05-23 00:10:00|2902.3|2890.7|2908|2896.4|2910.5|2898.9|2900.7|2889.1|0
1653264900000|2022-05-23 00:15:00|2905.3|2893.7|2906.7|2895.1|2906.7|2895.1|2902.3|2890.7|0
1653265200000|2022-05-23 00:20:00|2905.9|2894.3|2909.1|2897.5|2909.1|2897.5|2905|2893.4|0
1653265500000|2022-05-23 00:25:00|2911|2899.4|2908.5|2896.9|2911.9|2900.3|2908.5|2896.9|0
1653265800000|2022-05-23 00:30:00|2908|2896.4|2909|2897.4|2912.4|2900.8|2907.7|2896.1|0
1653266100000|2022-05-23 00:35:00|2907.8|2896.2|2909|2897.4|2909|2897.4|2904.9|2893.3|0
1653266400000|2022-05-23 00:40:00|2909.9|2898.3|2913.3|2901.7|2913.3|2901.7|2906.3|2894.7|0
1653266700000|2022-05-23 00:45:00|2914.3|2902.7|2913|2901.4|2914.5|2902.9|2912.5|2900.9|0
1653267000000|2022-05-23 00:50:00|2912.9|2901.3|2917.6|2906|2918|2906.4|2912.7|2901.1|0
1653267300000|2022-05-23 00:55:00|2917.8|2906.2|2913.5|2901.9|2917.8|2906.2|2913.5|2901.9|0
1653267600000|2022-05-23 01:00:00|2914|2902.4|2915.1|2903.5|2915.1|2903.5|2912.2|2900.6|0
1653267900000|2022-05-23 01:05:00|2916|2904.4|2923.4|2911.8|2923.4|2911.8|2916|2904.4|0
1653268200000|2022-05-23 01:10:00|2923.1|2911.5|2925.8|2914.2|2928.2|2916.6|2923.1|2911.5|0
1653268500000|2022-05-23 01:15:00|2925.4|2913.8|2922.9|2911.3|2926|2914.4|2922.5|2910.9|0
1653268800000|2022-05-23 01:20:00|2922.5|2910.9|2919.7|2908.1|2922.5|2910.9|2919.7|2908.1|0
1653269100000|2022-05-23 01:25:00|2918.8|2907.2|2918|2906.4|2920|2908.4|2917|2905.4|0
1653269400000|2022-05-23 01:30:00|2917.1|2905.5|2913.4|2901.8|2917.1|2905.5|2913.3|2901.7|0
1653269700000|2022-05-23 01:35:00|2912.3|2900.7|2911.5|2899.9|2912.3|2900.7|2911.1|2899.5|0
1653270000000|2022-05-23 01:40:00|2911.2|2899.6|2908.1|2896.5|2911.8|2900.2|2908.1|2896.5|0
1653270300000|2022-05-23 01:45:00|2907.6|2896|2903.4|2891.8|2907.6|2896|2903.2|2891.6|0
1653270600000|2022-05-23 01:50:00|2903.3|2891.7|2900.9|2889.3|2904.6|2893|2900.9|2889.3|0
1653270900000|2022-05-23 01:55:00|2900.2|2888.6|2896.6|2885|2900.2|2888.6|2896.6|2885|0
1653271200000|2022-05-23 02:00:00|2895.2|2883.6|2896.2|2884.6|2898.3|2886.7|2895.2|2883.6|0
1653271500000|2022-05-23 02:05:00|2894.7|2883.1|2892.6|2881|2894.7|2883.1|2891|2879.4|0
1653271800000|2022-05-23 02:10:00|2892.2|2880.6|2890.3|2878.7|2894.2|2882.6|2890.3|2878.7|0
1653272100000|2022-05-23 02:15:00|2889.5|2877.9|2890|2878.4|2890.2|2878.6|2888.6|2877|0
1653272400000|2022-05-23 02:20:00|2889.6|2878|2891|2879.4|2891|2879.4|2888.7|2877.1|0
1653272700000|2022-05-23 02:25:00|2890.9|2879.3|2891.8|2880.2|2891.8|2880.2|2889.8|2878.2|0
1653273000000|2022-05-23 02:30:00|2892.5|2880.9|2893.3|2881.7|2894|2882.4|2892.2|2880.6|0
1653273300000|2022-05-23 02:35:00|2894.3|2882.7|2894.2|2882.6|2894.3|2882.7|2892.3|2880.7|0
1653273600000|2022-05-23 02:40:00|2893.9|2882.3|2895.8|2884.2|2895.8|2884.2|2892.8|2881.2|0
1653273900000|2022-05-23 02:45:00|2895.3|2883.7|2896.4|2884.8|2896.8|2885.2|2895.3|2883.7|0
1653274200000|2022-05-23 02:50:00|2896.7|2885.1|2897.5|2885.9|2897.5|2885.9|2894.9|2883.3|0
1653274500000|2022-05-23 02:55:00|2897.7|2886.1|2897.7|2886.1|2898.3|2886.7|2897.4|2885.8|0
1653274800000|2022-05-23 03:00:00|2897.2|2885.6|2899.5|2887.9|2899.7|2888.1|2897.2|2885.6|0
1653275100000|2022-05-23 03:05:00|2900.4|2888.8|2897.5|2885.9|2900.4|2888.8|2897.5|2885.9|0
1653275400000|2022-05-23 03:10:00|2897.2|2885.6|2897.6|2886|2897.9|2886.3|2897.2|2885.6|0
1653275700000|2022-05-23 03:15:00|2897.4|2885.8|2898.3|2886.7|2899.6|2888|2897.3|2885.7|0
1653276000000|2022-05-23 03:20:00|2897.8|2886.2|2897.5|2885.9|2898.9|2887.3|2897.5|2885.9|0
1653276300000|2022-05-23 03:25:00|2896.9|2885.3|2893.8|2882.2|2896.9|2885.3|2893.8|2882.2|0
1653276600000|2022-05-23 03:30:00|2894.4|2882.8|2892.7|2881.1|2894.4|2882.8|2891.2|2879.6|0
1653276900000|2022-05-23 03:35:00|2892.2|2880.6|2892.8|2881.2|2892.8|2881.2|2891.1|2879.5|0
1653277200000|2022-05-23 03:40:00|2893.1|2881.5|2893.9|2882.3|2893.9|2882.3|2892.6|2881|0
1653277500000|2022-05-23 03:45:00|2894|2882.4|2894.7|2883.1|2894.7|2883.1|2893|2881.4|0
1653277800000|2022-05-23 03:50:00|2895|2883.4|2896.9|2885.3|2897.6|2886|2895|2883.4|0
1653278100000|2022-05-23 03:55:00|2897.2|2885.6|2897.5|2885.9|2897.8|2886.2|2896.5|2884.9|0
1653278400000|2022-05-23 04:00:00|2897.7|2886.1|2897.4|2885.8|2897.9|2886.3|2897.1|2885.5|0
1653278700000|2022-05-23 04:05:00|2896.5|2884.9|2896.8|2885.2|2897.1|2885.5|2896.4|2884.8|0
1653279000000|2022-05-23 04:10:00|2896.9|2885.3|2896.8|2885.2|2897.6|2886|2896.8|2885.2|0
1653279300000|2022-05-23 04:15:00|2896.4|2884.8|2898.1|2886.5|2898.2|2886.6|2896.3|2884.7|0
1653279600000|2022-05-23 04:20:00|2898.2|2886.6|2899.2|2887.6|2899.4|2887.8|2897.7|2886.1|0
1653279900000|2022-05-23 04:25:00|2899.5|2887.9|2899.2|2887.6|2899.9|2888.3|2898.8|2887.2|0
1653280200000|2022-05-23 04:30:00|2899.3|2887.7|2898.9|2887.3|2899.9|2888.3|2898.6|2887|0
1653280500000|2022-05-23 04:35:00|2898.7|2887.1|2900|2888.4|2900.8|2889.2|2898.7|2887.1|0
1653280800000|2022-05-23 04:40:00|2899.7|2888.1|2899.9|2888.3|2901.4|2889.8|2899.7|2888.1|0
1653281100000|2022-05-23 04:45:00|2900.1|2888.5|2897.5|2885.9|2900.1|2888.5|2897.5|2885.9|0
1653281400000|2022-05-23 04:50:00|2897.6|2886|2895.7|2884.1|2897.9|2886.3|2895.7|2884.1|0
1653281700000|2022-05-23 04:55:00|2895.6|2884|2895.4|2883.8|2895.6|2884|2893.7|2882.1|0
1653282000000|2022-05-23 05:00:00|2895.6|2884|2894.5|2882.9|2895.6|2884|2893.5|2881.9|0
1653282300000|2022-05-23 05:05:00|2894.9|2883.3|2896.7|2885.1|2897.1|2885.5|2894.9|2883.3|0
1653282600000|2022-05-23 05:10:00|2896.4|2884.8|2896|2884.4|2896.6|2885|2895.7|2884.1|0
1653282900000|2022-05-23 05:15:00|2896.1|2884.5|2895.2|2883.6|2896.4|2884.8|2894.6|2883|0
1653283200000|2022-05-23 05:20:00|2894.9|2883.3|2896.2|2884.6|2897.2|2885.6|2894.9|2883.3|0
1653283500000|2022-05-23 05:25:00|2896.5|2884.9|2893.4|2881.8|2896.5|2884.9|2893.4|2881.8|0
1653283800000|2022-05-23 05:30:00|2892.8|2881.2|2893.8|2882.2|2894.6|2883|2892.8|2881.2|0
1653284100000|2022-05-23 05:35:00|2894.3|2882.7|2896|2884.4|2896|2884.4|2893.5|2881.9|0
1653284400000|2022-05-23 05:40:00|2896.7|2885.1|2897.1|2885.5|2897.8|2886.2|2896.5|2884.9|0
1653284700000|2022-05-23 05:45:00|2897.3|2885.7|2898.2|2886.6|2898.5|2886.9|2897.2|2885.6|0
1653285000000|2022-05-23 05:50:00|2898.4|2886.8|2896.6|2885|2898.7|2887.1|2895.7|2884.1|0
1653285300000|2022-05-23 05:55:00|2896.1|2884.5|2896.6|2885|2897.3|2885.7|2895.5|2883.9|0
1653351000000|2022-05-24 00:10:00|2893.3|2881.7|2889.7|2878.1|2893.3|2881.7|2887.8|2876.2|0
1653351300000|2022-05-24 00:15:00|2889.4|2877.8|2889.4|2877.8|2889.4|2877.8|2684.1|2673.3|0
1653351600000|2022-05-24 00:20:00|2889.7|2878.1|2883.5|2871.9|2890.8|2879.2|2881.6|2870|0
1653351900000|2022-05-24 00:25:00|2883.4|2871.8|2879.2|2867.8|2883.4|2871.8|2879.2|2867.8|0
1653352200000|2022-05-24 00:30:00|2878.1|2866.7|2874.4|2863|2880.1|2868.7|2874.4|2863|0
1653352500000|2022-05-24 00:35:00|2875.5|2864.1|2873.4|2862|2876.4|2865|2872.2|2860.8|0
1653352800000|2022-05-24 00:40:00|2874.3|2862.9|2874.3|2862.9|2874.3|2862.9|2872.8|2861.4|0
1653353100000|2022-05-24 00:45:00|2872|2860.6|2877|2865.6|2877.3|2865.9|2872|2860.6|0
1653353400000|2022-05-24 00:50:00|2878.9|2867.5|2882.6|2871|2885.9|2874.3|2878.9|2867.5|0
1653353700000|2022-05-24 00:55:00|2882.3|2870.7|2876.5|2865.1|2883.4|2871.8|2875.6|2864.2|0
1653354000000|2022-05-24 01:00:00|2874.9|2863.5|2885.6|2874|2889.6|2878|2874.9|2863.5|0
1653354300000|2022-05-24 01:05:00|2884|2872.4|2888.4|2876.8|2888.4|2876.8|2883.7|2872.1|0
1653354600000|2022-05-24 01:10:00|2887.6|2876|2885.1|2873.5|2889.6|2878|2885.1|2873.5|0
1653354900000|2022-05-24 01:15:00|2886.8|2875.2|2880.6|2869.2|2886.8|2875.2|2880|2868.6|0
1653355200000|2022-05-24 01:20:00|2882.5|2870.9|2880.3|2868.9|2882.5|2870.9|2879.6|2868.2|0
1653355500000|2022-05-24 01:25:00|2881.1|2869.5|2879.7|2868.3|2882.4|2870.8|2879.7|2868.3|0
1653355800000|2022-05-24 01:30:00|2878.4|2867|2881.9|2870.3|2881.9|2870.3|2878.4|2867|0
1653356100000|2022-05-24 01:35:00|2883.6|2872|2879.4|2868|2883.9|2872.3|2879.4|2868|0
1653356400000|2022-05-24 01:40:00|2879.3|2867.9|2878.4|2867|2880.1|2868.7|2877.8|2866.4|0
1653356700000|2022-05-24 01:45:00|2878.1|2866.7|2873.3|2861.9|2879.2|2867.8|2873.3|2861.9|0
1653357000000|2022-05-24 01:50:00|2873.8|2862.4|2875.3|2863.9|2875.3|2863.9|2870.7|2859.3|0
1653357300000|2022-05-24 01:55:00|2875.4|2864|2878.1|2866.7|2879.8|2868.4|2875.4|2864|0
1653357600000|2022-05-24 02:00:00|2879.6|2868.2|2882.1|2870.5|2882.8|2871.2|2879.6|2868.2|0
1653357900000|2022-05-24 02:05:00|2882.5|2870.9|2883.4|2871.8|2884.3|2872.7|2882.5|2870.9|0
1653358200000|2022-05-24 02:10:00|2883.2|2871.6|2882.4|2870.8|2883.2|2871.6|2881.5|2869.9|0
1653358500000|2022-05-24 02:15:00|2883|2871.4|2882.2|2870.6|2885.3|2873.7|2882.2|2870.6|0
1653358800000|2022-05-24 02:20:00|2882.9|2871.3|2884.9|2873.3|2885.2|2873.6|2882.9|2871.3|0
1653359100000|2022-05-24 02:25:00|2885.3|2873.7|2885.8|2874.2|2886.2|2874.6|2885.1|2873.5|0
1653359400000|2022-05-24 02:30:00|2886.2|2874.6|2884.3|2872.7|2886.4|2874.8|2884.2|2872.6|0
1653359700000|2022-05-24 02:35:00|2884.2|2872.6|2882.4|2870.8|2884.2|2872.6|2881.6|2870|0
1653360000000|2022-05-24 02:40:00|2882.6|2871|2881.1|2869.5|2882.6|2871|2881.1|2869.5|0
1653360300000|2022-05-24 02:45:00|2881.4|2869.8|2879.9|2868.5|2881.6|2870|2879.9|2868.5|0
1653360600000|2022-05-24 02:50:00|2879.7|2868.3|2877.5|2866.1|2879.7|2868.3|2876.7|2865.3|0
1653360900000|2022-05-24 02:55:00|2877.2|2865.8|2878.6|2867.2|2878.6|2867.2|2875.7|2864.3|0
1653361200000|2022-05-24 03:00:00|2878.9|2867.5|2876|2864.6|2878.9|2867.5|2876|2864.6|0
1653361500000|2022-05-24 03:05:00|2876.2|2864.8|2878.3|2866.9|2878.3|2866.9|2876.1|2864.7|0
1653361800000|2022-05-24 03:10:00|2878.4|2867|2876.4|2865|2878.4|2867|2876.4|2865|0
1653362100000|2022-05-24 03:15:00|2876.7|2865.3|2877.9|2866.5|2878.4|2867|2876.4|2865|0
1653362400000|2022-05-24 03:20:00|2878|2866.6|2876.4|2865|2878|2866.6|2875.9|2864.5|0
1653362700000|2022-05-24 03:25:00|2877|2865.6|2875.5|2864.1|2877.5|2866.1|2875.5|2864.1|0
1653363000000|2022-05-24 03:30:00|2876.2|2864.8|2878.6|2867.2|2879|2867.6|2875.8|2864.4|0
1653363300000|2022-05-24 03:35:00|2879.4|2868|2878.4|2867|2880.1|2868.7|2877.9|2866.5|0
1653363600000|2022-05-24 03:40:00|2878.9|2867.5|2879.6|2868.2|2879.7|2868.3|2878.7|2867.3|0
1653363900000|2022-05-24 03:45:00|2879.8|2868.4|2883|2871.4|2883|2871.4|2878.3|2866.9|0
1653364200000|2022-05-24 03:50:00|2882.9|2871.3|2886.4|2874.8|2886.9|2875.3|2882.9|2871.3|0
1653364500000|2022-05-24 03:55:00|2886.5|2874.9|2889.9|2878.3|2889.9|2878.3|2886.4|2874.8|0
1653364800000|2022-05-24 04:00:00|2889.2|2877.6|2887.5|2875.9|2890.3|2878.7|2887.5|2875.9|0
1653365100000|2022-05-24 04:05:00|2887.3|2875.7|2889.1|2877.5|2889.1|2877.5|2885.9|2874.3|0
1653365400000|2022-05-24 04:10:00|2888.7|2877.1|2889.3|2877.7|2889.7|2878.1|2887.7|2876.1|0
1653365700000|2022-05-24 04:15:00|2889|2877.4|2886.7|2875.1|2889.1|2877.5|2886.7|2875.1|0
1653366000000|2022-05-24 04:20:00|2887.2|2875.6|2889.5|2877.9|2889.5|2877.9|2886.4|2874.8|0
1653366300000|2022-05-24 04:25:00|2888|2876.4|2887.3|2875.7|2888.1|2876.5|2886.2|2874.6|0
1653366600000|2022-05-24 04:30:00|2887.6|2876|2885.7|2874.1|2887.6|2876|2885.7|2874.1|0
1653366900000|2022-05-24 04:35:00|2884.9|2873.3|2885.6|2874|2885.8|2874.2|2884.3|2872.7|0
1653367200000|2022-05-24 04:40:00|2885.9|2874.3|2884.5|2872.9|2886.3|2874.7|2884.5|2872.9|0
1653367500000|2022-05-24 04:45:00|2884.3|2872.7|2886|2874.4|2886.3|2874.7|2884.3|2872.7|0
1653367800000|2022-05-24 04:50:00|2884.9|2873.3|2884.3|2872.7|2885.5|2873.9|2884|2872.4|0
1653368100000|2022-05-24 04:55:00|2883.7|2872.1|2883.1|2871.5|2883.7|2872.1|2881.2|2869.6|0
1653368400000|2022-05-24 05:00:00|2882.5|2870.9|2881.8|2870.2|2882.5|2870.9|2880|2868.6|0
1653368700000|2022-05-24 05:05:00|2880.3|2868.9|2878.8|2867.4|2881.5|2869.9|2878.6|2867.2|0
1653369000000|2022-05-24 05:10:00|2879.6|2868.2|2878.3|2866.9|2879.9|2868.5|2878.3|2866.9|0
1653369300000|2022-05-24 05:15:00|2878.2|2866.8|2877.4|2866|2878.3|2866.9|2877.1|2865.7|0
1653369600000|2022-05-24 05:20:00|2877.6|2866.2|2878.1|2866.7|2879|2867.6|2877.1|2865.7|0
1653369900000|2022-05-24 05:25:00|2878|2866.6|2878.9|2867.5|2879.2|2867.8|2877.5|2866.1|0
1653370200000|2022-05-24 05:30:00|2879.2|2867.8|2880.2|2868.8|2880.9|2869.3|2879.2|2867.8|0
1653370500000|2022-05-24 05:35:00|2880.4|2869|2881.2|2869.6|2881.7|2870.1|2880.4|2869|0
1653370800000|2022-05-24 05:40:00|2880.9|2869.3|2878.9|2867.5|2880.9|2869.3|2878.9|2867.5|0
1653371100000|2022-05-24 05:45:00|2878.6|2867.2|2882.1|2870.5|2882.4|2870.8|2878.6|2867.2|0
1653371400000|2022-05-24 05:50:00|2882.3|2870.7|2879.4|2868|2882.3|2870.7|2879.4|2868|0
1653371700000|2022-05-24 05:55:00|2880.6|2869.2|2879.6|2868.2|2882.4|2870.8|2879.5|2868.1|0
1653437400000|2022-05-25 00:10:00|2870.6|2859.2|2869.7|2858.3|2871.9|2860.5|2865.7|2854.3|0
1653437700000|2022-05-25 00:15:00|2866.6|2855.2|2858.6|2847.2|2866.6|2855.2|2857.5|2846.1|0
1653438000000|2022-05-25 00:20:00|2859.4|2848|2862.9|2851.5|2862.9|2851.5|2856.8|2845.4|0
1653438300000|2022-05-25 00:25:00|2863.2|2851.8|2868.5|2857.1|2868.5|2857.1|2863.2|2851.8|0
1653438600000|2022-05-25 00:30:00|2868.3|2856.9|2865.7|2854.3|2869.4|2858|2865.5|2854.1|0
1653438900000|2022-05-25 00:35:00|2864.9|2853.5|2869.3|2857.9|2869.3|2857.9|2861.8|2850.4|0
1653439200000|2022-05-25 00:40:00|2867.7|2856.3|2870.3|2858.9|2870.3|2858.9|2866.4|2855|0
1653439500000|2022-05-25 00:45:00|2872.9|2861.5|2872.5|2861.1|2874.5|2863.1|2872.5|2861.1|0
1653439800000|2022-05-25 00:50:00|2873.5|2862.1|2874.8|2863.4|2875.7|2864.3|2873.5|2862.1|0
1653440100000|2022-05-25 00:55:00|2874.3|2862.9|2871|2859.6|2874.7|2863.3|2870.4|2859|0
1653440400000|2022-05-25 01:00:00|2870.4|2859|2873.4|2862|2873.4|2862|2870.4|2859|0
1653440700000|2022-05-25 01:05:00|2873.5|2862.1|2876.4|2865|2876.4|2865|2873.5|2862.1|0
1653441000000|2022-05-25 01:10:00|2876.3|2864.9|2875.9|2864.5|2877.1|2865.7|2875|2863.6|0
1653441300000|2022-05-25 01:15:00|2875.6|2864.2|2873.2|2861.8|2875.6|2864.2|2872.8|2861.4|0
1653441600000|2022-05-25 01:20:00|2874.2|2862.8|2873.3|2861.9|2874.2|2862.8|2871.3|2859.9|0
1653441900000|2022-05-25 01:25:00|2872.7|2861.3|2875.5|2864.1|2875.5|2864.1|2872.6|2861.2|0
1653442200000|2022-05-25 01:30:00|2875.1|2863.7|2874.2|2862.8|2876.1|2864.7|2873.6|2862.2|0
1653442500000|2022-05-25 01:35:00|2873.5|2862.1|2873.5|2862.1|2875|2863.6|2872.9|2861.5|0
1653442800000|2022-05-25 01:40:00|2873.7|2862.3|2872.7|2861.3|2873.7|2862.3|2871|2859.6|0
1653443100000|2022-05-25 01:45:00|2873|2861.6|2872.4|2861|2874.3|2862.9|2872.4|2861|0
1653443400000|2022-05-25 01:50:00|2872|2860.6|2875.7|2864.3|2875.7|2864.3|2872|2860.6|0
1653443700000|2022-05-25 01:55:00|2876.4|2865|2877.5|2866.1|2877.5|2866.1|2875.9|2864.5|0
1653444000000|2022-05-25 02:00:00|2878.3|2866.9|2875.9|2864.5|2878.3|2866.9|2875.9|2864.5|0
1653444300000|2022-05-25 02:05:00|2876.4|2865|2873.7|2862.3|2877|2865.6|2873.6|2862.2|0
1653444600000|2022-05-25 02:10:00|2874|2862.6|2874.1|2862.7|2874.1|2862.7|2872.7|2861.3|0
1653444900000|2022-05-25 02:15:00|2874.6|2863.2|2873.7|2862.3|2874.6|2863.2|2873.1|2861.7|0
1653445200000|2022-05-25 02:20:00|2873.1|2861.7|2876.8|2865.4|2876.8|2865.4|2873.1|2861.7|0
1653445500000|2022-05-25 02:25:00|2874.7|2863.3|2872.6|2861.2|2874.8|2863.4|2872.6|2861.2|0
1653445800000|2022-05-25 02:30:00|2872.3|2860.9|2873.3|2861.9|2875|2863.6|2872.3|2860.9|0
1653446100000|2022-05-25 02:35:00|2873.4|2862|2872.6|2861.2|2873.6|2862.2|2872.6|2861.2|0
1653446400000|2022-05-25 02:40:00|2872.7|2861.3|2872|2860.6|2873|2861.6|2872|2860.6|0
1653446700000|2022-05-25 02:45:00|2871.8|2860.4|2873.2|2861.8|2873.6|2862.2|2871.7|2860.3|0
1653447000000|2022-05-25 02:50:00|2872.8|2861.4|2873.1|2861.7|2874.1|2862.7|2872.8|2861.4|0
1653447300000|2022-05-25 02:55:00|2872.9|2861.5|2872.7|2861.3|2873.4|2862|2872.2|2860.8|0
1653447600000|2022-05-25 03:00:00|2872.2|2860.8|2871.6|2860.2|2872.4|2861|2871.5|2860.1|0
1653447900000|2022-05-25 03:05:00|2870.4|2859|2871.1|2859.7|2871.5|2860.1|2870.4|2859|0
1653448200000|2022-05-25 03:10:00|2871.4|2860|2871.5|2860.1|2871.8|2860.4|2870.8|2859.4|0
1653448500000|2022-05-25 03:15:00|2871|2859.6|2868.5|2857.1|2871.7|2860.3|2868.5|2857.1|0
1653448800000|2022-05-25 03:20:00|2869|2857.6|2868.5|2857.1|2869|2857.6|2868.4|2857|0
1653449100000|2022-05-25 03:25:00|2868.7|2857.3|2869.8|2858.4|2870.2|2858.8|2868.4|2857|0
1653449400000|2022-05-25 03:30:00|2869.7|2858.3|2868|2856.6|2869.9|2858.5|2868|2856.6|0
1653449700000|2022-05-25 03:35:00|2867.9|2856.5|2869.3|2857.9|2869.3|2857.9|2866.7|2855.3|0
1653450000000|2022-05-25 03:40:00|2868.9|2857.5|2866.9|2855.5|2869.2|2857.8|2866.9|2855.5|0
1653450300000|2022-05-25 03:45:00|2867.3|2855.9|2868.2|2856.8|2868.6|2857.2|2867.1|2855.7|0
1653450600000|2022-05-25 03:50:00|2867.8|2856.4|2869|2857.6|2869.5|2858.1|2867.8|2856.4|0
1653450900000|2022-05-25 03:55:00|2869.8|2858.4|2872.4|2861|2872.8|2861.4|2869.8|2858.4|0
1653451200000|2022-05-25 04:00:00|2872.6|2861.2|2872.6|2861.2|2873.2|2861.8|2872|2860.6|0
1653451500000|2022-05-25 04:05:00|2872.2|2860.8|2871.6|2860.2|2873.3|2861.9|2871.6|2860.2|0
1653451800000|2022-05-25 04:10:00|2871.4|2860|2871.8|2860.4|2871.8|2860.4|2870.7|2859.3|0
1653452100000|2022-05-25 04:15:00|2872|2860.6|2871.9|2860.5|2872|2860.6|2871.1|2859.7|0
1653452400000|2022-05-25 04:20:00|2872.6|2861.2|2872.5|2861.1|2873|2861.6|2872.2|2860.8|0
1653452700000|2022-05-25 04:25:00|2872.4|2861|2872.2|2860.8|2873.6|2862.2|2872.2|2860.8|0
1653453000000|2022-05-25 04:30:00|2872.3|2860.9|2875.1|2863.7|2875.3|2863.9|2872.3|2860.9|0
1653453300000|2022-05-25 04:35:00|2874.2|2862.8|2874.2|2862.8|2875|2863.6|2873.7|2862.3|0
1653453600000|2022-05-25 04:40:00|2873.4|2862|2873.6|2862.2|2874|2862.6|2872.6|2861.2|0
1653453900000|2022-05-25 04:45:00|2873.7|2862.3|2874|2862.6|2874.6|2863.2|2873|2861.6|0
1653454200000|2022-05-25 04:50:00|2873|2861.6|2872.1|2860.7|2873|2861.6|2871.7|2860.3|0
1653454500000|2022-05-25 04:55:00|2871.8|2860.4|2872.5|2861.1|2873.4|2862|2871.3|2859.9|0
1653454800000|2022-05-25 05:00:00|2871.7|2860.3|2872.2|2860.8|2873.5|2862.1|2871.2|2859.8|0
1653455100000|2022-05-25 05:05:00|2872.8|2861.4|2871.6|2860.2|2872.8|2861.4|2871.6|2860.2|0
1653455400000|2022-05-25 05:10:00|2871.5|2860.1|2872.7|2861.3|2873.3|2861.9|2871.5|2860.1|0
1653455700000|2022-05-25 05:15:00|2872.8|2861.4|2872.7|2861.3|2873.2|2861.8|2872.6|2861.2|0
1653456000000|2022-05-25 05:20:00|2873|2861.6|2871.8|2860.4|2873|2861.6|2871.7|2860.3|0
1653456300000|2022-05-25 05:25:00|2872.2|2860.8|2873.8|2862.4|2873.8|2862.4|2871.3|2859.9|0
1653456600000|2022-05-25 05:30:00|2874.1|2862.7|2870.7|2859.3|2874.1|2862.7|2870.7|2859.3|0
1653456900000|2022-05-25 05:35:00|2869.3|2857.9|2871.6|2860.2|2871.9|2860.5|2869.3|2857.9|0
1653457200000|2022-05-25 05:40:00|2871.5|2860.1|2872.1|2860.7|2872.2|2860.8|2870.4|2859|0
1653457500000|2022-05-25 05:45:00|2872.2|2860.8|2871.3|2859.9|2872.6|2861.2|2870.8|2859.4|0
1653457800000|2022-05-25 05:50:00|2870.9|2859.5|2868.6|2857.2|2871.3|2859.9|2868.6|2857.2|0
1653458100000|2022-05-25 05:55:00|2869.2|2857.8|2868.6|2857.2|2869.8|2858.4|2868.6|2857.2|0
1653523800000|2022-05-26 00:10:00|2882.8|2871.2|2886.5|2874.9|2886.5|2874.9|2878.3|2866.9|0
1653524100000|2022-05-26 00:15:00|2885.6|2874|2880.2|2868.8|2885.6|2874|2880.2|2868.8|0
1653524400000|2022-05-26 00:20:00|2878.7|2867.3|2875.8|2864.4|2878.7|2867.3|2874.4|2863|0
1653524700000|2022-05-26 00:25:00|2875.6|2864.2|2880.8|2869.3|2880.8|2869.3|2875.6|2864.2|0
1653525000000|2022-05-26 00:30:00|2879.6|2868.2|2873.9|2862.5|2879.6|2868.2|2872.7|2861.3|0
1653525300000|2022-05-26 00:35:00|2874.3|2862.9|2870|2858.6|2874.3|2862.9|2869.8|2858.4|0
1653525600000|2022-05-26 00:40:00|2868.4|2857|2869.5|2858.1|2869.5|2858.1|2867.8|2856.4|0
1653525900000|2022-05-26 00:45:00|2870.5|2859.1|2868.1|2856.7|2871.7|2860.3|2867.5|2856.1|0
1653526200000|2022-05-26 00:50:00|2867.6|2856.2|2870.6|2859.2|2870.6|2859.2|2867.6|2856.2|0
1653526500000|2022-05-26 00:55:00|2870.3|2858.9|2870.2|2858.8|2870.3|2858.9|2868.3|2856.9|0
1653526800000|2022-05-26 01:00:00|2870.4|2859|2873.8|2862.4|2873.8|2862.4|2870.4|2859|0
1653527100000|2022-05-26 01:05:00|2873.4|2862|2874.8|2863.4|2875.6|2864.2|2873.1|2861.7|0
1653527400000|2022-05-26 01:10:00|2875.3|2863.9|2876.2|2864.8|2876.6|2865.2|2875.2|2863.8|0
1653527700000|2022-05-26 01:15:00|2876.6|2865.2|2873.9|2862.5|2877.4|2866|2873.9|2862.5|0
1653528000000|2022-05-26 01:20:00|2873|2861.6|2870.8|2859.4|2874.1|2862.7|2869.5|2858.1|0
1653528300000|2022-05-26 01:25:00|2871.1|2859.7|2868.9|2857.5|2871.1|2859.7|2868.9|2857.5|0
1653528600000|2022-05-26 01:30:00|2867.3|2855.9|2864|2852.6|2867.3|2855.9|2864|2852.6|0
1653528900000|2022-05-26 01:35:00|2864.2|2852.8|2862|2850.6|2864.2|2852.8|2860.8|2849.4|0
1653529200000|2022-05-26 01:40:00|2862.1|2850.7|2861.7|2850.3|2862.3|2850.9|2860.5|2849.1|0
1653529500000|2022-05-26 01:45:00|2861|2849.6|2855|2843.6|2861|2849.6|2855|2843.6|0
1653529800000|2022-05-26 01:50:00|2856.3|2844.9|2858.9|2847.5|2858.9|2847.5|2856.3|2844.9|0
1653530100000|2022-05-26 01:55:00|2859.3|2847.9|2857.8|2846.4|2859.4|2848|2857.8|2846.4|0
1653530400000|2022-05-26 02:00:00|2858.7|2847.3|2856.3|2844.9|2860|2848.6|2856.3|2844.9|0
1653530700000|2022-05-26 02:05:00|2856|2844.6|2856.5|2845.1|2856.5|2845.1|2854.9|2843.5|0
1653531000000|2022-05-26 02:10:00|2855.8|2844.4|2855.1|2843.7|2857|2845.6|2855.1|2843.7|0
1653531300000|2022-05-26 02:15:00|2855.2|2843.8|2855.8|2844.4|2856.7|2845.3|2854.7|2843.3|0
1653531600000|2022-05-26 02:20:00|2856|2844.6|2856.7|2845.3|2857.2|2845.8|2855.9|2844.5|0
1653531900000|2022-05-26 02:25:00|2857.7|2846.3|2858.8|2847.4|2859.6|2848.2|2857|2845.6|0
1653532200000|2022-05-26 02:30:00|2858.5|2847.1|2860.3|2848.9|2860.3|2848.9|2858.5|2847.1|0
1653532500000|2022-05-26 02:35:00|2861|2849.6|2859|2847.6|2861|2849.6|2858.9|2847.5|0
1653532800000|2022-05-26 02:40:00|2858.6|2847.2|2858.6|2847.2|2859.3|2847.9|2857.6|2846.2|0
1653533100000|2022-05-26 02:45:00|2858|2846.6|2856.1|2844.7|2858|2846.6|2855.9|2844.5|0
1653533400000|2022-05-26 02:50:00|2856|2844.6|2859|2847.6|2859.2|2847.8|2856|2844.6|0
1653533700000|2022-05-26 02:55:00|2858.6|2847.2|2859.7|2848.3|2859.7|2848.3|2858.6|2847.2|0
1653534000000|2022-05-26 03:00:00|2859.2|2847.8|2861.4|2850|2861.4|2850|2859.1|2847.7|0
1653534300000|2022-05-26 03:05:00|2860.8|2849.4|2858|2846.6|2861|2849.6|2858|2846.6|0
1653534600000|2022-05-26 03:10:00|2857.7|2846.3|2855.9|2844.5|2857.7|2846.3|2855|2843.6|0
1653534900000|2022-05-26 03:15:00|2856.1|2844.7|2854.7|2843.3|2857.7|2846.3|2854.7|2843.3|0
1653535200000|2022-05-26 03:20:00|2854.4|2843|2855|2843.6|2855.6|2844.2|2854.4|2843|0
1653535500000|2022-05-26 03:25:00|2855.9|2844.5|2855.6|2844.2|2856.1|2844.7|2854.9|2843.5|0
1653535800000|2022-05-26 03:30:00|2854.5|2843.1|2854.2|2842.8|2854.5|2843.1|2852.5|2841.1|0
1653536100000|2022-05-26 03:35:00|2853.6|2842.2|2855.3|2843.9|2855.5|2844.1|2853.4|2842|0
1653536400000|2022-05-26 03:40:00|2854.9|2843.5|2856.5|2845.1|2856.5|2845.1|2854.9|2843.5|0
1653536700000|2022-05-26 03:45:00|2856.3|2844.9|2854.8|2843.4|2856.3|2844.9|2854.5|2843.1|0
1653537000000|2022-05-26 03:50:00|2855.2|2843.8|2855.6|2844.2|2856.5|2845.1|2855.2|2843.8|0
1653537300000|2022-05-26 03:55:00|2856|2844.6|2854|2842.6|2856.4|2845|2854|2842.6|0
1653537600000|2022-05-26 04:00:00|2854.2|2842.8|2853|2841.6|2854.2|2842.8|2852.9|2841.5|0
1653537900000|2022-05-26 04:05:00|2852.3|2840.9|2852.8|2841.4|2853.1|2841.7|2852.3|2840.9|0
1653538200000|2022-05-26 04:10:00|2852|2840.6|2852.5|2841.1|2853.1|2841.7|2852|2840.6|0
1653538500000|2022-05-26 04:15:00|2852.3|2840.9|2851.7|2840.3|2852.5|2841.1|2851.6|2840.2|0
1653538800000|2022-05-26 04:20:00|2851.4|2840|2851.1|2839.7|2851.9|2840.5|2850.7|2839.3|0
1653539100000|2022-05-26 04:25:00|2850.7|2839.3|2852.1|2840.7|2852.1|2840.7|2850.7|2839.3|0
1653539400000|2022-05-26 04:30:00|2852.4|2841|2852.3|2840.9|2852.7|2841.3|2851.6|2840.2|0
1653539700000|2022-05-26 04:35:00|2851.4|2840|2851.3|2839.9|2851.7|2840.3|2851.1|2839.7|0
1653540000000|2022-05-26 04:40:00|2850.8|2839.4|2848.7|2837.3|2851.1|2839.7|2848.7|2837.3|0
1653540300000|2022-05-26 04:45:00|2850.8|2839.4|2851.9|2840.5|2852.8|2841.4|2850.8|2839.4|0
1653540600000|2022-05-26 04:50:00|2851.8|2840.4|2851.8|2840.4|2852.5|2841.1|2851.6|2840.2|0
1653540900000|2022-05-26 04:55:00|2852|2840.6|2849.1|2837.7|2852.1|2840.7|2849.1|2837.7|0
1653541200000|2022-05-26 05:00:00|2850.3|2838.9|2850.9|2839.5|2851.5|2840.1|2850.2|2838.8|0
1653541500000|2022-05-26 05:05:00|2850.4|2839|2849.2|2837.8|2850.4|2839|2849.2|2837.8|0
1653541800000|2022-05-26 05:10:00|2849.1|2837.7|2849.4|2838|2849.4|2838|2848.6|2837.2|0
1653542100000|2022-05-26 05:15:00|2849.3|2837.9|2849.4|2838|2849.4|2838|2848.4|2837|0
1653542400000|2022-05-26 05:20:00|2849.1|2837.7|2851|2839.6|2851|2839.6|2848.9|2837.5|0
1653542700000|2022-05-26 05:25:00|2851.3|2839.9|2848.7|2837.3|2851.3|2839.9|2848.5|2837.1|0
1653543000000|2022-05-26 05:30:00|2849.6|2838.2|2850.7|2839.3|2851.3|2839.9|2849.5|2838.1|0
1653543300000|2022-05-26 05:35:00|2852.4|2841|2851.3|2839.9|2852.8|2841.4|2851.2|2839.8|0
1653543600000|2022-05-26 05:40:00|2850.8|2839.4|2849.4|2838|2850.8|2839.4|2849.2|2837.8|0
1653543900000|2022-05-26 05:45:00|2848.9|2837.5|2846.4|2835|2848.9|2837.5|2846.2|2834.8|0
1653544200000|2022-05-26 05:50:00|2846.1|2834.7|2841.6|2830.2|2846.1|2834.7|2841.6|2830.2|0
1653544500000|2022-05-26 05:55:00|2841.8|2830.4|2845|2833.6|2845|2833.6|2841.8|2830.4|0
1653610200000|2022-05-27 00:10:00|2890.2|2878.6|2896.7|2885.1|2896.7|2885.1|2890.2|2878.6|0
1653610500000|2022-05-27 00:15:00|2894.2|2882.6|2895.6|2884|2900.6|2889|2894.2|2882.6|0
1653610800000|2022-05-27 00:20:00|2896|2884.4|2897.6|2886|2897.9|2886.3|2892.2|2880.6|0
1653611100000|2022-05-27 00:25:00|2898.7|2887.1|2897.7|2886.1|2899.1|2887.5|2895.9|2884.3|0
1653611400000|2022-05-27 00:30:00|2898.1|2886.5|2898|2886.4|2900.1|2888.5|2898|2886.4|0
1653611700000|2022-05-27 00:35:00|2897|2885.4|2889.1|2877.5|2897|2885.4|2889.1|2877.5|0
1653612000000|2022-05-27 00:40:00|2888.6|2877|2885.2|2873.6|2888.6|2877|2881.8|2870.2|0
1653612300000|2022-05-27 00:45:00|2885.3|2873.7|2885|2873.4|2885.5|2873.9|2883.6|2872|0
1653612600000|2022-05-27 00:50:00|2886.2|2874.6|2888.6|2877|2888.9|2877.3|2885.3|2873.7|0
1653612900000|2022-05-27 00:55:00|2888.7|2877.1|2889.1|2877.5|2890.2|2878.6|2888.7|2877.1|0
1653613200000|2022-05-27 01:00:00|2888.3|2876.7|2887.8|2876.2|2891.9|2880.3|2887.8|2876.2|0
1653613500000|2022-05-27 01:05:00|2887.1|2875.5|2884.8|2873.2|2887.6|2876|2884|2872.4|0
1653613800000|2022-05-27 01:10:00|2884|2872.4|2885|2873.4|2885|2873.4|2882.6|2871|0
1653614100000|2022-05-27 01:15:00|2886|2874.4|2886.2|2874.6|2886.3|2874.7|2884.6|2873|0
1653614400000|2022-05-27 01:20:00|2886.7|2875.1|2886.2|2874.6|2886.8|2875.2|2885.5|2873.9|0
1653614700000|2022-05-27 01:25:00|2886.7|2875.1|2884.3|2872.7|2887.5|2875.9|2884.3|2872.7|0
1653615000000|2022-05-27 01:30:00|2884.8|2873.2|2883.4|2871.8|2884.8|2873.2|2882.3|2870.7|0
1653615300000|2022-05-27 01:35:00|2883.2|2871.6|2884.5|2872.9|2884.5|2872.9|2882.7|2871.1|0
1653615600000|2022-05-27 01:40:00|2885.1|2873.5|2884.9|2873.3|2885.8|2874.2|2884.5|2872.9|0
1653615900000|2022-05-27 01:45:00|2884.5|2872.9|2885.3|2873.7|2885.3|2873.7|2883.5|2871.9|0
1653616200000|2022-05-27 01:50:00|2884.1|2872.5|2886.8|2875.2|2886.8|2875.2|2884.1|2872.5|0
1653616500000|2022-05-27 01:55:00|2885.9|2874.3|2883.1|2871.5|2885.9|2874.3|2882.8|2871.2|0
1653616800000|2022-05-27 02:00:00|2883.6|2872|2885.1|2873.5|2885.3|2873.7|2883.6|2872|0
1653617100000|2022-05-27 02:05:00|2885|2873.4|2883.1|2871.5|2885.8|2874.2|2882.9|2871.3|0
1653617400000|2022-05-27 02:10:00|2884|2872.4|2884.8|2873.2|2884.8|2873.2|2882.7|2871.1|0
1653617700000|2022-05-27 02:15:00|2884.4|2872.8|2880.2|2868.8|2884.6|2873|2879.8|2868.4|0
1653618000000|2022-05-27 02:20:00|2879.7|2868.3|2879|2867.6|2879.9|2868.5|2879|2867.6|0
1653618300000|2022-05-27 02:25:00|2879.3|2867.9|2878.7|2867.3|2880.3|2868.9|2878.7|2867.3|0
1653618600000|2022-05-27 02:30:00|2879.3|2867.9|2878.3|2866.9|2879.3|2867.9|2878.3|2866.9|0
1653618900000|2022-05-27 02:35:00|2878.6|2867.2|2880.5|2869.1|2880.5|2869.1|2878|2866.6|0
1653619200000|2022-05-27 02:40:00|2881.1|2869.5|2881.6|2870|2881.6|2870|2880.8|2869.3|0
1653619500000|2022-05-27 02:45:00|2882.1|2870.5|2882.9|2871.3|2882.9|2871.3|2881.9|2870.3|0
1653619800000|2022-05-27 02:50:00|2882.3|2870.7|2883.8|2872.2|2884|2872.4|2882.2|2870.6|0
1653620100000|2022-05-27 02:55:00|2883.9|2872.3|2885|2873.4|2885.2|2873.6|2883.9|2872.3|0
1653620400000|2022-05-27 03:00:00|2884.8|2873.2|2886.5|2874.9|2886.7|2875.1|2884.1|2872.5|0
1653620700000|2022-05-27 03:05:00|2887.2|2875.6|2892.3|2880.7|2892.5|2880.9|2887.2|2875.6|0
1653621000000|2022-05-27 03:10:00|2891.9|2880.3|2892.6|2881|2892.9|2881.3|2891.9|2880.3|0
1653621300000|2022-05-27 03:15:00|2892.8|2881.2|2892.6|2881|2894|2882.4|2892.6|2881|0
1653621600000|2022-05-27 03:20:00|2892.2|2880.6|2892.7|2881.1|2893.3|2881.7|2891.7|2880.1|0
1653621900000|2022-05-27 03:25:00|2892.4|2880.8|2891.6|2880|2892.4|2880.8|2891.6|2880|0
1653622200000|2022-05-27 03:30:00|2891.7|2880.1|2891.9|2880.3|2892.7|2881.1|2891.7|2880.1|0
1653622500000|2022-05-27 03:35:00|2892.3|2880.7|2891.8|2880.2|2892.5|2880.9|2891.8|2880.2|0
1653622800000|2022-05-27 03:40:00|2891.7|2880.1|2892.7|2881.1|2892.7|2881.1|2891.6|2880|0
1653623100000|2022-05-27 03:45:00|2892.6|2881|2892.2|2880.6|2892.8|2881.2|2892.2|2880.6|0
1653623400000|2022-05-27 03:50:00|2892|2880.4|2890.5|2878.9|2892.2|2880.6|2890.2|2878.6|0
1653623700000|2022-05-27 03:55:00|2890.3|2878.7|2890.2|2878.6|2890.9|2879.3|2889.7|2878.1|0
1653624000000|2022-05-27 04:00:00|2890.1|2878.5|2892.5|2880.9|2892.6|2881|2890.1|2878.5|0
1653624300000|2022-05-27 04:05:00|2892.4|2880.8|2894.3|2882.7|2894.3|2882.7|2892.4|2880.8|0
1653624600000|2022-05-27 04:10:00|2893.6|2882|2893.9|2882.3|2894.1|2882.5|2893.4|2881.8|0
1653624900000|2022-05-27 04:15:00|2894.1|2882.5|2896.1|2884.5|2896.4|2884.8|2894.1|2882.5|0
1653625200000|2022-05-27 04:20:00|2896.3|2884.7|2895.6|2884|2896.6|2885|2895.4|2883.8|0
1653625500000|2022-05-27 04:25:00|2895.4|2883.8|2895|2883.4|2895.4|2883.8|2893.6|2882|0
1653625800000|2022-05-27 04:30:00|2895.3|2883.7|2895.1|2883.5|2895.5|2883.9|2893.5|2881.9|0
1653626100000|2022-05-27 04:35:00|2895.5|2883.9|2894.6|2883|2895.5|2883.9|2894.1|2882.5|0
1653626400000|2022-05-27 04:40:00|2894.9|2883.3|2897.9|2886.3|2898|2886.4|2894.7|2883.1|0
1653626700000|2022-05-27 04:45:00|2897.2|2885.6|2896.6|2885|2897.8|2886.2|2896.6|2885|0
1653627000000|2022-05-27 04:50:00|2896.1|2884.5|2895.8|2884.2|2896.1|2884.5|2894.9|2883.3|0
1653627300000|2022-05-27 04:55:00|2895.1|2883.5|2895.9|2884.3|2896|2884.4|2895.1|2883.5|0
1653627600000|2022-05-27 05:00:00|2894.3|2882.7|2895.5|2883.9|2895.5|2883.9|2893.6|2882|0
1653627900000|2022-05-27 05:05:00|2895.4|2883.8|2897|2885.4|2897|2885.4|2895.4|2883.8|0
1653628200000|2022-05-27 05:10:00|2896.5|2884.9|2896|2884.4|2898.2|2886.6|2896|2884.4|0
1653628500000|2022-05-27 05:15:00|2896.6|2885|2896.2|2884.6|2897.3|2885.7|2895.7|2884.1|0
1653628800000|2022-05-27 05:20:00|2897.1|2885.5|2896.7|2885.1|2897.1|2885.5|2896.1|2884.5|0
1653629100000|2022-05-27 05:25:00|2896.5|2884.9|2897.5|2885.9|2897.5|2885.9|2895.8|2884.2|0
1653629400000|2022-05-27 05:30:00|2897.6|2886|2897.7|2886.1|2898|2886.4|2896.6|2885|0
1653629700000|2022-05-27 05:35:00|2897.8|2886.2|2897.7|2886.1|2898.3|2886.7|2897|2885.4|0
1653630000000|2022-05-27 05:40:00|2898.1|2886.5|2897.7|2886.1|2898.5|2886.9|2897.1|2885.5|0
1653630300000|2022-05-27 05:45:00|2897.8|2886.2|2897.6|2886|2897.8|2886.2|2896.8|2885.2|0
1653630600000|2022-05-27 05:50:00|2897.9|2886.3|2899|2887.4|2899.4|2887.8|2897.9|2886.3|0
1653630900000|2022-05-27 05:55:00|2897.8|2886.2|2898.5|2886.9|2898.8|2887.2|2896.4|2884.8|0
1653869400000|2022-05-30 00:10:00|2924.3|2912.7|2927|2915.4|2931.5|2919.7|2923.6|2912|0
1653869700000|2022-05-30 00:15:00|2929.2|2917.6|2929|2917.4|2929.2|2917.6|2926.4|2914.8|0
1653870000000|2022-05-30 00:20:00|2927.9|2916.3|2927.6|2916|2928.6|2917|2920.6|2909|0
1653870300000|2022-05-30 00:25:00|2929.5|2917.9|2924.7|2913.1|2932.8|2921|2924.7|2913.1|0
1653870600000|2022-05-30 00:30:00|2926|2914.4|2925.9|2914.3|2926|2914.4|2924.7|2913.1|0
1653870900000|2022-05-30 00:35:00|2927.1|2915.5|2925.7|2914.1|2927.1|2915.5|2924.9|2913.3|0
1653871200000|2022-05-30 00:40:00|2928.1|2916.5|2932|2920.2|2932|2920.2|2928.1|2916.5|0
1653871500000|2022-05-30 00:45:00|2933.7|2921.9|2933.2|2921.4|2936|2924.2|2933|2921.2|0
1653871800000|2022-05-30 00:50:00|2933.6|2921.8|2933.7|2921.9|2934.5|2922.7|2933.3|2921.5|0
1653872100000|2022-05-30 00:55:00|2932.5|2920.7|2930.1|2918.5|2932.5|2920.7|2929|2917.4|0
1653872400000|2022-05-30 01:00:00|2931.7|2919.9|2931.4|2919.6|2933.5|2921.7|2931.4|2919.6|0
1653872700000|2022-05-30 01:05:00|2931.1|2919.3|2928.7|2917.1|2931.1|2919.3|2928.5|2916.9|0
1653873000000|2022-05-30 01:10:00|2929.6|2918|2929.9|2918.3|2932.4|2920.6|2929.5|2917.9|0
1653873300000|2022-05-30 01:15:00|2931.1|2919.3|2929|2917.4|2931.1|2919.3|2928.1|2916.5|0
1653873600000|2022-05-30 01:20:00|2928.8|2917.2|2928.6|2917|2930|2918.4|2928|2916.4|0
1653873900000|2022-05-30 01:25:00|2929.5|2917.9|2927.7|2916.1|2929.5|2917.9|2927.6|2916|0
1653874200000|2022-05-30 01:30:00|2927.2|2915.6|2924.9|2913.3|2927.2|2915.6|2923.7|2912.1|0
1653874500000|2022-05-30 01:35:00|2924.8|2913.2|2926.1|2914.5|2928.6|2917|2924.8|2913.2|0
1653874800000|2022-05-30 01:40:00|2926.3|2914.7|2929.8|2918.2|2929.8|2918.2|2926.3|2914.7|0
1653875100000|2022-05-30 01:45:00|2929.6|2918|2930.1|2918.5|2930.1|2918.5|2928.2|2916.6|0
1653875400000|2022-05-30 01:50:00|2929.9|2918.3|2929.3|2917.7|2930.4|2918.8|2929.3|2917.7|0
1653875700000|2022-05-30 01:55:00|2929.9|2918.3|2928.3|2916.7|2931.8|2920|2928.3|2916.7|0
1653876000000|2022-05-30 02:00:00|2928.1|2916.5|2927.8|2916.2|2929.2|2917.6|2927.8|2916.2|0
1653876300000|2022-05-30 02:05:00|2928.2|2916.6|2929|2917.4|2929.5|2917.9|2928.2|2916.6|0
1653876600000|2022-05-30 02:10:00|2927.4|2915.8|2929.8|2918.2|2929.9|2918.3|2926.8|2915.2|0
1653876900000|2022-05-30 02:15:00|2929.9|2918.3|2932.2|2920.4|2932.2|2920.4|2929.6|2918|0
1653877200000|2022-05-30 02:20:00|2931.5|2919.7|2935.5|2923.7|2935.6|2923.8|2931.1|2919.3|0
1653877500000|2022-05-30 02:25:00|2934.5|2922.7|2930.9|2919.2|2934.6|2922.8|2930.6|2919|0
1653877800000|2022-05-30 02:30:00|2931.1|2919.3|2931.7|2919.9|2932.1|2920.3|2931.1|2919.3|0
1653878100000|2022-05-30 02:35:00|2931.3|2919.5|2932.2|2920.4|2932.8|2921|2931.3|2919.5|0
1653878400000|2022-05-30 02:40:00|2932.5|2920.7|2930.1|2918.5|2932.5|2920.7|2928.9|2917.3|0
1653878700000|2022-05-30 02:45:00|2929.8|2918.2|2927.7|2916.1|2929.8|2918.2|2926.9|2915.3|0
1653879000000|2022-05-30 02:50:00|2927.2|2915.6|2925.7|2914.1|2927.2|2915.6|2925.7|2914.1|0
1653879300000|2022-05-30 02:55:00|2925.3|2913.7|2925.2|2913.6|2925.3|2913.7|2923.1|2911.5|0
1653879600000|2022-05-30 03:00:00|2925.1|2913.5|2926.1|2914.5|2926.1|2914.5|2924.6|2913|0
1653879900000|2022-05-30 03:05:00|2926|2914.4|2927.7|2916.1|2928.3|2916.7|2926|2914.4|0
1653880200000|2022-05-30 03:10:00|2928|2916.4|2929.9|2918.3|2930.4|2918.8|2928|2916.4|0
1653880500000|2022-05-30 03:15:00|2929.7|2918.1|2931.2|2919.4|2931.3|2919.5|2929.7|2918.1|0
1653880800000|2022-05-30 03:20:00|2930.5|2918.9|2930.6|2919|2931|2919.2|2930|2918.4|0
1653881100000|2022-05-30 03:25:00|2930.7|2919.1|2932|2920.2|2932.4|2920.6|2930.7|2919.1|0
1653881400000|2022-05-30 03:30:00|2931.9|2920.1|2929.5|2917.9|2931.9|2920.1|2929.5|2917.9|0
1653881700000|2022-05-30 03:35:00|2928.5|2916.9|2929.9|2918.3|2929.9|2918.3|2927.4|2915.8|0
1653882000000|2022-05-30 03:40:00|2929.8|2918.2|2930.4|2918.8|2930.9|2919.2|2929.8|2918.2|0
1653882300000|2022-05-30 03:45:00|2929.6|2918|2930.5|2918.9|2931.2|2919.4|2929.6|2918|0
1653882600000|2022-05-30 03:50:00|2931.2|2919.4|2933.7|2921.9|2933.7|2921.9|2930.7|2919.1|0
1653882900000|2022-05-30 03:55:00|2934.2|2922.4|2935.5|2923.7|2935.5|2923.7|2934.1|2922.3|0
1653883200000|2022-05-30 04:00:00|2934.8|2923|2937.3|2925.5|2937.3|2925.5|2934.8|2923|0
1653883500000|2022-05-30 04:05:00|2937|2925.2|2937|2925.2|2938.2|2926.4|2936.8|2925|0
1653883800000|2022-05-30 04:10:00|2936.8|2925|2938.5|2926.7|2939.2|2927.4|2936.3|2924.5|0
1653884100000|2022-05-30 04:15:00|2939.4|2927.6|2940.3|2928.5|2942.1|2930.3|2939.4|2927.6|0
1653884400000|2022-05-30 04:20:00|2940.4|2928.6|2940.6|2928.8|2942.3|2930.5|2940.4|2928.6|0
1653884700000|2022-05-30 04:25:00|2940.3|2928.5|2939.1|2927.3|2941|2929.2|2939.1|2927.3|0
1653885000000|2022-05-30 04:30:00|2938.8|2927|2934.9|2923.1|2939.1|2927.3|2934.9|2923.1|0
1653885300000|2022-05-30 04:35:00|2934.2|2922.4|2935.6|2923.8|2935.6|2923.8|2933.9|2922.1|0
1653885600000|2022-05-30 04:40:00|2934.5|2922.7|2934.3|2922.5|2935.3|2923.5|2933.6|2921.8|0
1653885900000|2022-05-30 04:45:00|2933.8|2922|2933.3|2921.5|2933.8|2922|2932.2|2920.4|0
1653886200000|2022-05-30 04:50:00|2933.5|2921.7|2934.9|2923.1|2935.1|2923.3|2933.5|2921.7|0
1653886500000|2022-05-30 04:55:00|2934.6|2922.8|2937.2|2925.4|2937.2|2925.4|2934.6|2922.8|0
1653886800000|2022-05-30 05:00:00|2937|2925.2|2937.5|2925.7|2937.9|2926.1|2937|2925.2|0
1653887100000|2022-05-30 05:05:00|2938.6|2926.8|2938.4|2926.6|2939.3|2927.5|2938.3|2926.5|0
1653887400000|2022-05-30 05:10:00|2938.7|2926.9|2938.4|2926.6|2939.8|2928|2938.4|2926.6|0
1653887700000|2022-05-30 05:15:00|2938.2|2926.4|2937.3|2925.5|2938.2|2926.4|2937|2925.2|0
1653888000000|2022-05-30 05:20:00|2937.1|2925.3|2936.7|2924.9|2937.5|2925.7|2936.7|2924.9|0
1653888300000|2022-05-30 05:25:00|2937.2|2925.4|2936.3|2924.5|2937.4|2925.6|2935.9|2924.1|0
1653888600000|2022-05-30 05:30:00|2936.6|2924.8|2938.9|2927.1|2938.9|2927.1|2936.6|2924.8|0
1653888900000|2022-05-30 05:35:00|2938.6|2926.8|2941.2|2929.4|2941.4|2929.6|2938.6|2926.8|0
1653889200000|2022-05-30 05:40:00|2941.3|2929.5|2941.7|2929.9|2942.6|2930.8|2941.3|2929.5|0
1653889500000|2022-05-30 05:45:00|2939.4|2927.6|2942.1|2930.3|2942.4|2930.6|2939.4|2927.6|0
1653889800000|2022-05-30 05:50:00|2942.2|2930.4|2941.3|2929.5|2943.1|2931.3|2941.3|2929.5|0
1653890100000|2022-05-30 05:55:00|2941.7|2929.9|2942.2|2930.4|2942.5|2930.7|2941.4|2929.6|0
1653955800000|2022-05-31 00:10:00|2932.2|2920.4|2935.5|2923.7|2936.7|2924.9|2932.2|2920.4|0
1653956100000|2022-05-31 00:15:00|2935.3|2923.5|2933.2|2921.4|2938.3|2926.5|2933.2|2921.4|0
1653956400000|2022-05-31 00:20:00|2933.4|2921.6|2936.1|2924.3|2936.1|2924.3|2929.9|2918.3|0
1653956700000|2022-05-31 00:25:00|2934.7|2922.9|2935.2|2923.4|2936.3|2924.5|2934.4|2922.6|0
1653957000000|2022-05-31 00:30:00|2935.8|2924|2931.3|2919.5|2935.8|2924|2930.3|2918.7|0
1653957300000|2022-05-31 00:35:00|2928.8|2917.2|2931.7|2919.9|2931.7|2919.9|2928.8|2917.2|0
1653957600000|2022-05-31 00:40:00|2933.2|2921.4|2931.8|2920|2933.8|2922|2931.5|2919.7|0
1653957900000|2022-05-31 00:45:00|2931.4|2919.6|2928.4|2916.8|2931.7|2919.9|2926.2|2914.6|0
1653958200000|2022-05-31 00:50:00|2929.4|2917.8|2932|2920.2|2932|2920.2|2928.1|2916.5|0
1653958500000|2022-05-31 00:55:00|2932.5|2920.7|2936|2924.2|2936|2924.2|2931.9|2920.1|0
1653958800000|2022-05-31 01:00:00|2936.3|2924.5|2940.5|2928.7|2940.5|2928.7|2936.3|2924.5|0
1653959100000|2022-05-31 01:05:00|2940.8|2929|2937|2925.2|2940.8|2929|2935.5|2923.7|0
1653959400000|2022-05-31 01:10:00|2937.3|2925.5|2936.7|2924.9|2938.1|2926.3|2936.2|2924.4|0
1653959700000|2022-05-31 01:15:00|2936.6|2924.8|2935.7|2923.9|2936.6|2924.8|2934.5|2922.7|0
1653960000000|2022-05-31 01:20:00|2937|2925.2|2939.7|2927.9|2939.7|2927.9|2937|2925.2|0
1653960300000|2022-05-31 01:25:00|2939.8|2928|2940.8|2929|2942.4|2930.6|2939.8|2928|0
1653960600000|2022-05-31 01:30:00|2940.4|2928.6|2937.6|2925.8|2940.4|2928.6|2937.1|2925.3|0
1653960900000|2022-05-31 01:35:00|2936.5|2924.7|2932.8|2921|2936.5|2924.7|2932.8|2921|0
1653961200000|2022-05-31 01:40:00|2932.6|2920.8|2929.7|2918.1|2932.6|2920.8|2929.2|2917.6|0
1653961500000|2022-05-31 01:45:00|2929|2917.4|2928.4|2916.8|2930.6|2919|2928.4|2916.8|0
1653961800000|2022-05-31 01:50:00|2928.5|2916.9|2926.7|2915.1|2928.8|2917.2|2925.1|2913.5|0
1653962100000|2022-05-31 01:55:00|2927.6|2916|2927.6|2916|2928.2|2916.6|2926.7|2915.1|0
1653962400000|2022-05-31 02:00:00|2927.2|2915.6|2927.9|2916.3|2927.9|2916.3|2926.9|2915.3|0
1653962700000|2022-05-31 02:05:00|2927.7|2916.1|2929.6|2918|2930.1|2918.5|2927.7|2916.1|0
1653963000000|2022-05-31 02:10:00|2930.6|2919|2928.8|2917.2|2931.1|2919.3|2927.9|2916.3|0
1653963300000|2022-05-31 02:15:00|2929.3|2917.7|2929.4|2917.8|2930.3|2918.7|2928.3|2916.7|0
1653963600000|2022-05-31 02:20:00|2929.1|2917.5|2928.4|2916.8|2929.6|2918|2927.4|2915.8|0
1653963900000|2022-05-31 02:25:00|2928.2|2916.6|2931|2919.2|2931.6|2919.8|2928.2|2916.6|0
1653964200000|2022-05-31 02:30:00|2930.9|2920.1|2929.2|2917.6|2932.5|2920.7|2929.2|2917.6|0
1653964500000|2022-05-31 02:35:00|2928.2|2916.6|2927.4|2915.8|2928.3|2916.7|2927.4|2915.8|0
1653964800000|2022-05-31 02:40:00|2927.7|2916.1|2925.2|2913.6|2927.7|2916.1|2924.9|2913.3|0
1653965100000|2022-05-31 02:45:00|2925.3|2913.7|2925.8|2914.2|2926.9|2915.3|2925.3|2913.7|0
1653965400000|2022-05-31 02:50:00|2926|2914.4|2926.1|2914.5|2926.1|2914.5|2925.4|2913.8|0
1653965700000|2022-05-31 02:55:00|2927.6|2916|2930.5|2918.9|2930.5|2918.9|2927.6|2916|0
1653966000000|2022-05-31 03:00:00|2930.6|2919|2928.4|2916.8|2930.7|2919.1|2928.3|2916.7|0
1653966300000|2022-05-31 03:05:00|2928.6|2917|2929.7|2918.1|2930.6|2919|2928.6|2917|0
1653966600000|2022-05-31 03:10:00|2929.6|2918|2928.5|2916.9|2929.6|2918|2927.7|2916.1|0
1653966900000|2022-05-31 03:15:00|2929.6|2918|2928.8|2917.2|2930.1|2918.5|2928.3|2916.7|0
1653967200000|2022-05-31 03:20:00|2928.4|2916.8|2926.2|2914.6|2928.4|2916.8|2925.5|2913.9|0
1653967500000|2022-05-31 03:25:00|2925.2|2913.6|2924.4|2912.8|2925.5|2913.9|2923.5|2911.9|0
1653967800000|2022-05-31 03:30:00|2924.7|2913.1|2924.5|2912.9|2925.5|2913.9|2924.2|2912.6|0
1653968100000|2022-05-31 03:35:00|2924.6|2913|2926|2914.4|2926.6|2915|2924.3|2912.7|0
1653968400000|2022-05-31 03:40:00|2925.8|2914.2|2927.7|2916.1|2927.9|2916.3|2925.7|2914.1|0
1653968700000|2022-05-31 03:45:00|2927.2|2915.6|2927.2|2915.6|2928.4|2916.8|2926.6|2915|0
1653969000000|2022-05-31 03:50:00|2927.1|2915.5|2927.2|2915.6|2927.7|2916.1|2926.5|2914.9|0
1653969300000|2022-05-31 03:55:00|2926.7|2915.1|2926.7|2915.1|2927.1|2915.5|2925.4|2913.8|0
1653969600000|2022-05-31 04:00:00|2926.6|2915|2926.8|2915.2|2928|2916.4|2925.8|2914.2|0
1653969900000|2022-05-31 04:05:00|2926.1|2914.5|2926|2914.4|2927|2915.4|2925.9|2914.3|0
1653970200000|2022-05-31 04:10:00|2926.1|2914.5|2924.6|2913|2926.1|2914.5|2924|2912.4|0
1653970500000|2022-05-31 04:15:00|2925.1|2913.5|2925.5|2913.9|2926.2|2914.6|2925.1|2913.5|0
1653970800000|2022-05-31 04:20:00|2925.9|2914.3|2926.5|2914.9|2927.3|2915.7|2925.9|2914.3|0
1653971100000|2022-05-31 04:25:00|2927|2915.4|2928.6|2917|2928.6|2917|2926.9|2915.3|0
1653971400000|2022-05-31 04:30:00|2929.9|2918.3|2928|2916.4|2929.9|2918.3|2927|2915.4|0
1653971700000|2022-05-31 04:35:00|2928.3|2916.7|2928.2|2916.6|2929|2917.4|2927.7|2916.1|0
1653972000000|2022-05-31 04:40:00|2927.9|2916.3|2931.7|2919.9|2931.7|2919.9|2927.9|2916.3|0
1653972300000|2022-05-31 04:45:00|2933|2921.2|2930.3|2918.7|2933|2921.2|2930.3|2918.7|0
1653972600000|2022-05-31 04:50:00|2931.1|2919.3|2931.9|2920.1|2931.9|2920.1|2931|2919.2|0
1653972900000|2022-05-31 04:55:00|2932.4|2920.6|2932.3|2920.5|2932.9|2921.1|2931.5|2919.7|0
1653973200000|2022-05-31 05:00:00|2930.5|2918.9|2924.8|2913.2|2930.5|2918.9|2924.8|2913.2|0
1653973500000|2022-05-31 05:05:00|2922.9|2911.3|2921.1|2909.5|2923.5|2911.9|2920.2|2908.6|0
1653973800000|2022-05-31 05:10:00|2920|2908.4|2919|2907.4|2920.2|2908.6|2918.9|2907.3|0
1653974100000|2022-05-31 05:15:00|2917.5|2905.9|2917.9|2906.3|2918.1|2906.5|2916.7|2905.1|0
1653974400000|2022-05-31 05:20:00|2918.4|2906.8|2920|2908.4|2920.7|2909.1|2918.4|2906.8|0
1653974700000|2022-05-31 05:25:00|2919.5|2907.9|2918.5|2906.9|2920.2|2908.6|2918.5|2906.9|0
1653975000000|2022-05-31 05:30:00|2918.7|2907.1|2917.6|2906|2919|2907.4|2917.6|2906|0
1653975300000|2022-05-31 05:35:00|2917.2|2905.6|2916.8|2905.2|2917.3|2905.7|2915.6|2904|0
1653975600000|2022-05-31 05:40:00|2917|2905.4|2913.6|2902|2917|2905.4|2913.6|2902|0
1653975900000|2022-05-31 05:45:00|2913.2|2901.6|2910|2898.4|2913.2|2901.6|2909.4|2897.8|0
1653976200000|2022-05-31 05:50:00|2909.6|2898|2907.5|2895.9|2909.6|2898|2907.5|2895.9|0
1653976500000|2022-05-31 05:55:00|2908|2896.4|2910|2898.4|2910.7|2899.1|2907.7|2896.1|0
1654042200000|2022-06-01 00:10:00|2909|2897.4|2909.6|2898|2909.6|2898|2899.9|2888.3|0
1654042500000|2022-06-01 00:15:00|2910.2|2898.6|2907.6|2896|2911.7|2900.1|2906.5|2894.9|0
1654042800000|2022-06-01 00:20:00|2908|2896.4|2910.4|2898.8|2913.7|2902.1|2904.7|2893.1|0
1654043100000|2022-06-01 00:25:00|2910.6|2899|2910.4|2898.8|2912.5|2900.9|2910.4|2898.8|0
1654043400000|2022-06-01 00:30:00|2911.9|2900.3|2910.9|2899.3|2912.4|2900.8|2910.4|2898.8|0
1654043700000|2022-06-01 00:35:00|2909.9|2898.3|2904.9|2893.3|2909.9|2898.3|2904.1|2892.5|0
1654044000000|2022-06-01 00:40:00|2903.5|2891.9|2908.4|2896.8|2908.4|2896.8|2903.4|2891.8|0
1654044300000|2022-06-01 00:45:00|2908.2|2896.6|2910.2|2898.6|2910.2|2898.6|2907.9|2896.3|0
1654044600000|2022-06-01 00:50:00|2909.6|2898|2910|2898.4|2910|2898.4|2907.8|2896.2|0
1654044900000|2022-06-01 00:55:00|2910.5|2898.9|2903.9|2892.3|2911.2|2899.6|2903.9|2892.3|0
1654045200000|2022-06-01 01:00:00|2903.8|2892.2|2905.6|2894|2905.6|2894|2903.8|2892.2|0
1654045500000|2022-06-01 01:05:00|2905.2|2893.6|2904.2|2892.6|2905.6|2894|2904.2|2892.6|0
1654045800000|2022-06-01 01:10:00|2904.3|2892.7|2910.1|2898.5|2910.9|2899.3|2904.3|2892.7|0
1654046100000|2022-06-01 01:15:00|2910.9|2899.3|2903.7|2892.1|2910.9|2899.3|2903.7|2892.1|0
1654046400000|2022-06-01 01:20:00|2904|2892.4|2900.1|2888.5|2904|2892.4|2899.9|2888.3|0
1654046700000|2022-06-01 01:25:00|2899.7|2888.1|2903.7|2892.1|2903.7|2892.1|2899.7|2888.1|0
1654047000000|2022-06-01 01:30:00|2903.2|2891.6|2903|2891.4|2903.2|2891.6|2902.2|2890.6|0
1654047300000|2022-06-01 01:35:00|2903.4|2891.8|2902.6|2891|2903.4|2891.8|2900.6|2889|0
1654047600000|2022-06-01 01:40:00|2902.9|2891.3|2907|2895.4|2908.2|2896.6|2902.9|2891.3|0
1654047900000|2022-06-01 01:45:00|2908.2|2896.6|2905.9|2894.3|2908.2|2896.6|2905.2|2893.6|0
1654048200000|2022-06-01 01:50:00|2906.6|2895|2908.7|2897.1|2909.2|2897.6|2906.6|2895|0
1654048500000|2022-06-01 01:55:00|2907.9|2896.3|2908.7|2897.1|2909.6|2898|2907|2895.4|0
1654048800000|2022-06-01 02:00:00|2907.3|2895.7|2910|2898.4|2910.3|2898.7|2907.3|2895.7|0
1654049100000|2022-06-01 02:05:00|2910.5|2898.9|2908.7|2897.1|2911.6|2900|2908.7|2897.1|0
1654049400000|2022-06-01 02:10:00|2909.4|2897.8|2909.2|2897.6|2910.3|2898.7|2909.2|2897.6|0
1654049700000|2022-06-01 02:15:00|2908.2|2896.6|2907.3|2895.7|2909|2897.4|2907.3|2895.7|0
1654050000000|2022-06-01 02:20:00|2907.5|2895.9|2909.4|2897.8|2909.4|2897.8|2907.1|2895.5|0
1654050300000|2022-06-01 02:25:00|2910.4|2898.8|2908.5|2896.9|2911.4|2899.8|2908.2|2896.6|0
1654050600000|2022-06-01 02:30:00|2908.8|2897.2|2905.8|2894.2|2908.8|2897.2|2905.5|2893.9|0
1654050900000|2022-06-01 02:35:00|2906.4|2894.8|2904.1|2892.5|2906.4|2894.8|2903.8|2892.2|0
1654051200000|2022-06-01 02:40:00|2904|2892.4|2905.1|2893.5|2905.1|2893.5|2903.7|2892.1|0
1654051500000|2022-06-01 02:45:00|2905.7|2894.1|2901.1|2889.5|2905.7|2894.1|2901.1|2889.5|0
1654051800000|2022-06-01 02:50:00|2900.9|2889.3|2898.5|2886.9|2900.9|2889.3|2898.1|2886.5|0
1654052100000|2022-06-01 02:55:00|2897.4|2885.8|2897|2885.4|2897.4|2885.8|2896|2884.4|0
1654052400000|2022-06-01 03:00:00|2897.2|2885.6|2895.4|2883.8|2897.9|2886.3|2895|2883.4|0
1654052700000|2022-06-01 03:05:00|2895.8|2884.2|2895.5|2883.9|2895.9|2884.3|2895.3|2883.7|0
1654053000000|2022-06-01 03:10:00|2895.6|2884|2896.1|2884.5|2896.1|2884.5|2894.4|2882.8|0
1654053300000|2022-06-01 03:15:00|2896.6|2885|2899.2|2887.6|2899.3|2887.7|2896.6|2885|0
1654053600000|2022-06-01 03:20:00|2899.4|2887.8|2899.3|2887.7|2899.7|2888.1|2898.4|2886.8|0
1654053900000|2022-06-01 03:25:00|2900.4|2888.8|2899.8|2888.2|2900.5|2888.9|2899.3|2887.7|0
1654054200000|2022-06-01 03:30:00|2899.9|2888.3|2899.1|2887.5|2901.3|2889.7|2899.1|2887.5|0
1654054500000|2022-06-01 03:35:00|2898.8|2887.2|2900.1|2888.5|2900.1|2888.5|2898.4|2886.8|0
1654054800000|2022-06-01 03:40:00|2900.7|2889.1|2900.2|2888.6|2900.9|2889.3|2900.2|2888.6|0
1654055100000|2022-06-01 03:45:00|2902.7|2891.1|2902.2|2890.6|2903.1|2891.5|2901.8|2890.2|0
1654055400000|2022-06-01 03:50:00|2902.3|2890.7|2901.4|2889.8|2902.4|2890.8|2900.5|2888.9|0
1654055700000|2022-06-01 03:55:00|2900.8|2889.2|2900|2888.4|2900.9|2889.3|2900|2888.4|0
1654056000000|2022-06-01 04:00:00|2899.6|2888|2900.5|2888.9|2900.9|2889.3|2899.6|2888|0
1654056300000|2022-06-01 04:05:00|2900.7|2889.1|2899.8|2888.2|2900.8|2889.2|2899.7|2888.1|0
1654056600000|2022-06-01 04:10:00|2899.4|2887.8|2898.4|2886.8|2899.4|2887.8|2897.4|2885.8|0
1654056900000|2022-06-01 04:15:00|2898|2886.4|2898.3|2886.7|2899.1|2887.5|2897.9|2886.3|0
1654057200000|2022-06-01 04:20:00|2898.6|2887|2896.5|2884.9|2898.6|2887|2896|2884.4|0
1654057500000|2022-06-01 04:25:00|2895.5|2883.9|2895.3|2883.7|2896.2|2884.6|2894.8|2883.2|0
1654057800000|2022-06-01 04:30:00|2895.4|2883.8|2894.6|2883|2896.2|2884.6|2894.6|2883|0
1654058100000|2022-06-01 04:35:00|2894.7|2883.1|2895.6|2884|2896.1|2884.5|2894.7|2883.1|0
1654058400000|2022-06-01 04:40:00|2896|2884.4|2896.6|2885|2896.6|2885|2895.3|2883.7|0
1654058700000|2022-06-01 04:45:00|2896.8|2885.2|2896.9|2885.3|2897.3|2885.7|2896.6|2885|0
1654059000000|2022-06-01 04:50:00|2897.9|2886.3|2900.3|2888.7|2900.3|2888.7|2897.9|2886.3|0
1654059300000|2022-06-01 04:55:00|2899.8|2888.2|2902.2|2890.6|2902.2|2890.6|2899.6|2888|0
1654059600000|2022-06-01 05:00:00|2902|2890.4|2902.7|2891.1|2902.7|2891.1|2901.6|2890|0
1654059900000|2022-06-01 05:05:00|2903|2891.4|2903.4|2891.8|2904.4|2892.8|2903|2891.4|0
1654060200000|2022-06-01 05:10:00|2903.6|2892|2903.3|2891.7|2903.8|2892.2|2903|2891.4|0
1654060500000|2022-06-01 05:15:00|2902.9|2891.3|2903.4|2891.8|2903.6|2892|2902.2|2890.6|0
1654060800000|2022-06-01 05:20:00|2903.2|2891.6|2902.3|2890.7|2903.2|2891.6|2902.3|2890.7|0
1654061100000|2022-06-01 05:25:00|2900.7|2889.1|2897.7|2886.1|2900.7|2889.1|2897.7|2886.1|0
1654061400000|2022-06-01 05:30:00|2897.1|2885.5|2891.8|2880.2|2897.1|2885.5|2891.8|2880.2|0
1654061700000|2022-06-01 05:35:00|2891.6|2880|2893.7|2882.1|2893.7|2882.1|2891.6|2880|0
1654062000000|2022-06-01 05:40:00|2893.9|2882.3|2894.9|2883.3|2894.9|2883.3|2893.3|2881.7|0
1654062300000|2022-06-01 05:45:00|2894.8|2883.2|2892.3|2880.7|2895|2883.4|2892.2|2880.6|0
1654062600000|2022-06-01 05:50:00|2892.4|2880.8|2892.4|2880.8|2892.9|2881.3|2892.1|2880.5|0
1654062900000|2022-06-01 05:55:00|2892.7|2881.1|2894.5|2882.9|2894.7|2883.1|2892.4|2880.8|0
1654128600000|2022-06-02 00:10:00|2866.6|2855.2|2863|2851.6|2866.6|2855.2|2861.7|2850.3|0
1654128900000|2022-06-02 00:15:00|2862.6|2851.2|2872.7|2861.3|2872.7|2861.3|2862.6|2851.2|0
1654129200000|2022-06-02 00:20:00|2875.4|2864|2874.1|2862.7|2875.4|2864|2872.1|2860.7|0
1654129500000|2022-06-02 00:25:00|2874.7|2863.3|2874.6|2863.2|2881.3|2869.7|2873.6|2862.2|0
1654129800000|2022-06-02 00:30:00|2876.2|2864.8|2875.7|2864.3|2879.5|2868.1|2874.3|2862.9|0
1654130100000|2022-06-02 00:35:00|2874.6|2863.2|2883.3|2871.7|2883.3|2871.7|2874.6|2863.2|0
1654130400000|2022-06-02 00:40:00|2883.5|2871.9|2882.5|2870.9|2883.5|2871.9|2877.8|2866.4|0
1654130700000|2022-06-02 00:45:00|2881.7|2870.1|2880.3|2868.9|2881.7|2870.1|2879|2867.6|0
1654131000000|2022-06-02 00:50:00|2881|2869.4|2876|2864.6|2882|2870.4|2876|2864.6|0
1654131300000|2022-06-02 00:55:00|2877|2865.6|2878.3|2866.9|2878.7|2867.3|2876.2|2864.8|0
1654131600000|2022-06-02 01:00:00|2877.6|2866.2|2878.2|2866.8|2879|2867.6|2877.3|2865.9|0
1654131900000|2022-06-02 01:05:00|2878.3|2866.9|2878.2|2866.8|2878.3|2866.9|2876.1|2864.7|0
1654132200000|2022-06-02 01:10:00|2879.6|2868.2|2880.6|2869.2|2880.6|2869.2|2877.6|2866.2|0
1654132500000|2022-06-02 01:15:00|2879.9|2868.5|2882|2870.4|2882.7|2871.1|2879.5|2868.1|0
1654132800000|2022-06-02 01:20:00|2881.8|2870.2|2883.3|2871.7|2884.1|2872.5|2881.8|2870.2|0
1654133100000|2022-06-02 01:25:00|2884.5|2872.9|2891.7|2880.1|2891.7|2880.1|2884.5|2872.9|0
1654133400000|2022-06-02 01:30:00|2891.4|2879.8|2894.7|2883.1|2894.7|2883.1|2890.7|2879.1|0
1654133700000|2022-06-02 01:35:00|2895.6|2884|2892.8|2881.2|2895.6|2884|2892.8|2881.2|0
1654134000000|2022-06-02 01:40:00|2892.7|2881.1|2890.3|2878.7|2893.1|2881.5|2889.4|2877.8|0
1654134300000|2022-06-02 01:45:00|2889.6|2878|2889.3|2877.7|2889.8|2878.2|2888|2876.4|0
1654134600000|2022-06-02 01:50:00|2889.5|2877.9|2890.6|2879|2890.6|2879|2888.4|2876.8|0
1654134900000|2022-06-02 01:55:00|2891.2|2879.6|2891.6|2880|2891.6|2880|2890.4|2878.8|0
1654135200000|2022-06-02 02:00:00|2891.3|2879.7|2886.2|2874.6|2891.5|2879.9|2885.9|2874.3|0
1654135500000|2022-06-02 02:05:00|2886.5|2874.9|2890.2|2878.6|2890.5|2878.9|2886.5|2874.9|0
1654135800000|2022-06-02 02:10:00|2889|2877.4|2889.1|2877.5|2889.9|2878.3|2888.7|2877.1|0
1654136100000|2022-06-02 02:15:00|2889.3|2877.7|2891.4|2879.8|2891.4|2879.8|2888.7|2877.1|0
1654136400000|2022-06-02 02:20:00|2891.7|2880.1|2893.5|2881.9|2893.5|2881.9|2891.7|2880.1|0
1654136700000|2022-06-02 02:25:00|2893.6|2882|2891.8|2880.2|2893.6|2882|2891.8|2880.2|0
1654137000000|2022-06-02 02:30:00|2892.4|2880.8|2891.6|2880|2893.9|2882.3|2891.4|2879.8|0
1654137300000|2022-06-02 02:35:00|2890.5|2878.9|2890.4|2878.8|2890.5|2878.9|2888.9|2877.3|0
1654137600000|2022-06-02 02:40:00|2890.2|2878.6|2885.5|2873.9|2890.2|2878.6|2885.5|2873.9|0
1654137900000|2022-06-02 02:45:00|2885.2|2873.6|2887.7|2876.1|2887.7|2876.1|2884.5|2872.9|0
1654138200000|2022-06-02 02:50:00|2888.7|2877.1|2887.9|2876.3|2888.7|2877.1|2887.3|2875.7|0
1654138500000|2022-06-02 02:55:00|2887.6|2876|2887.8|2876.2|2889.4|2877.8|2887.2|2875.6|0
1654138800000|2022-06-02 03:00:00|2887.5|2875.9|2890.2|2878.6|2890.4|2878.8|2887.5|2875.9|0
1654139100000|2022-06-02 03:05:00|2889.8|2878.2|2885.5|2873.9|2889.8|2878.2|2885.5|2873.9|0
1654139400000|2022-06-02 03:10:00|2886.2|2874.6|2884.8|2873.2|2886.2|2874.6|2884.3|2872.7|0
1654139700000|2022-06-02 03:15:00|2885.3|2873.7|2881.9|2870.3|2885.9|2874.3|2881.9|2870.3|0
1654140000000|2022-06-02 03:20:00|2882|2870.4|2881.6|2870|2882.1|2870.5|2880.9|2869.3|0
1654140300000|2022-06-02 03:25:00|2881|2869.4|2876.3|2864.9|2881|2869.4|2876.2|2864.8|0
1654140600000|2022-06-02 03:30:00|2876.2|2864.8|2878.6|2867.2|2878.6|2867.2|2875.5|2864.1|0
1654140900000|2022-06-02 03:35:00|2878.7|2867.3|2878.2|2866.8|2879.5|2868.1|2876.9|2865.5|0
1654141200000|2022-06-02 03:40:00|2879.1|2867.7|2878.2|2866.8|2879.9|2868.5|2878.2|2866.8|0
1654141500000|2022-06-02 03:45:00|2878.8|2867.4|2879.7|2868.3|2879.9|2868.5|2878.5|2867.1|0
1654141800000|2022-06-02 03:50:00|2879.2|2867.8|2878.6|2867.2|2880.6|2869.2|2878.6|2867.2|0
1654142100000|2022-06-02 03:55:00|2878.7|2867.3|2879.9|2868.5|2880.8|2869.3|2878|2866.6|0
1654142400000|2022-06-02 04:00:00|2880.1|2868.7|2879.4|2868|2880.1|2868.7|2879.1|2867.7|0
1654142700000|2022-06-02 04:05:00|2879|2867.6|2878.3|2866.9|2879.4|2868|2878.3|2866.9|0
1654143000000|2022-06-02 04:10:00|2877.1|2865.7|2876|2864.6|2878.7|2867.3|2876|2864.6|0
1654143300000|2022-06-02 04:15:00|2876.4|2865|2876.7|2865.3|2877.8|2866.4|2876.3|2864.9|0
1654143600000|2022-06-02 04:20:00|2877.2|2865.8|2876.2|2864.8|2877.2|2865.8|2875.9|2864.5|0
1654143900000|2022-06-02 04:25:00|2877.1|2865.7|2879.9|2868.5|2879.9|2868.5|2877.1|2865.7|0
1654144200000|2022-06-02 04:30:00|2880.1|2868.7|2879.7|2868.3|2881.3|2869.7|2879.7|2868.3|0
1654144500000|2022-06-02 04:35:00|2880.3|2868.9|2879.6|2868.2|2880.3|2868.9|2878.8|2867.4|0
1654144800000|2022-06-02 04:40:00|2879.7|2868.3|2879.5|2868.1|2880.3|2868.9|2879.5|2868.1|0
1654145100000|2022-06-02 04:45:00|2879.8|2868.4|2880.8|2869.3|2880.9|2869.3|2879.7|2868.3|0
1654145400000|2022-06-02 04:50:00|2880.9|2869.7|2880.8|2869.3|2881.6|2870|2880.8|2869.3|0
1654145700000|2022-06-02 04:55:00|2881.8|2870.2|2882.3|2870.7|2882.4|2870.8|2881.7|2870.1|0
1654146000000|2022-06-02 05:00:00|2882.8|2871.2|2881.8|2870.2|2882.8|2871.2|2881.8|2870.2|0
1654146300000|2022-06-02 05:05:00|2882|2870.4|2882.4|2870.8|2883.4|2871.8|2882|2870.4|0
1654146600000|2022-06-02 05:10:00|2882.2|2870.6|2879.4|2868|2882.2|2870.6|2879.4|2868|0
1654146900000|2022-06-02 05:15:00|2880|2868.6|2881|2869.4|2881.2|2869.6|2879.5|2868.1|0
1654147200000|2022-06-02 05:20:00|2881.5|2869.9|2881|2869.4|2881.7|2870.1|2879.8|2868.4|0
1654147500000|2022-06-02 05:25:00|2880.8|2869.3|2882.1|2870.5|2882.1|2870.5|2880.8|2869.3|0
1654147800000|2022-06-02 05:30:00|2882.7|2871.1|2882.4|2870.8|2883.3|2871.7|2882|2870.4|0
1654148100000|2022-06-02 05:35:00|2881.6|2870|2882.6|2871|2882.7|2871.1|2881.6|2870|0
1654148400000|2022-06-02 05:40:00|2882.2|2870.6|2882.5|2870.9|2882.9|2871.3|2882.2|2870.6|0
1654148700000|2022-06-02 05:45:00|2882.2|2870.6|2883.8|2872.2|2884.3|2872.7|2882|2870.4|0
1654149000000|2022-06-02 05:50:00|2883.1|2871.5|2884.4|2872.8|2884.4|2872.8|2882.1|2870.5|0
1654149300000|2022-06-02 05:55:00|2884.6|2873|2882.8|2871.2|2884.9|2873.3|2882.8|2871.2|0
1654215000000|2022-06-03 00:10:00|2900|2888.4|2908.6|2897|2908.6|2897|2897.2|2885.6|0
1654215300000|2022-06-03 00:15:00|2906.1|2894.5|2906.3|2894.7|2910.8|2899.2|2906.1|2894.5|0
1654215600000|2022-06-03 00:20:00|2906.4|2894.8|2908.9|2897.3|2908.9|2897.3|2904.1|2892.5|0
1654215900000|2022-06-03 00:25:00|2908.3|2896.7|2906.9|2895.3|2908.4|2896.8|2906.6|2895|0
1654216200000|2022-06-03 00:30:00|2907.9|2896.3|2903|2891.4|2907.9|2896.3|2903|2891.4|0
1654216500000|2022-06-03 00:35:00|2902|2890.4|2903.2|2891.6|2904.3|2892.7|2900.7|2889.1|0
1654216800000|2022-06-03 00:40:00|2903.5|2891.9|2903.7|2892.1|2903.7|2892.1|2902.2|2890.6|0
1654217100000|2022-06-03 00:45:00|2901.1|2889.5|2899.8|2888.2|2901.1|2889.5|2898|2886.4|0
1654217400000|2022-06-03 00:50:00|2900.2|2888.6|2900.7|2889.1|2900.7|2889.1|2896.9|2885.3|0
1654217700000|2022-06-03 00:55:00|2900|2888.4|2895.2|2883.6|2900.9|2889.3|2895.2|2883.6|0
1654218000000|2022-06-03 01:00:00|2895.7|2884.1|2895.5|2883.9|2895.7|2884.1|2894|2882.4|0
1654218300000|2022-06-03 01:05:00|2896.2|2884.6|2899.4|2887.8|2899.4|2887.8|2896.2|2884.6|0
1654218600000|2022-06-03 01:10:00|2897.9|2886.3|2898.6|2887|2899.1|2887.5|2897.5|2885.9|0
1654218900000|2022-06-03 01:15:00|2898.4|2886.8|2898|2886.4|2898.5|2886.9|2897.1|2885.5|0
1654219200000|2022-06-03 01:20:00|2897|2885.4|2897.6|2886|2900.4|2888.8|2897|2885.4|0
1654219500000|2022-06-03 01:25:00|2898.4|2886.8|2898.2|2886.6|2898.4|2886.8|2896.6|2885|0
1654219800000|2022-06-03 01:30:00|2898.5|2886.9|2897.3|2885.7|2901.1|2889.5|2897.3|2885.7|0
1654220100000|2022-06-03 01:35:00|2898|2886.4|2895.7|2884.1|2898.4|2886.8|2895.7|2884.1|0
1654220400000|2022-06-03 01:40:00|2895.4|2883.8|2898.1|2886.5|2898.1|2886.5|2894.6|2883|0
1654220700000|2022-06-03 01:45:00|2897.6|2886|2898.6|2887|2898.7|2887.1|2896.8|2885.2|0
1654221000000|2022-06-03 01:50:00|2898.4|2886.8|2898.9|2887.3|2899.2|2887.6|2897.5|2885.9|0
1654221300000|2022-06-03 01:55:00|2899.4|2887.8|2897.6|2886|2899.4|2887.8|2897.6|2886|0
1654221600000|2022-06-03 02:00:00|2896.5|2884.9|2894.7|2883.1|2896.5|2884.9|2894.6|2883|0
1654221900000|2022-06-03 02:05:00|2893.3|2881.7|2890.9|2879.3|2893.7|2882.1|2890.9|2879.3|0
1654222200000|2022-06-03 02:10:00|2890.8|2879.2|2892.7|2881.1|2892.9|2881.3|2890.1|2878.5|0
1654222500000|2022-06-03 02:15:00|2893.7|2882.1|2892.8|2881.2|2894.1|2882.5|2892.8|2881.2|0
1654222800000|2022-06-03 02:20:00|2892.3|2880.7|2890.2|2878.6|2892.3|2880.7|2890.2|2878.6|0
1654223100000|2022-06-03 02:25:00|2889.4|2877.8|2887.9|2876.3|2889.4|2877.8|2887.3|2875.7|0
1654223400000|2022-06-03 02:30:00|2888.5|2876.9|2886.9|2875.3|2888.9|2877.3|2886.9|2875.3|0
1654223700000|2022-06-03 02:35:00|2887.3|2875.7|2888.7|2877.1|2888.7|2877.1|2887.3|2875.7|0
1654224000000|2022-06-03 02:40:00|2888.2|2876.6|2887.5|2875.9|2888.2|2876.6|2887|2875.4|0
1654224300000|2022-06-03 02:45:00|2887.9|2876.3|2887.5|2875.9|2887.9|2876.3|2886.8|2875.2|0
1654224600000|2022-06-03 02:50:00|2887.1|2875.5|2886.4|2874.8|2887.4|2875.8|2885.6|2874|0
1654224900000|2022-06-03 02:55:00|2886.7|2875.1|2885.7|2874.1|2887.3|2875.7|2885.7|2874.1|0
1654225200000|2022-06-03 03:00:00|2885.9|2874.3|2882.9|2871.3|2886.2|2874.6|2881.6|2870|0
1654225500000|2022-06-03 03:05:00|2883.2|2871.6|2881.8|2870.2|2883.3|2871.7|2881.8|2870.2|0
1654225800000|2022-06-03 03:10:00|2881.9|2870.3|2880.4|2869|2882.4|2870.8|2880.4|2869|0
1654226100000|2022-06-03 03:15:00|2880.1|2868.7|2881.2|2869.6|2881.2|2869.6|2880.1|2868.7|0
1654226400000|2022-06-03 03:20:00|2881.3|2869.7|2880.5|2869.1|2882.5|2870.9|2880.5|2869.1|0
1654226700000|2022-06-03 03:25:00|2881.5|2869.9|2882|2870.4|2882|2870.4|2881.2|2869.6|0
1654227000000|2022-06-03 03:30:00|2881.8|2870.2|2879.6|2868.2|2881.9|2870.3|2879.6|2868.2|0
1654227300000|2022-06-03 03:35:00|2880.4|2869|2881.5|2869.9|2881.5|2869.9|2879.5|2868.1|0
1654227600000|2022-06-03 03:40:00|2881.4|2869.8|2883.2|2871.6|2883.3|2871.7|2881.4|2869.8|0
1654227900000|2022-06-03 03:45:00|2883|2871.4|2881.6|2870|2883.7|2872.1|2880.3|2868.9|0
1654228200000|2022-06-03 03:50:00|2881.7|2870.1|2877.5|2866.1|2881.7|2870.1|2876.1|2864.7|0
1654228500000|2022-06-03 03:55:00|2878.5|2867.1|2878.1|2866.7|2878.5|2867.1|2877.8|2866.4|0
1654228800000|2022-06-03 04:00:00|2877.7|2866.3|2877.6|2866.2|2878.5|2867.1|2877.5|2866.1|0
1654229100000|2022-06-03 04:05:00|2877.4|2866|2877.6|2866.2|2878.2|2866.8|2876.7|2865.3|0
1654229400000|2022-06-03 04:10:00|2877.8|2866.4|2877.8|2866.4|2878.1|2866.7|2877.6|2866.2|0
1654229700000|2022-06-03 04:15:00|2878|2866.6|2878.4|2867|2878.7|2867.3|2878|2866.6|0
1654230000000|2022-06-03 04:20:00|2878.6|2867.2|2880.6|2869.2|2880.6|2869.2|2878.3|2866.9|0
1654230300000|2022-06-03 04:25:00|2881.7|2870.1|2881.9|2870.3|2883.4|2871.8|2881.7|2870.1|0
1654230600000|2022-06-03 04:30:00|2882|2870.4|2881.4|2869.8|2882.8|2871.2|2881.3|2869.7|0
1654230900000|2022-06-03 04:35:00|2881.3|2869.7|2880|2868.6|2881.3|2869.7|2879.6|2868.2|0
1654231200000|2022-06-03 04:40:00|2879.1|2867.7|2877.5|2866.1|2879.5|2868.1|2877.1|2865.7|0
1654231500000|2022-06-03 04:45:00|2877.8|2866.4|2877.1|2865.7|2877.8|2866.4|2876.9|2865.5|0
1654231800000|2022-06-03 04:50:00|2876.6|2865.2|2877.2|2865.8|2877.4|2866|2876.6|2865.2|0
1654232100000|2022-06-03 04:55:00|2876.6|2865.2|2877.5|2866.1|2877.7|2866.3|2876.5|2865.1|0
1654232400000|2022-06-03 05:00:00|2877.3|2865.9|2877.3|2865.9|2878.1|2866.7|2877.3|2865.9|0
1654232700000|2022-06-03 05:05:00|2876.5|2865.1|2874.6|2863.2|2876.5|2865.1|2874.6|2863.2|0
1654233000000|2022-06-03 05:10:00|2874.3|2862.9|2874.3|2862.9|2874.3|2862.9|2873.1|2861.7|0
1654233300000|2022-06-03 05:15:00|2874.7|2863.3|2875|2863.6|2875.5|2864.1|2874.3|2862.9|0
1654233600000|2022-06-03 05:20:00|2875.3|2863.9|2876.7|2865.3|2876.7|2865.3|2875.2|2863.8|0
1654233900000|2022-06-03 05:25:00|2876.9|2865.5|2876.6|2865.2|2878.6|2867.2|2876.3|2864.9|0
1654234200000|2022-06-03 05:30:00|2876.8|2865.4|2878.9|2867.5|2878.9|2867.5|2876.3|2864.9|0
1654234500000|2022-06-03 05:35:00|2877.7|2866.3|2878|2866.6|2878|2866.6|2876.5|2865.1|0
1654234800000|2022-06-03 05:40:00|2878.4|2867|2879.2|2867.8|2879.5|2868.1|2877.9|2866.5|0
1654235100000|2022-06-03 05:45:00|2878.4|2867|2877.9|2866.5|2878.9|2867.5|2877.3|2865.9|0
1654235400000|2022-06-03 05:50:00|2877.8|2866.4|2877.2|2865.8|2877.8|2866.4|2876|2864.6|0
1654235700000|2022-06-03 05:55:00|2877.5|2866.1|2878.1|2866.7|2878.1|2866.7|2876.8|2865.4|0
1654474200000|2022-06-06 00:10:00|2859.4|2848|2865.9|2854.5|2865.9|2854.5|2857|2845.6|0
1654474500000|2022-06-06 00:15:00|2865.8|2854.4|2870.6|2859.2|2870.6|2859.2|2865.6|2854.2|0
1654474800000|2022-06-06 00:20:00|2871.2|2859.8|2872.3|2860.9|2872.3|2860.9|2869.5|2858.1|0
1654475100000|2022-06-06 00:25:00|2873.3|2861.9|2876.5|2865.1|2876.5|2865.1|2873.2|2861.8|0
1654475400000|2022-06-06 00:30:00|2874.6|2863.2|2873.7|2862.3|2875.3|2863.9|2873.7|2862.3|0
1654475700000|2022-06-06 00:35:00|2872.4|2861|2868.5|2857.1|2872.9|2861.5|2868.5|2857.1|0
1654476000000|2022-06-06 00:40:00|2867.9|2856.5|2869.5|2858.1|2870.5|2859.1|2867.9|2856.5|0
1654476300000|2022-06-06 00:45:00|2870.5|2859.1|2871.8|2860.4|2872.4|2861|2870.5|2859.1|0
1654476600000|2022-06-06 00:50:00|2871.5|2860.1|2872.7|2861.3|2872.7|2861.3|2870.6|2859.2|0
1654476900000|2022-06-06 00:55:00|2872|2860.6|2873.3|2861.9|2873.4|2862|2871.2|2859.8|0
1654477200000|2022-06-06 01:00:00|2873.6|2862.2|2876.5|2865.1|2876.9|2865.5|2873.6|2862.2|0
1654477500000|2022-06-06 01:05:00|2875.6|2864.2|2875.7|2864.3|2876.1|2864.7|2874.5|2863.1|0
1654477800000|2022-06-06 01:10:00|2877.1|2865.7|2876.5|2865.1|2877.3|2865.9|2876.5|2865.1|0
1654478100000|2022-06-06 01:15:00|2877.5|2866.1|2880.9|2869.3|2881.3|2869.7|2877.5|2866.1|0
1654478400000|2022-06-06 01:20:00|2881.8|2870.2|2884|2872.4|2884.4|2872.8|2880.8|2869.3|0
1654478700000|2022-06-06 01:25:00|2884.2|2872.6|2882.5|2870.9|2885.2|2873.6|2882.3|2870.7|0
1654479000000|2022-06-06 01:30:00|2880.4|2869|2881.1|2869.5|2881.9|2870.3|2879.4|2868|0
1654479300000|2022-06-06 01:35:00|2880.8|2869.3|2880.5|2869.1|2880.9|2869.3|2879|2867.6|0
1654479600000|2022-06-06 01:40:00|2879.8|2868.4|2880.5|2869.1|2881.2|2869.6|2879|2867.6|0
1654479900000|2022-06-06 01:45:00|2880.3|2868.9|2883.9|2872.3|2884.2|2872.6|2880.3|2868.9|0
1654480200000|2022-06-06 01:50:00|2884.7|2873.1|2883.7|2872.1|2885.1|2873.5|2883.4|2871.8|0
1654480500000|2022-06-06 01:55:00|2883.3|2871.7|2885.3|2873.7|2885.5|2873.9|2883.3|2871.7|0
1654480800000|2022-06-06 02:00:00|2885.8|2874.2|2882.7|2871.1|2886.3|2874.7|2882.7|2871.1|0
1654481100000|2022-06-06 02:05:00|2881.9|2870.3|2883.9|2872.3|2884.3|2872.7|2881.7|2870.1|0
1654481400000|2022-06-06 02:10:00|2883.5|2871.9|2881.4|2869.8|2883.5|2871.9|2881.4|2869.8|0
1654481700000|2022-06-06 02:15:00|2882.1|2870.5|2879.9|2868.5|2882.1|2870.5|2879.9|2868.5|0
1654482000000|2022-06-06 02:20:00|2880.8|2869.3|2880.3|2868.9|2881|2869.4|2879.8|2868.4|0
1654482300000|2022-06-06 02:25:00|2880.1|2868.7|2880.9|2869.3|2881.1|2869.5|2879|2867.6|0
1654482600000|2022-06-06 02:30:00|2881.1|2869.5|2881.9|2870.3|2882.7|2871.1|2881.1|2869.5|0
1654482900000|2022-06-06 02:35:00|2883.3|2871.7|2884.2|2872.6|2884.2|2872.6|2882.4|2870.8|0
1654483200000|2022-06-06 02:40:00|2884.1|2872.5|2884.5|2872.9|2885.7|2874.1|2883.9|2872.3|0
1654483500000|2022-06-06 02:45:00|2884.9|2873.3|2883.3|2871.7|2885.5|2873.9|2882.9|2871.3|0
1654483800000|2022-06-06 02:50:00|2882.7|2871.1|2881.5|2869.9|2883.7|2872.1|2881.5|2869.9|0
1654484100000|2022-06-06 02:55:00|2881.4|2869.8|2883.1|2871.5|2883.1|2871.5|2881.4|2869.8|0
1654484400000|2022-06-06 03:00:00|2883.4|2871.8|2882.7|2871.1|2883.4|2871.8|2882|2870.4|0
1654484700000|2022-06-06 03:05:00|2882.8|2871.2|2882.9|2871.3|2883.1|2871.5|2882.2|2870.6|0
1654485000000|2022-06-06 03:10:00|2883|2871.4|2883.6|2872|2884.3|2872.7|2882.7|2871.1|0
1654485300000|2022-06-06 03:15:00|2882.9|2871.3|2882.6|2871|2883.1|2871.5|2882.4|2870.8|0
1654485600000|2022-06-06 03:20:00|2882.5|2870.9|2883.8|2872.2|2885|2873.4|2882.5|2870.9|0
1654485900000|2022-06-06 03:25:00|2884|2872.4|2884.8|2873.2|2884.8|2873.2|2883.6|2872|0
1654486200000|2022-06-06 03:30:00|2885.3|2873.7|2886.8|2875.2|2886.8|2875.2|2885.1|2873.5|0
1654486500000|2022-06-06 03:35:00|2886.9|2875.3|2885.9|2874.3|2887.1|2875.5|2885.3|2873.7|0
1654486800000|2022-06-06 03:40:00|2885.7|2874.1|2884.9|2873.3|2885.8|2874.2|2884.9|2873.3|0
1654487100000|2022-06-06 03:45:00|2885|2873.4|2886.8|2875.2|2888.2|2876.6|2885|2873.4|0
1654487400000|2022-06-06 03:50:00|2886.1|2874.5|2884.9|2873.3|2886.5|2874.9|2884.3|2872.7|0
1654487700000|2022-06-06 03:55:00|2884.4|2872.8|2885|2873.4|2885.9|2874.3|2884.4|2872.8|0
1654488000000|2022-06-06 04:00:00|2884.3|2872.7|2886.4|2874.8|2886.4|2874.8|2884.3|2872.7|0
1654488300000|2022-06-06 04:05:00|2885.8|2874.2|2885.3|2873.7|2886.4|2874.8|2885.3|2873.7|0
1654488600000|2022-06-06 04:10:00|2885.6|2874|2886.6|2875|2886.6|2875|2884.6|2873|0
1654488900000|2022-06-06 04:15:00|2886.2|2874.6|2886.3|2874.7|2886.8|2875.2|2885.7|2874.1|0
1654489200000|2022-06-06 04:20:00|2885.9|2874.3|2884.1|2872.5|2886.1|2874.5|2884.1|2872.5|0
1654489500000|2022-06-06 04:25:00|2885.2|2873.6|2886.1|2874.5|2886.1|2874.5|2885.2|2873.6|0
1654489800000|2022-06-06 04:30:00|2886.2|2874.6|2884.7|2873.1|2886.5|2874.9|2884.7|2873.1|0
1654490100000|2022-06-06 04:35:00|2885.9|2874.3|2885.5|2873.9|2885.9|2874.3|2885|2873.4|0
1654490400000|2022-06-06 04:40:00|2885|2873.4|2884.8|2873.2|2885.5|2873.9|2884.2|2872.6|0
1654490700000|2022-06-06 04:45:00|2883.8|2872.2|2884.1|2872.5|2884.3|2872.7|2882.9|2871.3|0
1654491000000|2022-06-06 04:50:00|2884.2|2872.6|2884.5|2872.9|2884.5|2872.9|2883.5|2871.9|0
1654491300000|2022-06-06 04:55:00|2884.6|2873|2884.3|2872.7|2885.5|2873.9|2884.3|2872.7|0
1654491600000|2022-06-06 05:00:00|2883.2|2871.6|2884.1|2872.5|2884.8|2873.2|2883.2|2871.6|0
1654491900000|2022-06-06 05:05:00|2883.9|2872.3|2884.4|2872.8|2884.8|2873.2|2883.7|2872.1|0
1654492200000|2022-06-06 05:10:00|2884.1|2872.5|2883.9|2872.3|2885.2|2873.6|2882.9|2871.3|0
1654492500000|2022-06-06 05:15:00|2884.1|2872.5|2884.1|2872.5|2884.5|2872.9|2883.2|2871.6|0
1654492800000|2022-06-06 05:20:00|2884.8|2873.2|2884.6|2873|2885.7|2874.1|2884|2872.4|0
1654493100000|2022-06-06 05:25:00|2884.8|2873.2|2885.6|2874|2885.6|2874|2884.7|2873.1|0
1654493400000|2022-06-06 05:30:00|2885|2873.4|2883.9|2872.3|2885.1|2873.5|2883.6|2872|0
1654493700000|2022-06-06 05:35:00|2884.1|2872.5|2883.1|2871.5|2885|2873.4|2883|2871.4|0
1654494000000|2022-06-06 05:40:00|2883|2871.4|2881.1|2869.5|2883.6|2872|2881|2869.4|0
1654494300000|2022-06-06 05:45:00|2880.6|2869.2|2878.6|2867.2|2880.6|2869.2|2878.6|2867.2|0
1654494600000|2022-06-06 05:50:00|2878.4|2867|2879.5|2868.1|2880.2|2868.8|2877.9|2866.5|0
1654494900000|2022-06-06 05:55:00|2879.1|2867.7|2878.6|2867.2|2879.1|2867.7|2877.9|2866.5|0
1654560600000|2022-06-07 00:10:00|2858.8|2847.4|2855.4|2844|2862.3|2850.9|2855.4|2844|0
1654560900000|2022-06-07 00:15:00|2853.7|2842.3|2852|2840.6|2855.3|2843.9|2852|2840.6|0
1654561200000|2022-06-07 00:20:00|2851.3|2839.9|2852.5|2841.1|2853.8|2842.4|2849.4|2838|0
1654561500000|2022-06-07 00:25:00|2854.4|2843|2853|2841.6|2855.7|2844.3|2853|2841.6|0
1654561800000|2022-06-07 00:30:00|2855|2843.6|2849.1|2837.7|2855|2843.6|2847.7|2836.3|0
1654562100000|2022-06-07 00:35:00|2848.6|2837.2|2849.4|2838|2850.1|2838.7|2847.8|2836.4|0
1654562400000|2022-06-07 00:40:00|2850.6|2839.2|2848|2836.6|2850.6|2839.2|2847.9|2836.5|0
1654562700000|2022-06-07 00:45:00|2848.4|2837|2850.5|2839.1|2850.5|2839.1|2847.9|2836.5|0
1654563000000|2022-06-07 00:50:00|2851.3|2839.9|2850.8|2839.4|2851.3|2839.9|2849|2837.6|0
1654563300000|2022-06-07 00:55:00|2850.9|2839.5|2852.9|2841.5|2853.6|2842.2|2850.9|2839.5|0
1654563600000|2022-06-07 01:00:00|2853.1|2841.7|2854.2|2842.8|2854.6|2843.2|2852.4|2841|0
1654563900000|2022-06-07 01:05:00|2853.7|2842.3|2854.5|2843.1|2854.5|2843.1|2852.3|2840.9|0
1654564200000|2022-06-07 01:10:00|2853.5|2842.1|2853.9|2842.5|2853.9|2842.5|2852.5|2841.1|0
1654564500000|2022-06-07 01:15:00|2854.3|2842.9|2858.2|2846.8|2858.2|2846.8|2853.6|2842.2|0
1654564800000|2022-06-07 01:20:00|2858.8|2847.4|2860|2848.6|2860|2848.6|2858.2|2846.8|0
1654565100000|2022-06-07 01:25:00|2859.9|2848.5|2848.6|2837.2|2859.9|2848.5|2848.6|2837.2|0
1654565400000|2022-06-07 01:30:00|2848.7|2837.3|2851.5|2840.1|2851.5|2840.1|2848.3|2836.9|0
1654565700000|2022-06-07 01:35:00|2851.8|2840.4|2852.3|2840.9|2853.1|2841.7|2850.7|2839.3|0
1654566000000|2022-06-07 01:40:00|2852.2|2840.8|2856.4|2845|2857|2845.6|2852.2|2840.8|0
1654566300000|2022-06-07 01:45:00|2856.1|2844.7|2857.9|2846.5|2857.9|2846.5|2855.2|2843.8|0
1654566600000|2022-06-07 01:50:00|2859.1|2847.7|2858.1|2846.7|2859.7|2848.3|2858.1|2846.7|0
1654566900000|2022-06-07 01:55:00|2858.5|2847.1|2857.8|2846.4|2858.7|2847.3|2856.8|2845.4|0
1654567200000|2022-06-07 02:00:00|2859.3|2847.9|2855.6|2844.2|2859.3|2847.9|2855.6|2844.2|0
1654567500000|2022-06-07 02:05:00|2855.8|2844.4|2858.5|2847.1|2858.5|2847.1|2855.8|2844.4|0
1654567800000|2022-06-07 02:10:00|2857.6|2846.2|2854.2|2842.8|2857.7|2846.3|2854.2|2842.8|0
1654568100000|2022-06-07 02:15:00|2854.5|2843.1|2854|2842.6|2854.8|2843.4|2853.4|2842|0
1654568400000|2022-06-07 02:20:00|2854.9|2843.5|2855.8|2844.4|2856.6|2845.2|2854.9|2843.5|0
1654568700000|2022-06-07 02:25:00|2855.7|2844.3|2854.6|2843.2|2856.3|2844.9|2854.5|2843.1|0
1654569000000|2022-06-07 02:30:00|2854.3|2842.9|2853.8|2842.4|2855.2|2843.8|2853.8|2842.4|0
1654569300000|2022-06-07 02:35:00|2853.9|2842.5|2852|2840.6|2854|2842.6|2851.6|2840.2|0
1654569600000|2022-06-07 02:40:00|2851.3|2839.9|2848.3|2836.9|2852.3|2840.9|2848.3|2836.9|0
1654569900000|2022-06-07 02:45:00|2847.8|2836.4|2847.5|2836.1|2847.8|2836.4|2845.8|2834.4|0
1654570200000|2022-06-07 02:50:00|2847.3|2835.9|2849.6|2838.2|2849.6|2838.2|2847.3|2835.9|0
1654570500000|2022-06-07 02:55:00|2849.3|2837.9|2847.5|2836.1|2849.3|2837.9|2846.6|2835.2|0
1654570800000|2022-06-07 03:00:00|2847|2835.6|2847.6|2836.2|2848.5|2837.1|2847|2835.6|0
1654571100000|2022-06-07 03:05:00|2847.9|2836.5|2847.6|2836.2|2848.2|2836.8|2847.1|2835.7|0
1654571400000|2022-06-07 03:10:00|2848|2836.6|2848.6|2837.2|2848.6|2837.2|2847.4|2836|0
1654571700000|2022-06-07 03:15:00|2847.9|2836.5|2850.2|2838.8|2850.2|2838.8|2847.2|2835.8|0
1654572000000|2022-06-07 03:20:00|2851.1|2839.7|2850.3|2838.9|2851.7|2840.3|2850.3|2838.9|0
1654572300000|2022-06-07 03:25:00|2850.4|2839|2847.5|2836.1|2850.6|2839.2|2847.5|2836.1|0
1654572600000|2022-06-07 03:30:00|2847.7|2836.3|2846.3|2834.9|2848.1|2836.7|2845.8|2834.4|0
1654572900000|2022-06-07 03:35:00|2845.5|2834.1|2846|2834.6|2846.5|2835.1|2844.7|2833.3|0
1654573200000|2022-06-07 03:40:00|2845|2833.6|2844.9|2833.5|2845|2833.6|2843.2|2831.8|0
1654573500000|2022-06-07 03:45:00|2845.8|2834.4|2845.5|2834.1|2846.3|2834.9|2845|2833.6|0
1654573800000|2022-06-07 03:50:00|2845.2|2833.8|2846.6|2835.2|2846.8|2835.4|2845.2|2833.8|0
1654574100000|2022-06-07 03:55:00|2846.4|2835|2842.5|2831.1|2846.4|2835|2842.5|2831.1|0
1654574400000|2022-06-07 04:00:00|2842.4|2831|2845.6|2834.2|2845.8|2834.4|2842.4|2831|0
1654574700000|2022-06-07 04:05:00|2845.1|2833.7|2845.5|2834.1|2846.3|2834.9|2844.1|2832.7|0
1654575000000|2022-06-07 04:10:00|2844.9|2833.5|2843.1|2831.7|2844.9|2833.5|2842.8|2831.4|0
1654575300000|2022-06-07 04:15:00|2843.2|2831.8|2841.8|2830.4|2843.4|2832|2841.8|2830.4|0
1654575600000|2022-06-07 04:20:00|2842.5|2831.1|2843.9|2832.5|2843.9|2832.5|2841.3|2829.9|0
1654575900000|2022-06-07 04:25:00|2844.1|2832.7|2841.6|2830.2|2846.2|2834.8|2841.6|2830.2|0
1654576200000|2022-06-07 04:30:00|2842.7|2831.3|2822.2|2811|2842.7|2831.3|2822.2|2811|0
1654576500000|2022-06-07 04:35:00|2817.5|2806.3|2819.6|2808.4|2820.3|2809.1|2816.8|2805.6|0
1654576800000|2022-06-07 04:40:00|2818.8|2807.6|2813.1|2801.9|2818.8|2807.6|2813.1|2801.9|0
1654577100000|2022-06-07 04:45:00|2811|2799.8|2808.1|2796.9|2811|2799.8|2808.1|2796.9|0
1654577400000|2022-06-07 04:50:00|2807.7|2796.5|2805.3|2794.1|2808|2796.8|2805.3|2794.1|0
1654577700000|2022-06-07 04:55:00|2805.2|2794|2805.3|2794.1|2806.8|2795.6|2803.6|2792.4|0
1654578000000|2022-06-07 05:00:00|2808.5|2797.3|2812.2|2801|2813.3|2802.1|2808.5|2797.3|0
1654578300000|2022-06-07 05:05:00|2811.5|2800.3|2813.5|2802.3|2816.9|2805.7|2811.5|2800.3|0
1654578600000|2022-06-07 05:10:00|2812.8|2801.6|2810.1|2798.9|2813.8|2802.6|2810.1|2798.9|0
1654578900000|2022-06-07 05:15:00|2809.8|2798.6|2808.8|2797.6|2809.8|2798.6|2808.1|2796.9|0
1654579200000|2022-06-07 05:20:00|2808.7|2797.5|2809.2|2798|2809.8|2798.6|2808.5|2797.3|0
1654579500000|2022-06-07 05:25:00|2809.6|2798.4|2808.1|2796.9|2809.6|2798.4|2807.1|2795.9|0
1654579800000|2022-06-07 05:30:00|2809|2797.8|2811.1|2799.9|2811.7|2800.5|2809|2797.8|0
1654580100000|2022-06-07 05:35:00|2810.2|2799|2810.5|2799.3|2811.7|2800.5|2810.1|2798.9|0
1654580400000|2022-06-07 05:40:00|2810.7|2799.5|2810|2798.8|2811.1|2799.9|2810|2798.8|0
1654580700000|2022-06-07 05:45:00|2809.4|2798.2|2809.8|2798.6|2810.4|2799.2|2808.4|2797.2|0
1654581000000|2022-06-07 05:50:00|2809.5|2798.3|2810.4|2799.2|2810.7|2799.5|2809.5|2798.3|0
1654581300000|2022-06-07 05:55:00|2809.9|2798.7|2811|2799.8|2811.6|2800.4|2809.5|2798.3|0
1654647000000|2022-06-08 00:10:00|2800.6|2789.4|2788.3|2777.1|2801.5|2790.3|2788.3|2777.1|0
1654647300000|2022-06-08 00:15:00|2790.7|2779.5|2790.2|2779|2794.3|2783.1|2790.2|2779|0
1654647600000|2022-06-08 00:20:00|2790.5|2779.3|2797.8|2786.6|2797.8|2786.6|2787.9|2776.7|0
1654647900000|2022-06-08 00:25:00|2798.7|2787.5|2797.7|2786.5|2798.7|2787.5|2792.4|2781.2|0
1654648200000|2022-06-08 00:30:00|2795.7|2784.5|2805.6|2794.4|2805.6|2794.4|2795.7|2784.5|0
1654648500000|2022-06-08 00:35:00|2804.7|2793.5|2820|2808.8|2820.1|2808.9|2804.7|2793.5|0
1654648800000|2022-06-08 00:40:00|2820.3|2809.1|2825.2|2814|2826.8|2815.6|2820.3|2809.1|0
1654649100000|2022-06-08 00:45:00|2823.6|2812.4|2823.8|2812.6|2826.7|2815.5|2822.7|2811.5|0
1654649400000|2022-06-08 00:50:00|2825|2813.8|2824.4|2813.2|2828.7|2817.5|2823|2811.8|0
1654649700000|2022-06-08 00:55:00|2824|2812.8|2818.5|2807.3|2824.4|2813.2|2818.5|2807.3|0
1654650000000|2022-06-08 01:00:00|2818.3|2807.1|2820.6|2809.4|2821.3|2810.1|2818.3|2807.1|0
1654650300000|2022-06-08 01:05:00|2820.3|2809.1|2823|2811.8|2824.1|2812.9|2819.4|2808.2|0
1654650600000|2022-06-08 01:10:00|2820.3|2809.1|2822.6|2811.4|2822.6|2811.4|2820|2808.8|0
1654650900000|2022-06-08 01:15:00|2823.9|2812.7|2823.7|2812.5|2824.9|2813.7|2822.9|2811.7|0
1654651200000|2022-06-08 01:20:00|2825.1|2813.9|2824.3|2813.1|2825.2|2814|2822.1|2810.9|0
1654651500000|2022-06-08 01:25:00|2825.8|2814.6|2825.5|2814.3|2829.3|2818.1|2824.4|2813.2|0
1654651800000|2022-06-08 01:30:00|2825.4|2814.2|2826.1|2814.9|2826.8|2815.6|2823.5|2812.3|0
1654652100000|2022-06-08 01:35:00|2826.5|2815.3|2826.1|2814.9|2826.6|2815.4|2825.1|2813.9|0
1654652400000|2022-06-08 01:40:00|2826.3|2815.1|2825.6|2814.4|2826.5|2815.3|2825.3|2814.1|0
1654652700000|2022-06-08 01:45:00|2825.9|2814.7|2823|2811.8|2825.9|2814.7|2823|2811.8|0
1654653000000|2022-06-08 01:50:00|2822.8|2811.6|2827.4|2816.2|2827.4|2816.2|2822.8|2811.6|0
1654653300000|2022-06-08 01:55:00|2826.7|2815.5|2824|2812.8|2827.4|2816.2|2824|2812.8|0
1654653600000|2022-06-08 02:00:00|2822.3|2811.1|2822.9|2811.7|2824.4|2813.2|2821.7|2810.5|0
1654653900000|2022-06-08 02:05:00|2823.6|2812.4|2825.2|2814|2825.2|2814|2822|2810.8|0
1654654200000|2022-06-08 02:10:00|2826|2814.8|2823.6|2812.4|2826|2814.8|2823.6|2812.4|0
1654654500000|2022-06-08 02:15:00|2824|2812.8|2823.8|2812.6|2824|2812.8|2822.4|2811.2|0
1654654800000|2022-06-08 02:20:00|2824.5|2813.3|2827.9|2816.7|2829.2|2818|2824.3|2813.1|0
1654655100000|2022-06-08 02:25:00|2826.6|2815.4|2824.4|2813.2|2827.2|2816|2824.4|2813.2|0
1654655400000|2022-06-08 02:30:00|2824.7|2813.5|2824.5|2813.3|2825.3|2814.1|2823.5|2812.3|0
1654655700000|2022-06-08 02:35:00|2825.1|2813.9|2823.7|2812.5|2825.1|2813.9|2823.7|2812.5|0
1654656000000|2022-06-08 02:40:00|2821.3|2810.1|2818.6|2807.4|2821.4|2810.2|2818.6|2807.4|0
1654656300000|2022-06-08 02:45:00|2819.3|2808.1|2815.2|2804|2819.3|2808.1|2815.2|2804|0
1654656600000|2022-06-08 02:50:00|2815.7|2804.5|2815.7|2804.5|2816.2|2805|2815.1|2803.9|0
1654656900000|2022-06-08 02:55:00|2815.8|2804.6|2815.2|2804|2816.1|2804.9|2815|2803.8|0
1654657200000|2022-06-08 03:00:00|2815.1|2803.9|2812.4|2801.2|2815.1|2803.9|2812.3|2801.1|0
1654657500000|2022-06-08 03:05:00|2813|2801.8|2811.7|2800.5|2813.2|2802|2811.1|2799.9|0
1654657800000|2022-06-08 03:10:00|2811.3|2800.1|2811.2|2800|2811.6|2800.4|2810.4|2799.2|0
1654658100000|2022-06-08 03:15:00|2809.9|2798.7|2808.1|2796.9|2809.9|2798.7|2807.3|2796.1|0
1654658400000|2022-06-08 03:20:00|2806.5|2795.3|2810|2798.8|2810.5|2799.3|2806.5|2795.3|0
1654658700000|2022-06-08 03:25:00|2809.9|2798.7|2809|2797.8|2809.9|2798.7|2808|2796.8|0
1654659000000|2022-06-08 03:30:00|2808.8|2797.6|2811.2|2800|2811.4|2800.2|2808.8|2797.6|0
1654659300000|2022-06-08 03:35:00|2811.3|2800.1|2811|2799.8|2812.2|2801|2810.6|2799.4|0
1654659600000|2022-06-08 03:40:00|2810.9|2799.7|2814.3|2803.1|2814.3|2803.1|2810.9|2799.7|0
1654659900000|2022-06-08 03:45:00|2814.4|2803.2|2811.3|2800.1|2815.4|2804.2|2811.3|2800.1|0
1654660200000|2022-06-08 03:50:00|2811.1|2799.9|2810|2798.8|2811.2|2800|2809.2|2798|0
1654660500000|2022-06-08 03:55:00|2810.4|2799.2|2809.7|2798.5|2811.6|2800.4|2809.7|2798.5|0
1654660800000|2022-06-08 04:00:00|2810.2|2799|2810.4|2799.2|2810.9|2799.7|2810.2|2799|0
1654661100000|2022-06-08 04:05:00|2810.2|2799|2810|2798.8|2810.3|2799.1|2809.2|2798|0
1654661400000|2022-06-08 04:10:00|2808.9|2797.7|2809.1|2797.9|2810.4|2799.2|2808.9|2797.7|0
1654661700000|2022-06-08 04:15:00|2809|2797.8|2807.7|2796.5|2809.9|2798.7|2807.3|2796.1|0
1654662000000|2022-06-08 04:20:00|2807.8|2796.6|2811.8|2800.6|2811.8|2800.6|2807.8|2796.6|0
1654662300000|2022-06-08 04:25:00|2811.3|2800.1|2811.6|2800.4|2811.6|2800.4|2810.2|2799|0
1654662600000|2022-06-08 04:30:00|2812.1|2800.9|2810.8|2799.6|2813.2|2802|2810.8|2799.6|0
1654662900000|2022-06-08 04:35:00|2810.7|2799.5|2810.8|2799.6|2810.8|2799.6|2810.3|2799.1|0
1654663200000|2022-06-08 04:40:00|2811.7|2800.5|2814.1|2802.9|2814.1|2802.9|2811.7|2800.5|0
1654663500000|2022-06-08 04:45:00|2814.6|2803.4|2814|2802.8|2815.3|2804.1|2813.6|2802.4|0
1654663800000|2022-06-08 04:50:00|2813.5|2802.3|2811.4|2800.2|2813.5|2802.3|2810.8|2799.6|0
1654664100000|2022-06-08 04:55:00|2810.5|2799.3|2808.7|2797.5|2810.8|2799.6|2808.2|2797|0
1654664400000|2022-06-08 05:00:00|2808.5|2797.3|2809.1|2797.9|2810.5|2799.3|2808.5|2797.3|0
1654664700000|2022-06-08 05:05:00|2810|2798.8|2810.5|2799.3|2811.1|2799.9|2809.7|2798.5|0
1654665000000|2022-06-08 05:10:00|2810.8|2799.6|2812.2|2801|2812.9|2801.7|2810.8|2799.6|0
1654665300000|2022-06-08 05:15:00|2812.3|2801.1|2811.1|2799.9|2812.5|2801.3|2811|2799.8|0
1654665600000|2022-06-08 05:20:00|2811.2|2800|2812.8|2801.6|2813.5|2802.3|2811.2|2800|0
1654665900000|2022-06-08 05:25:00|2812|2800.8|2812.4|2801.2|2812.4|2801.2|2810.3|2799.1|0
1654666200000|2022-06-08 05:30:00|2812.6|2801.4|2812.8|2801.6|2813.4|2802.2|2812.4|2801.2|0
1654666500000|2022-06-08 05:35:00|2813|2801.8|2811.9|2800.7|2813.2|2802|2811.4|2800.2|0
1654666800000|2022-06-08 05:40:00|2812.6|2801.4|2811.5|2800.3|2813.2|2802|2810.8|2799.6|0
1654667100000|2022-06-08 05:45:00|2812.2|2801|2813|2801.8|2813.1|2801.9|2812.2|2801|0
1654667400000|2022-06-08 05:50:00|2812.6|2801.4|2815|2803.8|2815|2803.8|2812.6|2801.4|0
1654667700000|2022-06-08 05:55:00|2814.8|2803.6|2814.3|2803.1|2815.3|2804.1|2813|2801.8|0
1654733400000|2022-06-09 00:10:00|2812.4|2801.2|2816.4|2805.2|2818.4|2807.2|2806.6|2795.4|0
1654733700000|2022-06-09 00:15:00|2817.7|2806.5|2818.5|2807.3|2818.7|2807.5|2816.1|2804.9|0
1654734000000|2022-06-09 00:20:00|2819.4|2808.2|2819.8|2808.6|2819.8|2808.6|2816.4|2805.2|0
1654734300000|2022-06-09 00:25:00|2820.1|2808.9|2819.7|2808.5|2820.8|2809.6|2818.4|2807.2|0
1654734600000|2022-06-09 00:30:00|2819.4|2808.2|2824|2812.8|2824.8|2813.6|2818.5|2807.3|0
1654734900000|2022-06-09 00:35:00|2825.3|2814.1|2821.1|2809.9|2826.6|2815.4|2820.5|2809.3|0
1654735200000|2022-06-09 00:40:00|2820.9|2809.7|2819.7|2808.5|2820.9|2809.7|2818.8|2807.6|0
1654735500000|2022-06-09 00:45:00|2821|2809.8|2819.7|2808.5|2821|2809.8|2819.2|2808|0
1654735800000|2022-06-09 00:50:00|2818.2|2807|2812.9|2801.7|2818.2|2807|2812.9|2801.7|0
1654736100000|2022-06-09 00:55:00|2813.3|2802.1|2806.2|2795|2813.3|2802.1|2806.2|2795|0
1654736400000|2022-06-09 01:00:00|2807.8|2796.6|2810.3|2799.1|2810.3|2799.1|2806.8|2795.6|0
1654736700000|2022-06-09 01:05:00|2810.4|2799.2|2814.8|2803.6|2815.4|2804.2|2810.4|2799.2|0
1654737000000|2022-06-09 01:10:00|2815|2803.8|2815|2803.8|2815.7|2804.5|2813.9|2802.7|0
1654737300000|2022-06-09 01:15:00|2815.7|2804.5|2811.2|2800|2816.1|2804.9|2811.2|2800|0
1654737600000|2022-06-09 01:20:00|2813.4|2802.2|2814.7|2803.5|2814.8|2803.6|2813.4|2802.2|0
1654737900000|2022-06-09 01:25:00|2814.6|2803.4|2812.2|2801|2814.6|2803.4|2811.4|2800.2|0
1654738200000|2022-06-09 01:30:00|2812.1|2800.9|2814.7|2803.5|2814.7|2803.5|2810.4|2799.2|0
1654738500000|2022-06-09 01:35:00|2817.2|2806|2814.8|2803.6|2817.8|2806.6|2814.8|2803.6|0
1654738800000|2022-06-09 01:40:00|2814.5|2803.3|2812.6|2801.4|2814.8|2803.6|2812.5|2801.3|0
1654739100000|2022-06-09 01:45:00|2812.1|2800.9|2812.1|2800.9|2812.9|2801.7|2812.1|2800.9|0
1654739400000|2022-06-09 01:50:00|2811.9|2800.7|2812|2800.8|2813.5|2802.3|2811.8|2800.6|0
1654739700000|2022-06-09 01:55:00|2812.2|2801|2815.1|2803.9|2815.6|2804.4|2812.2|2801|0
1654740000000|2022-06-09 02:00:00|2814.3|2803.1|2813.1|2801.9|2814.3|2803.1|2813.1|2801.9|0
1654740300000|2022-06-09 02:05:00|2812.7|2801.5|2814.1|2802.9|2814.4|2803.2|2812.2|2801|0
1654740600000|2022-06-09 02:10:00|2814.2|2803|2813.7|2802.5|2815.3|2804.1|2812.8|2801.6|0
1654740900000|2022-06-09 02:15:00|2814.2|2803|2812.9|2801.7|2814.4|2803.2|2812.8|2801.6|0
1654741200000|2022-06-09 02:20:00|2813.4|2802.2|2811.2|2800|2813.4|2802.2|2810.5|2799.3|0
1654741500000|2022-06-09 02:25:00|2810.6|2799.4|2809.8|2798.6|2810.8|2799.6|2809.8|2798.6|0
1654741800000|2022-06-09 02:30:00|2809.9|2798.7|2809.6|2798.4|2809.9|2798.7|2807.5|2796.3|0
1654742100000|2022-06-09 02:35:00|2809.5|2798.3|2810.8|2799.6|2811.8|2800.6|2809.5|2798.3|0
1654742400000|2022-06-09 02:40:00|2811|2799.8|2811.9|2800.7|2812.3|2801.1|2811|2799.8|0
1654742700000|2022-06-09 02:45:00|2812.1|2800.9|2812.6|2801.4|2814.3|2803.1|2812.1|2800.9|0
1654743000000|2022-06-09 02:50:00|2813.1|2801.9|2810.3|2799.1|2813.1|2801.9|2810.3|2799.1|0
1654743300000|2022-06-09 02:55:00|2809.7|2798.5|2809.7|2798.5|2810.1|2798.9|2808.4|2797.2|0
1654743600000|2022-06-09 03:00:00|2811.1|2799.9|2809.9|2798.7|2811.2|2800|2809.7|2798.5|0
1654743900000|2022-06-09 03:05:00|2809.4|2798.2|2809.5|2798.3|2809.5|2798.3|2808.5|2797.3|0
1654744200000|2022-06-09 03:10:00|2809.2|2798|2811.5|2800.3|2811.6|2800.4|2809|2797.8|0
1654744500000|2022-06-09 03:15:00|2811.8|2800.6|2811|2799.8|2811.9|2800.7|2810.1|2798.9|0
1654744800000|2022-06-09 03:20:00|2810.8|2799.6|2810.2|2799|2811.1|2799.9|2810.1|2798.9|0
1654745100000|2022-06-09 03:25:00|2809.9|2798.7|2810.8|2799.6|2810.8|2799.6|2808.8|2797.6|0
1654745400000|2022-06-09 03:30:00|2809.9|2798.7|2811.9|2800.7|2812.3|2801.1|2809.9|2798.7|0
1654745700000|2022-06-09 03:35:00|2811.2|2800|2808.9|2797.7|2811.2|2800|2808.9|2797.7|0
1654746000000|2022-06-09 03:40:00|2809.5|2798.3|2810.4|2799.2|2810.6|2799.4|2809.4|2798.2|0
1654746300000|2022-06-09 03:45:00|2811.3|2800.1|2807.7|2796.5|2811.3|2800.1|2807.7|2796.5|0
1654746600000|2022-06-09 03:50:00|2806.8|2795.6|2808.5|2797.3|2808.5|2797.3|2806.6|2795.4|0
1654746900000|2022-06-09 03:55:00|2807.8|2796.6|2806.3|2795.1|2808.1|2796.9|2806.2|2795|0
1654747200000|2022-06-09 04:00:00|2807|2795.8|2806.1|2794.9|2807.3|2796.1|2806.1|2794.9|0
1654747500000|2022-06-09 04:05:00|2805.1|2793.9|2804.7|2793.5|2805.1|2793.9|2804.1|2792.9|0
1654747800000|2022-06-09 04:10:00|2804.8|2793.6|2804.6|2793.4|2804.8|2793.6|2803.1|2791.9|0
1654748100000|2022-06-09 04:15:00|2804.8|2793.6|2804.7|2793.5|2805.4|2794.2|2804.6|2793.4|0
1654748400000|2022-06-09 04:20:00|2803.6|2792.4|2805.1|2793.9|2805.8|2794.6|2803.6|2792.4|0
1654748700000|2022-06-09 04:25:00|2805.5|2794.3|2805.1|2793.9|2805.9|2794.7|2804.1|2792.9|0
1654749000000|2022-06-09 04:30:00|2805.3|2794.1|2804|2792.8|2805.3|2794.1|2803.8|2792.6|0
1654749300000|2022-06-09 04:35:00|2805.3|2794.1|2806|2794.8|2806.3|2795.1|2804.7|2793.5|0
1654749600000|2022-06-09 04:40:00|2805.4|2794.2|2809|2797.8|2809|2797.8|2805.4|2794.2|0
1654749900000|2022-06-09 04:45:00|2809.1|2797.9|2811|2799.8|2811.6|2800.4|2808.4|2797.2|0
1654750200000|2022-06-09 04:50:00|2811.1|2799.9|2810.8|2799.6|2811.1|2799.9|2809.8|2798.6|0
1654750500000|2022-06-09 04:55:00|2810.2|2799|2807.5|2796.3|2810.7|2799.5|2807.5|2796.3|0
1654750800000|2022-06-09 05:00:00|2806.8|2795.6|2805.5|2794.3|2806.8|2795.6|2805.4|2794.2|0
1654751100000|2022-06-09 05:05:00|2805|2793.8|2807.1|2795.9|2807.1|2795.9|2804.7|2793.5|0
1654751400000|2022-06-09 05:10:00|2806.6|2795.4|2805.2|2794|2808.3|2797.1|2805.2|2794|0
1654751700000|2022-06-09 05:15:00|2803.6|2792.4|2807.8|2796.6|2807.8|2796.6|2803.1|2791.9|0
1654752000000|2022-06-09 05:20:00|2806.4|2795.2|2807|2795.8|2807.8|2796.6|2806.4|2795.2|0
1654752300000|2022-06-09 05:25:00|2807.6|2796.4|2805.9|2794.7|2808.1|2796.9|2805.9|2794.7|0
1654752600000|2022-06-09 05:30:00|2805.8|2794.6|2804.2|2793|2805.8|2794.6|2803.7|2792.5|0
1654752900000|2022-06-09 05:35:00|2804|2792.8|2802.3|2791.1|2804|2792.8|2802|2790.8|0
1654753200000|2022-06-09 05:40:00|2801|2789.8|2798.5|2787.3|2801|2789.8|2798.5|2787.3|0
1654753500000|2022-06-09 05:45:00|2800.7|2789.5|2800.6|2789.4|2801.4|2790.2|2799.3|2788.1|0
1654753800000|2022-06-09 05:50:00|2800.9|2789.7|2803.2|2792|2803.6|2792.4|2800.8|2789.6|0
1654754100000|2022-06-09 05:55:00|2803.5|2792.3|2803.2|2792|2804|2792.8|2803.2|2792|0
1654819800000|2022-06-10 00:10:00|2773.4|2762.4|2761.4|2750.4|2773.4|2762.4|2760.8|2749.8|0
1654820100000|2022-06-10 00:15:00|2762.5|2751.5|2767.2|2756.2|2767.2|2756.2|2762.4|2751.4|0
1654820400000|2022-06-10 00:20:00|2770.6|2759.6|2766.6|2755.6|2772.8|2761.8|2765.9|2754.9|0
1654820700000|2022-06-10 00:25:00|2767.1|2756.1|2774.7|2763.7|2776.8|2765.8|2767.1|2756.1|0
1654821000000|2022-06-10 00:30:00|2774|2763|2777.3|2766.3|2778.4|2767.4|2773.7|2762.7|0
1654821300000|2022-06-10 00:35:00|2778.5|2767.5|2775|2764|2778.5|2767.5|2775|2764|0
1654821600000|2022-06-10 00:40:00|2775.2|2764.2|2773.3|2762.3|2775.2|2764.2|2772.7|2761.7|0
1654821900000|2022-06-10 00:45:00|2778.3|2767.3|2778.2|2767.2|2779.3|2768.3|2776.7|2765.7|0
1654822200000|2022-06-10 00:50:00|2778.6|2767.6|2776.8|2765.8|2780.1|2769.1|2776.8|2765.8|0
1654822500000|2022-06-10 00:55:00|2775.9|2764.9|2773.5|2762.5|2775.9|2764.9|2772.3|2761.3|0
1654822800000|2022-06-10 01:00:00|2772.4|2761.4|2772.9|2761.9|2772.9|2761.9|2770.4|2759.4|0
1654823100000|2022-06-10 01:05:00|2773.7|2762.7|2773.4|2762.4|2774|2763|2770.7|2759.7|0
1654823400000|2022-06-10 01:10:00|2773.8|2762.8|2776.6|2765.6|2777.1|2766.1|2772.8|2761.8|0
1654823700000|2022-06-10 01:15:00|2776.1|2765.1|2775.3|2764.3|2776.5|2765.5|2774.9|2763.9|0
1654824000000|2022-06-10 01:20:00|2775|2764|2776.3|2765.3|2776.7|2765.7|2775|2764|0
1654824300000|2022-06-10 01:25:00|2776.8|2765.8|2782.7|2771.5|2782.7|2771.5|2776.8|2765.8|0
1654824600000|2022-06-10 01:30:00|2783.2|2772|2783|2771.8|2783.2|2772|2780.6|2769.5|0
1654824900000|2022-06-10 01:35:00|2783.1|2771.9|2782.9|2771.7|2783.1|2771.9|2780.8|2769.6|0
1654825200000|2022-06-10 01:40:00|2783|2771.8|2780.6|2769.5|2783|2771.8|2780.6|2769.5|0
1654825500000|2022-06-10 01:45:00|2780.2|2769.2|2778.6|2767.6|2780.2|2769.2|2778|2767|0
1654825800000|2022-06-10 01:50:00|2778.9|2767.9|2781.1|2769.9|2781.4|2770.2|2778.8|2767.8|0
1654826100000|2022-06-10 01:55:00|2782.5|2771.3|2781.8|2770.6|2784|2772.8|2781.6|2770.4|0
1654826400000|2022-06-10 02:00:00|2781.6|2770.4|2780.9|2769.7|2781.6|2770.4|2780|2769|0
1654826700000|2022-06-10 02:05:00|2780.8|2769.6|2779.2|2768.2|2781.4|2770.2|2779.2|2768.2|0
1654827000000|2022-06-10 02:10:00|2779.3|2768.3|2778|2767|2779.3|2768.3|2777.6|2766.6|0
1654827300000|2022-06-10 02:15:00|2778.6|2767.6|2776.4|2765.4|2778.6|2767.6|2776|2765|0
1654827600000|2022-06-10 02:20:00|2776.8|2765.8|2777.3|2766.3|2777.3|2766.3|2775.3|2764.3|0
1654827900000|2022-06-10 02:25:00|2777.7|2766.7|2777.4|2766.4|2778.4|2767.4|2776.4|2765.4|0
1654828200000|2022-06-10 02:30:00|2778|2767|2778.4|2767.4|2778.4|2767.4|2776.4|2765.4|0
1654828500000|2022-06-10 02:35:00|2778.7|2767.7|2778.2|2767.2|2779.6|2768.6|2778.2|2767.2|0
1654828800000|2022-06-10 02:40:00|2778.5|2767.5|2780.3|2769.3|2780.8|2769.6|2778.5|2767.5|0
1654829100000|2022-06-10 02:45:00|2780.1|2769.1|2780.6|2769.5|2780.6|2769.5|2779.4|2768.4|0
1654829400000|2022-06-10 02:50:00|2780.9|2769.7|2781.1|2769.9|2782|2770.8|2780.8|2769.6|0
1654829700000|2022-06-10 02:55:00|2780.9|2769.7|2776|2765|2780.9|2769.7|2776|2765|0
1654830000000|2022-06-10 03:00:00|2777|2766|2777.6|2766.6|2778.6|2767.6|2776.3|2765.3|0
1654830300000|2022-06-10 03:05:00|2777.5|2766.5|2775.5|2764.5|2777.5|2766.5|2774.9|2763.9|0
1654830600000|2022-06-10 03:10:00|2775.7|2764.7|2775.8|2764.8|2777|2766|2775.3|2764.3|0
1654830900000|2022-06-10 03:15:00|2775.5|2764.5|2771.9|2760.9|2775.5|2764.5|2771.9|2760.9|0
1654831200000|2022-06-10 03:20:00|2773.6|2762.6|2772.8|2761.8|2773.6|2762.6|2772.1|2761.1|0
1654831500000|2022-06-10 03:25:00|2773.3|2762.3|2772.8|2761.8|2774.1|2763.1|2772.8|2761.8|0
1654831800000|2022-06-10 03:30:00|2773.3|2762.3|2770.9|2759.9|2773.3|2762.3|2770.9|2759.9|0
1654832100000|2022-06-10 03:35:00|2771.1|2760.1|2772.3|2761.3|2772.5|2761.5|2771.1|2760.1|0
1654832400000|2022-06-10 03:40:00|2772.7|2761.7|2771.5|2760.5|2772.7|2761.7|2770.2|2759.2|0
1654832700000|2022-06-10 03:45:00|2771.9|2760.9|2770.7|2759.7|2773|2762|2770.1|2759.1|0
1654833000000|2022-06-10 03:50:00|2771.4|2760.4|2768.5|2757.5|2771.7|2760.7|2768.5|2757.5|0
1654833300000|2022-06-10 03:55:00|2769.5|2758.5|2769.8|2758.8|2772.3|2761.3|2769|2758|0
1654833600000|2022-06-10 04:00:00|2769.1|2758.1|2767.7|2756.7|2769.5|2758.5|2767.1|2756.1|0
1654833900000|2022-06-10 04:05:00|2767.2|2756.2|2765.2|2754.2|2767.2|2756.2|2764.9|2753.9|0
1654834200000|2022-06-10 04:10:00|2764.8|2753.8|2764.2|2753.2|2764.8|2753.8|2763.6|2752.6|0
1654834500000|2022-06-10 04:15:00|2762.8|2751.8|2762.4|2751.4|2763.5|2752.5|2762.4|2751.4|0
1654834800000|2022-06-10 04:20:00|2762.8|2751.8|2763|2752|2763.9|2752.9|2762.8|2751.8|0
1654835100000|2022-06-10 04:25:00|2763.6|2752.6|2759.7|2748.7|2763.6|2752.6|2759.7|2748.7|0
1654835400000|2022-06-10 04:30:00|2760.2|2749.2|2759.1|2748.1|2760.6|2749.6|2758.8|2747.8|0
1654835700000|2022-06-10 04:35:00|2759.6|2748.6|2757.7|2746.7|2759.6|2748.6|2755.9|2744.9|0
1654836000000|2022-06-10 04:40:00|2757.1|2746.1|2758.7|2747.7|2759.3|2748.3|2756.3|2745.3|0
1654836300000|2022-06-10 04:45:00|2758.9|2747.9|2760|2749|2761.6|2750.6|2758.6|2747.6|0
1654836600000|2022-06-10 04:50:00|2758.7|2747.7|2756.5|2745.5|2759|2748|2756.5|2745.5|0
1654836900000|2022-06-10 04:55:00|2756.7|2745.7|2756.9|2745.9|2758|2747|2755.4|2744.4|0
1654837200000|2022-06-10 05:00:00|2756.7|2745.7|2751.3|2740.3|2756.7|2745.7|2750.6|2739.6|0
1654837500000|2022-06-10 05:05:00|2752.1|2741.1|2752.7|2741.7|2753.5|2742.5|2751.6|2740.6|0
1654837800000|2022-06-10 05:10:00|2752|2741|2757.1|2746.1|2757.1|2746.1|2752|2741|0
1654838100000|2022-06-10 05:15:00|2757.4|2746.4|2759.9|2748.9|2759.9|2748.9|2757.4|2746.4|0
1654838400000|2022-06-10 05:20:00|2760.3|2749.3|2759.9|2748.9|2760.3|2749.3|2758.8|2747.8|0
1654838700000|2022-06-10 05:25:00|2759.6|2748.6|2759.1|2748.1|2760.1|2749.1|2758.4|2747.4|0
1654839000000|2022-06-10 05:30:00|2759.6|2748.6|2759.4|2748.4|2760.1|2749.1|2758.8|2747.8|0
1654839300000|2022-06-10 05:35:00|2760.4|2749.4|2759.9|2748.9|2761|2750|2759.6|2748.6|0
1654839600000|2022-06-10 05:40:00|2759.8|2748.8|2758.8|2747.8|2760.4|2749.4|2758.8|2747.8|0
1654839900000|2022-06-10 05:45:00|2758.4|2747.4|2759.5|2748.5|2760|2749|2758.4|2747.4|0
1654840200000|2022-06-10 05:50:00|2759|2748|2756.6|2745.6|2759|2748|2755.8|2744.8|0
1654840500000|2022-06-10 05:55:00|2757.4|2746.4|2756.7|2745.7|2759.1|2748.1|2756.7|2745.7|0
1655165400000|2022-06-14 00:10:00|2581.5|2571.1|2581.9|2571.5|2595|2584.6|2581.5|2571.1|0
1655165700000|2022-06-14 00:15:00|2577|2566.8|2569.8|2559.6|2587.4|2577|2569.8|2559.6|0
1655166000000|2022-06-14 00:20:00|2571.3|2561.1|2613.2|2602.8|2613.2|2602.8|2571.3|2561.1|0
1655166300000|2022-06-14 00:25:00|2612|2601.6|2606.9|2596.5|2612|2601.6|2602.2|2591.8|0
1655166600000|2022-06-14 00:30:00|2609|2598.6|2630.6|2620|2630.6|2620|2609|2598.6|0
1655166900000|2022-06-14 00:35:00|2624.7|2614.3|2622.3|2611.9|2624.8|2614.4|2618.7|2608.3|0
1655167200000|2022-06-14 00:40:00|2622.7|2612.3|2621.7|2611.3|2625.9|2615.5|2620.9|2610.5|0
1655167500000|2022-06-14 00:45:00|2622.8|2612.4|2618.2|2607.8|2623|2612.6|2616.9|2606.5|0
1655167800000|2022-06-14 00:50:00|2620.4|2610|2619.5|2609.1|2622|2611.6|2615.5|2605.1|0
1655168100000|2022-06-14 00:55:00|2622|2611.6|2623.2|2612.8|2627.4|2617|2620.5|2610.1|0
1655168400000|2022-06-14 01:00:00|2623.1|2612.7|2623.9|2613.5|2623.9|2613.5|2617.9|2607.5|0
1655168700000|2022-06-14 01:05:00|2625.8|2615.4|2624.1|2613.7|2625.8|2615.4|2618.3|2607.9|0
1655169000000|2022-06-14 01:10:00|2624|2613.6|2621.7|2611.3|2625.3|2614.9|2620.3|2609.9|0
1655169300000|2022-06-14 01:15:00|2619.3|2608.9|2618.7|2608.3|2621.3|2610.9|2618.7|2608.3|0
1655169600000|2022-06-14 01:20:00|2618.3|2607.9|2617.3|2606.9|2621|2610.6|2617.1|2606.7|0
1655169900000|2022-06-14 01:25:00|2622.6|2612.2|2625.8|2615.4|2627.5|2617.1|2622.6|2612.2|0
1655170200000|2022-06-14 01:30:00|2625.7|2615.3|2623.4|2613|2625.7|2615.3|2620.2|2609.8|0
1655170500000|2022-06-14 01:35:00|2623.6|2613.2|2623.6|2613.2|2626.4|2616|2621.8|2611.4|0
1655170800000|2022-06-14 01:40:00|2621.9|2611.5|2623.4|2613|2625|2614.6|2621.5|2611.1|0
1655171100000|2022-06-14 01:45:00|2622.6|2612.2|2621.3|2610.9|2624.2|2613.8|2619.6|2609.2|0
1655171400000|2022-06-14 01:50:00|2620.5|2610.1|2621.5|2611.1|2625.4|2615|2620.5|2610.1|0
1655171700000|2022-06-14 01:55:00|2622.2|2611.8|2627.6|2617.2|2627.6|2617.2|2620.8|2610.4|0
1655172000000|2022-06-14 02:00:00|2629.4|2619|2628.9|2618.5|2633.7|2623.1|2628.9|2618.5|0
1655172300000|2022-06-14 02:05:00|2627.3|2616.9|2627.9|2617.5|2629.5|2619.1|2627.3|2616.9|0
1655172600000|2022-06-14 02:10:00|2627.4|2617|2628.7|2618.3|2629.8|2619.4|2626.5|2616.1|0
1655172900000|2022-06-14 02:15:00|2625.6|2615.2|2621.6|2611.2|2625.8|2615.4|2621.6|2611.2|0
1655173200000|2022-06-14 02:20:00|2621.3|2610.9|2628.9|2618.5|2629.7|2619.3|2621.3|2610.9|0
1655173500000|2022-06-14 02:25:00|2627.1|2616.7|2626.2|2615.8|2627.1|2616.7|2623.7|2613.3|0
1655173800000|2022-06-14 02:30:00|2623.7|2613.3|2625.7|2615.3|2627.5|2617.1|2623.7|2613.3|0
1655174100000|2022-06-14 02:35:00|2629|2618.6|2630.8|2620.2|2632.1|2621.5|2629|2618.6|0
1655174400000|2022-06-14 02:40:00|2629.8|2619.4|2624.5|2614.1|2631.3|2620.7|2624.2|2613.8|0
1655174700000|2022-06-14 02:45:00|2625|2614.6|2625.9|2615.5|2627.5|2617.1|2625|2614.6|0
1655175000000|2022-06-14 02:50:00|2625.3|2614.9|2625.2|2614.8|2627.7|2617.3|2624.1|2613.7|0
1655175300000|2022-06-14 02:55:00|2624.5|2614.1|2625.4|2615|2626.5|2616.1|2624.5|2614.1|0
1655175600000|2022-06-14 03:00:00|2624.4|2614|2628|2617.6|2628|2617.6|2624.2|2613.8|0
1655175900000|2022-06-14 03:05:00|2627.7|2617.3|2627.2|2616.8|2629.2|2618.8|2627.2|2616.8|0
1655176200000|2022-06-14 03:10:00|2626.8|2616.4|2627.9|2617.5|2628.7|2618.3|2626.1|2615.7|0
1655176500000|2022-06-14 03:15:00|2629.8|2619.4|2628|2617.6|2629.8|2619.4|2628|2617.6|0
1655176800000|2022-06-14 03:20:00|2627.2|2616.8|2625.1|2614.7|2627.2|2616.8|2624.9|2614.5|0
1655177100000|2022-06-14 03:25:00|2625|2614.6|2624.7|2614.3|2626|2615.6|2624.7|2614.3|0
1655177400000|2022-06-14 03:30:00|2623.9|2613.5|2627.1|2616.7|2627.1|2616.7|2623.9|2613.5|0
1655177700000|2022-06-14 03:35:00|2629|2618.6|2629.6|2619.2|2631.4|2620.8|2629|2618.6|0
1655178000000|2022-06-14 03:40:00|2628.8|2618.4|2626.2|2615.8|2628.8|2618.4|2624.8|2614.4|0
1655178300000|2022-06-14 03:45:00|2626.1|2615.7|2624.9|2614.5|2626.1|2615.7|2624.3|2613.9|0
1655178600000|2022-06-14 03:50:00|2623.9|2613.5|2626.7|2616.3|2626.7|2616.3|2623.5|2613.1|0
1655178900000|2022-06-14 03:55:00|2629.3|2618.9|2620.5|2610.1|2629.3|2618.9|2620.4|2610|0
1655179200000|2022-06-14 04:00:00|2622.1|2611.7|2632.5|2621.9|2632.5|2621.9|2622.1|2611.7|0
1655179500000|2022-06-14 04:05:00|2633.7|2623.1|2630.1|2619.7|2636.3|2625.7|2630.1|2619.7|0
1655179800000|2022-06-14 04:10:00|2629.7|2619.3|2630.1|2619.7|2631.1|2620.5|2629.4|2619|0
1655180100000|2022-06-14 04:15:00|2632.6|2622|2635.4|2624.8|2636|2625.4|2632.6|2622|0
1655180400000|2022-06-14 04:20:00|2635.7|2625.1|2635.9|2625.3|2638.5|2627.9|2634.7|2624.1|0
1655180700000|2022-06-14 04:25:00|2635.2|2624.6|2638.5|2627.9|2638.5|2627.9|2634.6|2624|0
1655181000000|2022-06-14 04:30:00|2641.5|2630.9|2645.4|2634.8|2646.3|2635.7|2639.9|2629.3|0
1655181300000|2022-06-14 04:35:00|2646.3|2635.7|2643.3|2632.7|2646.9|2636.3|2643.3|2632.7|0
1655181600000|2022-06-14 04:40:00|2643.1|2632.5|2641.6|2631|2643.8|2633.2|2640.6|2630|0
1655181900000|2022-06-14 04:45:00|2641.2|2630.6|2644.9|2634.3|2645|2634.4|2641.1|2630.5|0
1655182200000|2022-06-14 04:50:00|2645.5|2634.9|2645.5|2634.9|2645.9|2635.3|2643.6|2633|0
1655182500000|2022-06-14 04:55:00|2645.6|2635|2646.9|2636.3|2648.2|2637.6|2645.2|2634.6|0
1655182800000|2022-06-14 05:00:00|2647|2636.4|2647.3|2636.7|2648.3|2637.7|2645.6|2635|0
1655183100000|2022-06-14 05:05:00|2647.4|2636.8|2652|2641.4|2652.5|2641.9|2647.4|2636.8|0
1655183400000|2022-06-14 05:10:00|2650.8|2640.2|2655|2644.4|2656.6|2646|2650.8|2640.2|0
1655183700000|2022-06-14 05:15:00|2654|2643.4|2652.1|2641.5|2654|2643.4|2651.4|2640.8|0
1655184000000|2022-06-14 05:20:00|2652.7|2642.1|2652.7|2642.1|2653.2|2642.6|2652.3|2641.7|0
1655184300000|2022-06-14 05:25:00|2653.6|2643|2655.5|2644.9|2655.9|2645.3|2653.4|2642.8|0
1655184600000|2022-06-14 05:30:00|2656.3|2645.7|2652.6|2642|2656.3|2645.7|2652.4|2641.8|0
1655184900000|2022-06-14 05:35:00|2653.3|2642.7|2655.4|2644.8|2655.8|2645.2|2652|2641.4|0
1655185200000|2022-06-14 05:40:00|2655.1|2644.5|2659.8|2649.2|2660.9|2650.3|2655.1|2644.5|0
1655185500000|2022-06-14 05:45:00|2661.6|2651|2663.7|2653.1|2665.7|2655.1|2660.2|2649.6|0
1655185800000|2022-06-14 05:50:00|2665.2|2654.6|2664.7|2654.1|2665.9|2655.3|2662.3|2651.7|0
1655186100000|2022-06-14 05:55:00|2664.2|2653.6|2669.5|2658.9|2669.5|2658.9|2664|2653.4|0
1655251800000|2022-06-15 00:10:00|2668|2657.4|2656.4|2645.8|2668|2657.4|2656.4|2645.8|0
1655252100000|2022-06-15 00:15:00|2655.7|2645.1|2658.5|2647.9|2660.4|2649.8|2655.5|2644.9|0
1655252400000|2022-06-15 00:20:00|2660.1|2649.5|2656.6|2646|2660.3|2649.7|2653|2642.4|0
1655252700000|2022-06-15 00:25:00|2658.8|2648.2|2658.1|2647.5|2664.4|2653.8|2658|2647.4|0
1655253000000|2022-06-15 00:30:00|2658.6|2648|2661.3|2650.7|2662.5|2651.9|2658.4|2647.8|0
1655253300000|2022-06-15 00:35:00|2659|2648.4|2660.4|2649.8|2660.4|2649.8|2655.9|2645.3|0
1655253600000|2022-06-15 00:40:00|2660.9|2650.3|2654.3|2643.7|2660.9|2650.3|2654.2|2643.6|0
1655253900000|2022-06-15 00:45:00|2655.6|2645|2658|2647.4|2658.6|2648|2655.6|2645|0
1655254200000|2022-06-15 00:50:00|2658.4|2647.8|2652.3|2641.7|2658.4|2647.8|2651.1|2640.5|0
1655254500000|2022-06-15 00:55:00|2652|2641.4|2652.5|2641.9|2654.1|2643.5|2651.7|2641.1|0
1655254800000|2022-06-15 01:00:00|2651.4|2640.8|2656|2645.4|2656.4|2645.8|2650.3|2639.7|0
1655255100000|2022-06-15 01:05:00|2654.3|2643.7|2653.4|2642.8|2654.3|2643.7|2650.5|2639.9|0
1655255400000|2022-06-15 01:10:00|2651.4|2640.8|2644|2633.4|2651.4|2640.8|2643.8|2633.2|0
1655255700000|2022-06-15 01:15:00|2642.6|2632|2646.1|2635.5|2646.4|2635.8|2642.6|2632|0
1655256000000|2022-06-15 01:20:00|2646.2|2635.6|2651.6|2641|2651.6|2641|2645.7|2635.1|0
1655256300000|2022-06-15 01:25:00|2652.6|2642|2653.1|2642.5|2653.4|2642.8|2651.2|2640.6|0
1655256600000|2022-06-15 01:30:00|2652.8|2642.2|2660|2649.4|2661.4|2650.8|2652.8|2642.2|0
1655256900000|2022-06-15 01:35:00|2659.7|2649.1|2663.9|2653.3|2664|2653.4|2659.1|2648.5|0
1655257200000|2022-06-15 01:40:00|2663.8|2653.2|2662.8|2652.2|2665.2|2654.6|2662.5|2651.9|0
1655257500000|2022-06-15 01:45:00|2663.1|2652.5|2661.9|2651.3|2663.5|2652.9|2659.4|2648.8|0
1655257800000|2022-06-15 01:50:00|2662.4|2651.8|2660.2|2649.6|2662.5|2651.9|2660.2|2649.6|0
1655258100000|2022-06-15 01:55:00|2660.6|2650|2664.5|2653.9|2664.8|2654.2|2660.6|2650|0
1655258400000|2022-06-15 02:00:00|2663.1|2652.5|2664.2|2653.6|2664.2|2653.6|2662.3|2651.7|0
1655258700000|2022-06-15 02:05:00|2665|2654.4|2664.3|2653.7|2666.5|2655.9|2663.9|2653.3|0
1655259000000|2022-06-15 02:10:00|2663.9|2653.3|2662|2651.4|2663.9|2653.3|2661.2|2650.6|0
1655259300000|2022-06-15 02:15:00|2662.4|2651.8|2657.5|2646.9|2662.4|2651.8|2657.2|2646.6|0
1655259600000|2022-06-15 02:20:00|2656.3|2645.7|2657.3|2646.7|2659.3|2648.7|2656.3|2645.7|0
1655259900000|2022-06-15 02:25:00|2657.1|2646.5|2653.2|2642.6|2657.1|2646.5|2653.2|2642.6|0
1655260200000|2022-06-15 02:30:00|2652.3|2641.7|2651.4|2640.8|2653.4|2642.8|2651.4|2640.8|0
1655260500000|2022-06-15 02:35:00|2653.6|2643|2652.7|2642.1|2654.6|2644|2652.7|2642.1|0
1655260800000|2022-06-15 02:40:00|2652|2641.4|2653.3|2642.7|2653.3|2642.7|2652|2641.4|0
1655261100000|2022-06-15 02:45:00|2653.2|2642.6|2652.6|2642|2655.3|2644.7|2652.6|2642|0
1655261400000|2022-06-15 02:50:00|2652.5|2641.9|2651|2640.4|2653.2|2642.6|2651|2640.4|0
1655261700000|2022-06-15 02:55:00|2650.9|2640.3|2651.5|2640.9|2652|2641.4|2650.6|2640|0
1655262000000|2022-06-15 03:00:00|2651.4|2640.8|2651.7|2641.1|2652.3|2641.7|2650.5|2639.9|0
1655262300000|2022-06-15 03:05:00|2651|2640.4|2654.6|2644|2655.5|2644.9|2651|2640.4|0
1655262600000|2022-06-15 03:10:00|2654.7|2644.1|2657.2|2646.6|2657.2|2646.6|2654.5|2643.9|0
1655262900000|2022-06-15 03:15:00|2657.4|2646.8|2654.9|2644.3|2657.7|2647.1|2654.5|2643.9|0
1655263200000|2022-06-15 03:20:00|2654.8|2644.2|2654.6|2644|2655.6|2645|2654.4|2643.8|0
1655263500000|2022-06-15 03:25:00|2654.7|2644.1|2655.3|2644.7|2655.3|2644.7|2652.5|2641.9|0
1655263800000|2022-06-15 03:30:00|2655.6|2645|2652.6|2642|2655.6|2645|2652.6|2642|0
1655264100000|2022-06-15 03:35:00|2652.1|2641.5|2650.1|2639.5|2652.1|2641.5|2650.1|2639.5|0
1655264400000|2022-06-15 03:40:00|2650.3|2639.7|2648|2637.4|2650.3|2639.7|2648|2637.4|0
1655264700000|2022-06-15 03:45:00|2648.3|2637.7|2646.7|2636.1|2648.5|2637.9|2646.7|2636.1|0
1655265000000|2022-06-15 03:50:00|2646.4|2635.8|2643|2632.4|2646.4|2635.8|2643|2632.4|0
1655265300000|2022-06-15 03:55:00|2643.6|2633|2643.7|2633.1|2643.9|2633.3|2642.6|2632|0
1655265600000|2022-06-15 04:00:00|2644.5|2633.9|2642.5|2631.9|2644.5|2633.9|2642.2|2631.6|0
1655265900000|2022-06-15 04:05:00|2641.6|2631|2642.3|2631.7|2643.1|2632.5|2640.2|2629.6|0
1655266200000|2022-06-15 04:10:00|2642.1|2631.5|2640.4|2629.8|2642.1|2631.5|2639.3|2628.7|0
1655266500000|2022-06-15 04:15:00|2640.2|2629.6|2638.9|2628.3|2640.3|2629.7|2638.9|2628.3|0
1655266800000|2022-06-15 04:20:00|2639.1|2628.5|2638.8|2628.2|2639.1|2628.5|2637.1|2626.5|0
1655267100000|2022-06-15 04:25:00|2638|2627.4|2642.8|2632.2|2642.9|2632.3|2637.8|2627.2|0
1655267400000|2022-06-15 04:30:00|2641.7|2631.1|2640.8|2630.2|2641.7|2631.1|2639.9|2629.3|0
1655267700000|2022-06-15 04:35:00|2641.2|2630.6|2639.6|2629|2641.2|2630.6|2639.1|2628.5|0
1655268000000|2022-06-15 04:40:00|2640.2|2629.6|2641.9|2631.3|2641.9|2631.3|2639.6|2629|0
1655268300000|2022-06-15 04:45:00|2642.3|2631.7|2636|2625.4|2642.3|2631.7|2636|2625.4|0
1655268600000|2022-06-15 04:50:00|2635.8|2625.2|2635.9|2625.3|2636.2|2625.6|2634.4|2623.8|0
1655268900000|2022-06-15 04:55:00|2635.4|2624.8|2633.5|2622.9|2636|2625.4|2631.9|2621.3|0
1655269200000|2022-06-15 05:00:00|2633.9|2623.3|2635.4|2624.8|2636|2625.4|2633.9|2623.3|0
1655269500000|2022-06-15 05:05:00|2635.9|2625.3|2633.9|2623.3|2635.9|2625.3|2633|2622.4|0
1655269800000|2022-06-15 05:10:00|2632.5|2621.9|2630.8|2620.2|2632.7|2622.1|2630.7|2620.1|0
1655270100000|2022-06-15 05:15:00|2631.2|2620.6|2630.9|2620.3|2631.2|2620.6|2629.4|2619|0
1655270400000|2022-06-15 05:20:00|2632.2|2621.6|2627.5|2617.1|2632.2|2621.6|2627.5|2617.1|0
1655270700000|2022-06-15 05:25:00|2626.9|2616.5|2625.5|2615.1|2626.9|2616.5|2625.5|2615.1|0
1655271000000|2022-06-15 05:30:00|2625.9|2615.5|2625.3|2614.9|2626.2|2615.8|2624.5|2614.1|0
1655271300000|2022-06-15 05:35:00|2625.4|2615|2626.9|2616.5|2628.5|2618.1|2625.4|2615|0
1655271600000|2022-06-15 05:40:00|2627.3|2616.9|2626.9|2616.5|2627.7|2617.3|2625.7|2615.3|0
1655271900000|2022-06-15 05:45:00|2627|2616.6|2626.2|2615.8|2627|2616.6|2625.8|2615.4|0
1655272200000|2022-06-15 05:50:00|2625.9|2615.5|2627.3|2616.9|2627.3|2616.9|2625.4|2615|0
1655272500000|2022-06-15 05:55:00|2627.2|2616.8|2624.2|2613.8|2627.2|2616.8|2624.2|2613.8|0
1655338500000|2022-06-16 00:15:00|2638.2|2627.6|2642.3|2631.7|2642.3|2631.7|2637.9|2627.3|0
1655338800000|2022-06-16 00:20:00|2643.5|2632.9|2639.7|2629.1|2643.5|2632.9|2632.9|2622.3|0
1655339100000|2022-06-16 00:25:00|2635.1|2624.5|2633.9|2623.3|2638.3|2627.7|2633.9|2623.3|0
1655339400000|2022-06-16 00:30:00|2633.3|2622.7|2639.9|2629.3|2639.9|2629.3|2633.3|2622.7|0
1655339700000|2022-06-16 00:35:00|2640.8|2630.2|2642.1|2631.5|2642.1|2631.5|2635.2|2624.6|0
1655340000000|2022-06-16 00:40:00|2640.3|2629.7|2640.6|2630|2641.1|2630.5|2639.2|2628.6|0
1655340300000|2022-06-16 00:45:00|2639.2|2628.6|2639.6|2629|2641.2|2630.6|2639.2|2628.6|0
1655340600000|2022-06-16 00:50:00|2637.9|2627.3|2639.7|2629.1|2639.7|2629.1|2636.7|2626.1|0
1655340900000|2022-06-16 00:55:00|2640.5|2629.9|2636.7|2626.1|2640.5|2629.9|2635|2624.4|0
1655341200000|2022-06-16 01:00:00|2637.3|2626.7|2638.3|2627.7|2640.8|2630.2|2637|2626.4|0
1655341500000|2022-06-16 01:05:00|2637.9|2627.3|2634.5|2623.9|2637.9|2627.3|2634.5|2623.9|0
1655341800000|2022-06-16 01:10:00|2634.2|2623.6|2639.8|2629.2|2639.8|2629.2|2634.2|2623.6|0
1655342100000|2022-06-16 01:15:00|2639.9|2629.3|2641.3|2630.7|2643.1|2632.5|2639.9|2629.3|0
1655342400000|2022-06-16 01:20:00|2641.4|2630.8|2635|2624.4|2642.4|2631.8|2635|2624.4|0
1655342700000|2022-06-16 01:25:00|2636.2|2625.6|2634.4|2623.8|2637.5|2626.9|2634.4|2623.8|0
1655343000000|2022-06-16 01:30:00|2633.7|2623.1|2634.5|2623.9|2635.3|2624.7|2633|2622.4|0
1655343300000|2022-06-16 01:35:00|2634.2|2623.6|2633.4|2622.8|2637.4|2626.8|2633.2|2622.6|0
1655343600000|2022-06-16 01:40:00|2633.5|2622.9|2633.3|2622.7|2636.9|2626.3|2633.3|2622.7|0
1655343900000|2022-06-16 01:45:00|2633.9|2623.3|2639.2|2628.6|2639.2|2628.6|2633.1|2622.5|0
1655344200000|2022-06-16 01:50:00|2640.7|2630.1|2644.5|2633.9|2646.8|2636.2|2640.7|2630.1|0
1655344500000|2022-06-16 01:55:00|2644.9|2634.3|2644.1|2633.5|2646.5|2635.9|2644.1|2633.5|0
1655344800000|2022-06-16 02:00:00|2643.1|2632.5|2643.5|2632.9|2644.4|2633.8|2642.4|2631.8|0
1655345100000|2022-06-16 02:05:00|2643.1|2632.5|2639.9|2629.3|2643.1|2632.5|2639.5|2628.9|0
1655345400000|2022-06-16 02:10:00|2638.9|2628.3|2638.4|2627.8|2639.9|2629.3|2638.1|2627.5|0
1655345700000|2022-06-16 02:15:00|2637.8|2627.2|2636|2625.4|2639.7|2629.1|2636|2625.4|0
1655346000000|2022-06-16 02:20:00|2635.4|2624.8|2634.9|2624.3|2635.4|2624.8|2634|2623.4|0
1655346300000|2022-06-16 02:25:00|2634.6|2624|2635.8|2625.2|2635.8|2625.2|2634.1|2623.5|0
1655346600000|2022-06-16 02:30:00|2635.4|2624.8|2636.5|2625.9|2637|2626.4|2634.7|2624.1|0
1655346900000|2022-06-16 02:35:00|2636.3|2625.7|2637.3|2626.7|2638.6|2628|2636.3|2625.7|0
1655347200000|2022-06-16 02:40:00|2637.9|2627.3|2637.2|2626.6|2639.1|2628.5|2637.2|2626.6|0
1655347500000|2022-06-16 02:45:00|2637.5|2626.9|2633.6|2623|2638.5|2627.9|2633.6|2623|0
1655347800000|2022-06-16 02:50:00|2634.1|2623.5|2634.3|2623.7|2636.2|2625.6|2634.1|2623.5|0
1655348100000|2022-06-16 02:55:00|2634.4|2623.8|2634.8|2624.2|2634.8|2624.2|2633.2|2622.6|0
1655348400000|2022-06-16 03:00:00|2635.7|2625.1|2637|2626.4|2637.3|2626.7|2635.7|2625.1|0
1655348700000|2022-06-16 03:05:00|2636.9|2626.3|2639.4|2628.8|2639.4|2628.8|2636.9|2626.3|0
1655349000000|2022-06-16 03:10:00|2639.8|2629.2|2638.8|2628.2|2640.1|2629.5|2638.3|2627.7|0
1655349300000|2022-06-16 03:15:00|2639.1|2628.5|2638.8|2628.2|2639.8|2629.2|2638|2627.4|0
1655349600000|2022-06-16 03:20:00|2638.9|2628.3|2638.2|2627.6|2639.8|2629.2|2638.2|2627.6|0
1655349900000|2022-06-16 03:25:00|2637.7|2627.1|2636.9|2626.3|2637.9|2627.3|2636.1|2625.5|0
1655350200000|2022-06-16 03:30:00|2637.2|2626.6|2634.8|2624.2|2637.2|2626.6|2634.8|2624.2|0
1655350500000|2022-06-16 03:35:00|2634.1|2623.5|2635.2|2624.6|2635.2|2624.6|2633.1|2622.5|0
1655350800000|2022-06-16 03:40:00|2635.1|2624.5|2632.9|2622.3|2635.1|2624.5|2632.6|2622|0
1655351100000|2022-06-16 03:45:00|2633.4|2622.8|2632.8|2622.2|2633.7|2623.1|2632.7|2622.1|0
1655351400000|2022-06-16 03:50:00|2633|2622.4|2632.6|2622|2633.6|2623|2632.4|2621.8|0
1655351700000|2022-06-16 03:55:00|2632.7|2622.1|2632.3|2621.7|2633.1|2622.5|2632|2621.4|0
1655352000000|2022-06-16 04:00:00|2632.2|2621.6|2632.8|2622.2|2634.3|2623.7|2631.4|2620.8|0
1655352300000|2022-06-16 04:05:00|2632.9|2622.3|2630.5|2619.9|2633.1|2622.5|2630.4|2619.8|0
1655352600000|2022-06-16 04:10:00|2630.3|2619.8|2628.4|2618|2630.3|2619.8|2628.4|2618|0
1655352900000|2022-06-16 04:15:00|2628.1|2617.7|2625.7|2615.3|2628.9|2618.5|2625.7|2615.3|0
1655353200000|2022-06-16 04:20:00|2625.2|2614.8|2628.8|2618.4|2628.8|2618.4|2625.2|2614.8|0
1655353500000|2022-06-16 04:25:00|2627.5|2617.1|2626.9|2616.5|2627.5|2617.1|2625.7|2615.3|0
1655353800000|2022-06-16 04:30:00|2627.3|2616.9|2628.9|2618.5|2629.6|2619.2|2627.3|2616.9|0
1655354100000|2022-06-16 04:35:00|2629.2|2618.8|2631.4|2620.8|2632.6|2622|2629.2|2618.8|0
1655354400000|2022-06-16 04:40:00|2631.2|2620.6|2625.9|2615.5|2632|2621.4|2625.9|2615.5|0
1655354700000|2022-06-16 04:45:00|2626|2615.6|2623.2|2612.8|2626.1|2615.7|2623.2|2612.8|0
1655355000000|2022-06-16 04:50:00|2623.6|2613.2|2622.7|2612.3|2624.7|2614.3|2622.4|2612|0
1655355300000|2022-06-16 04:55:00|2623.8|2613.4|2621.9|2611.5|2623.8|2613.4|2621.8|2611.4|0
1655355600000|2022-06-16 05:00:00|2620.8|2610.4|2620.3|2609.9|2621.9|2611.5|2620.3|2609.9|0
1655355900000|2022-06-16 05:05:00|2620|2609.6|2618.8|2608.4|2621|2610.6|2618.7|2608.3|0
1655356200000|2022-06-16 05:10:00|2617.5|2607.1|2615.1|2604.7|2617.5|2607.1|2612.8|2602.4|0
1655356500000|2022-06-16 05:15:00|2615.7|2605.3|2617.1|2606.7|2617.1|2606.7|2615.7|2605.3|0
1655356800000|2022-06-16 05:20:00|2617|2606.6|2617|2606.6|2619|2608.6|2616.7|2606.3|0
1655357100000|2022-06-16 05:25:00|2616.4|2606|2620.1|2609.7|2620.1|2609.7|2616.4|2606|0
1655357400000|2022-06-16 05:30:00|2620.6|2610.2|2620.6|2610.2|2621.3|2610.9|2619.5|2609.1|0
1655357700000|2022-06-16 05:35:00|2620.3|2609.9|2620.3|2609.9|2620.3|2609.9|2619.1|2608.7|0
1655358000000|2022-06-16 05:40:00|2621.1|2610.7|2621.7|2611.3|2622.2|2611.8|2621.1|2610.7|0
1655358300000|2022-06-16 05:45:00|2621.4|2611|2620.7|2610.3|2623|2612.6|2620|2609.6|0
1655358600000|2022-06-16 05:50:00|2621.3|2610.9|2621.6|2611.2|2622.2|2611.8|2621.3|2610.9|0
1655358900000|2022-06-16 05:55:00|2621.2|2610.8|2621.6|2611.2|2622.2|2611.8|2620.8|2610.4|0
1655424600000|2022-06-17 00:10:00|2544.9|2534.7|2545.5|2535.3|2546.2|2536|2539.4|2529.2|0
1655424900000|2022-06-17 00:15:00|2548.2|2538|2550.7|2540.5|2551.2|2541|2544.4|2534.2|0
1655425200000|2022-06-17 00:20:00|2550.9|2540.7|2548.3|2538.1|2550.9|2540.7|2545.5|2535.3|0
1655425500000|2022-06-17 00:25:00|2549.6|2539.4|2549.1|2538.9|2552.3|2542.1|2544.9|2534.7|0
1655425800000|2022-06-17 00:30:00|2548.2|2538|2545.5|2535.3|2548.2|2538|2545|2534.8|0
1655426100000|2022-06-17 00:35:00|2544.2|2534|2540.7|2530.5|2544.2|2534|2540.5|2530.3|0
1655426400000|2022-06-17 00:40:00|2540.6|2530.4|2540.4|2530.2|2543|2532.8|2540.4|2530.2|0
1655426700000|2022-06-17 00:45:00|2541.2|2531|2543.6|2533.4|2545.5|2535.3|2541.2|2531|0
1655427000000|2022-06-17 00:50:00|2543.7|2533.5|2549|2538.8|2549|2538.8|2542.9|2532.7|0
1655427300000|2022-06-17 00:55:00|2548.4|2538.2|2541.5|2531.3|2548.4|2538.2|2541.5|2531.3|0
1655427600000|2022-06-17 01:00:00|2542.1|2531.9|2537.3|2527.1|2542.8|2532.6|2537.3|2527.1|0
1655427900000|2022-06-17 01:05:00|2536.7|2526.5|2539.5|2529.3|2540.7|2530.5|2536.7|2526.5|0
1655428200000|2022-06-17 01:10:00|2541.1|2530.9|2541.8|2531.6|2542|2531.8|2540.1|2529.9|0
1655428500000|2022-06-17 01:15:00|2542.5|2532.3|2547.1|2536.9|2547.1|2536.9|2542.4|2532.2|0
1655428800000|2022-06-17 01:20:00|2547.8|2537.6|2548.1|2537.9|2550.6|2540.4|2547.5|2537.3|0
1655429100000|2022-06-17 01:25:00|2548.5|2538.3|2545.4|2535.2|2549.2|2539|2545.4|2535.2|0
1655429400000|2022-06-17 01:30:00|2545.1|2534.9|2550.6|2540.4|2551.2|2541|2545.1|2534.9|0
1655429700000|2022-06-17 01:35:00|2550.5|2540.3|2550.6|2540.4|2550.8|2540.6|2548.9|2538.7|0
1655430000000|2022-06-17 01:40:00|2550.9|2540.7|2551.3|2541.1|2552.6|2542.4|2550.9|2540.7|0
1655430300000|2022-06-17 01:45:00|2551.4|2541.2|2549.9|2539.7|2551.7|2541.5|2549.6|2539.4|0
1655430600000|2022-06-17 01:50:00|2550.4|2540.2|2555.2|2545|2555.2|2545|2550.4|2540.2|0
1655430900000|2022-06-17 01:55:00|2554.7|2544.5|2555.8|2545.6|2556.1|2545.9|2554.1|2543.9|0
1655431200000|2022-06-17 02:00:00|2556|2545.8|2554.2|2544|2556|2545.8|2552.7|2542.5|0
1655431500000|2022-06-17 02:05:00|2553.9|2543.7|2554.9|2544.7|2555.1|2544.9|2553.9|2543.7|0
1655431800000|2022-06-17 02:10:00|2554.6|2544.4|2552.4|2542.2|2554.6|2544.4|2552.4|2542.2|0
1655432100000|2022-06-17 02:15:00|2551.8|2541.6|2550.2|2540|2551.8|2541.6|2549.8|2539.6|0
1655432400000|2022-06-17 02:20:00|2549.2|2539|2550.8|2540.6|2551|2540.8|2548.3|2538.1|0
1655432700000|2022-06-17 02:25:00|2550.3|2540.1|2555.1|2544.9|2555.3|2545.1|2550|2539.8|0
1655433000000|2022-06-17 02:30:00|2555.3|2545.1|2555.8|2545.6|2555.8|2545.6|2554.1|2543.9|0
1655433300000|2022-06-17 02:35:00|2555.9|2545.7|2554.1|2543.9|2558|2547.8|2554.1|2543.9|0
1655433600000|2022-06-17 02:40:00|2553.9|2543.7|2556|2545.8|2556.2|2546|2552.7|2542.5|0
1655433900000|2022-06-17 02:45:00|2555.9|2545.7|2555|2544.8|2556.8|2546.6|2555|2544.8|0
1655434200000|2022-06-17 02:50:00|2554.7|2544.5|2555.3|2545.1|2556.6|2546.4|2554.7|2544.5|0
1655434500000|2022-06-17 02:55:00|2555.4|2545.2|2555.4|2545.2|2557|2546.8|2555.4|2545.2|0
1655434800000|2022-06-17 03:00:00|2556.4|2546.2|2553.8|2543.6|2556.8|2546.6|2553.5|2543.3|0
1655435100000|2022-06-17 03:05:00|2553.1|2542.9|2553.7|2543.5|2554|2543.8|2552.4|2542.2|0
1655435400000|2022-06-17 03:10:00|2553.4|2543.2|2554.3|2544.1|2554.4|2544.2|2551.7|2541.5|0
1655435700000|2022-06-17 03:15:00|2554.6|2544.4|2556.6|2546.4|2556.6|2546.4|2554.5|2544.3|0
1655436000000|2022-06-17 03:20:00|2557.4|2547.2|2556.8|2546.6|2557.6|2547.4|2556.2|2546|0
1655436300000|2022-06-17 03:25:00|2557.2|2547|2557.3|2547.1|2557.6|2547.4|2556|2545.8|0
1655436600000|2022-06-17 03:30:00|2557.9|2547.7|2562.6|2552.4|2562.6|2552.4|2557.9|2547.7|0
1655436900000|2022-06-17 03:35:00|2562.8|2552.6|2561.7|2551.5|2563.3|2553.1|2561.2|2551|0
1655437200000|2022-06-17 03:40:00|2561.6|2551.4|2561.3|2551.1|2561.8|2551.6|2560.6|2550.4|0
1655437500000|2022-06-17 03:45:00|2562.1|2551.9|2561.7|2551.5|2562.4|2552.2|2560.2|2550|0
1655437800000|2022-06-17 03:50:00|2562.3|2552.1|2563.1|2552.9|2563.7|2553.5|2562.2|2552|0
1655438100000|2022-06-17 03:55:00|2560.9|2550.7|2559.5|2549.3|2560.9|2550.7|2559.5|2549.3|0
1655438400000|2022-06-17 04:00:00|2559.6|2549.4|2560.8|2550.6|2561|2550.8|2558.9|2548.7|0
1655438700000|2022-06-17 04:05:00|2559.7|2549.5|2560.9|2550.7|2561.1|2550.9|2558.8|2548.6|0
1655439000000|2022-06-17 04:10:00|2560.4|2550.2|2561.6|2551.4|2562.3|2552.1|2559.8|2549.6|0
1655439300000|2022-06-17 04:15:00|2561.8|2551.6|2565.4|2555.2|2565.4|2555.2|2561.2|2551|0
1655439600000|2022-06-17 04:20:00|2564.7|2554.5|2566.7|2556.5|2567|2556.8|2564.7|2554.5|0
1655439900000|2022-06-17 04:25:00|2567|2556.8|2568.2|2558|2568.5|2558.3|2567|2556.8|0
1655440200000|2022-06-17 04:30:00|2568.9|2558.7|2569.6|2559.4|2571.3|2561.1|2568.9|2558.7|0
1655440500000|2022-06-17 04:35:00|2569.9|2559.7|2573.3|2563.1|2573.3|2563.1|2569.6|2559.4|0
1655440800000|2022-06-17 04:40:00|2573.9|2563.7|2576|2565.8|2576.7|2566.5|2573.9|2563.7|0
1655441100000|2022-06-17 04:45:00|2575.6|2565.4|2576.3|2566.1|2576.8|2566.6|2575.5|2565.3|0
1655441400000|2022-06-17 04:50:00|2576.4|2566.2|2576.8|2566.6|2577.5|2567.3|2575.7|2565.5|0
1655441700000|2022-06-17 04:55:00|2577.2|2567|2578.8|2568.6|2578.8|2568.6|2577|2566.8|0
1655442000000|2022-06-17 05:00:00|2579.3|2569.1|2580.7|2570.3|2581.8|2571.4|2579.3|2569.1|0
1655442300000|2022-06-17 05:05:00|2581.3|2570.9|2580.9|2570.5|2582.9|2572.5|2580.6|2570.2|0
1655442600000|2022-06-17 05:10:00|2580.5|2570.1|2583|2572.6|2583|2572.6|2580.5|2570.1|0
1655442900000|2022-06-17 05:15:00|2582.4|2572|2584.5|2574.1|2585.5|2575.1|2582.4|2572|0
1655443200000|2022-06-17 05:20:00|2584.3|2573.9|2584.4|2574|2584.7|2574.3|2583.6|2573.2|0
1655443500000|2022-06-17 05:25:00|2584.9|2574.5|2583.3|2572.9|2586|2575.6|2583.3|2572.9|0
1655443800000|2022-06-17 05:30:00|2584.8|2574.4|2580.7|2570.3|2585.5|2575.1|2580.7|2570.3|0
1655444100000|2022-06-17 05:35:00|2580.6|2570.2|2580.9|2570.5|2582.7|2572.3|2580.6|2570.2|0
1655444400000|2022-06-17 05:40:00|2582.3|2571.9|2580.8|2570.4|2582.6|2572.2|2579.7|2569.5|0
1655444700000|2022-06-17 05:45:00|2581.3|2570.9|2581.5|2571.1|2581.6|2571.2|2579.6|2569.4|0
1655445000000|2022-06-17 05:50:00|2581|2570.6|2587.3|2576.9|2587.3|2576.9|2581|2570.6|0
1655445300000|2022-06-17 05:55:00|2588.7|2578.3|2592.2|2581.8|2592.2|2581.8|2588.7|2578.3|0
1655683800000|2022-06-20 00:10:00|2616.2|2605.8|2620.3|2609.9|2624.3|2613.9|2614.1|2603.7|0
1655684100000|2022-06-20 00:15:00|2621.5|2611.1|2622.6|2612.2|2622.6|2612.2|2619.1|2608.7|0
1655684400000|2022-06-20 00:20:00|2624|2613.6|2628.7|2618.3|2628.7|2618.3|2621.2|2610.8|0
1655684700000|2022-06-20 00:25:00|2627.7|2617.3|2628.3|2617.9|2631.8|2621.2|2627.4|2617|0
1655685000000|2022-06-20 00:30:00|2626.1|2615.7|2628|2617.6|2629.5|2619.1|2626.1|2615.7|0
1655685300000|2022-06-20 00:35:00|2629|2618.6|2633|2622.4|2633|2622.4|2626.5|2616.1|0
1655685600000|2022-06-20 00:40:00|2634|2623.4|2636.3|2625.7|2637.8|2627.2|2634|2623.4|0
1655685900000|2022-06-20 00:45:00|2636.6|2626|2639.2|2628.6|2640|2629.4|2635.2|2624.6|0
1655686200000|2022-06-20 00:50:00|2638|2627.4|2641.4|2630.8|2643.9|2633.3|2638|2627.4|0
1655686500000|2022-06-20 00:55:00|2639.1|2628.5|2632.8|2622.2|2640.5|2629.9|2632.8|2622.2|0
1655686800000|2022-06-20 01:00:00|2633.4|2622.8|2630.8|2620.2|2633.4|2622.8|2629.6|2619.2|0
1655687100000|2022-06-20 01:05:00|2632.8|2622.2|2633.7|2623.1|2633.7|2623.1|2632.3|2621.7|0
1655687400000|2022-06-20 01:10:00|2633.4|2622.8|2632.4|2621.8|2634.5|2623.9|2630.6|2620|0
1655687700000|2022-06-20 01:15:00|2634|2623.4|2634.1|2623.5|2634.8|2624.2|2630.1|2619.7|0
1655688000000|2022-06-20 01:20:00|2633.3|2622.7|2630.4|2619.8|2633.4|2622.8|2629.8|2619.4|0
1655688300000|2022-06-20 01:25:00|2631.4|2620.8|2634.8|2624.2|2635.5|2624.9|2631.4|2620.8|0
1655688600000|2022-06-20 01:30:00|2635.1|2624.5|2630.1|2619.7|2635.1|2624.5|2629.3|2618.9|0
1655688900000|2022-06-20 01:35:00|2629.5|2619.1|2630.5|2619.9|2633.8|2623.2|2629.5|2619.1|0
1655689200000|2022-06-20 01:40:00|2628.9|2618.5|2633|2622.4|2633|2622.4|2626.7|2616.3|0
1655689500000|2022-06-20 01:45:00|2631.4|2620.8|2630.9|2620.3|2631.4|2620.8|2629.9|2619.5|0
1655689800000|2022-06-20 01:50:00|2631.3|2620.7|2627.9|2617.5|2631.3|2620.7|2627.3|2616.9|0
1655690100000|2022-06-20 01:55:00|2628.4|2618|2629.6|2619.2|2630.1|2619.7|2628.4|2618|0
1655690400000|2022-06-20 02:00:00|2630.4|2619.8|2632.2|2621.6|2634.2|2623.6|2630.4|2619.8|0
1655690700000|2022-06-20 02:05:00|2631.6|2621|2632.5|2621.9|2632.9|2622.3|2630.8|2620.2|0
1655691000000|2022-06-20 02:10:00|2633.6|2623|2633.8|2623.2|2635|2624.4|2633.2|2622.6|0
1655691300000|2022-06-20 02:15:00|2634.6|2624|2633.6|2623|2634.6|2624|2632.9|2622.3|0
1655691600000|2022-06-20 02:20:00|2633.3|2622.7|2632.6|2622|2634.6|2624|2632.5|2621.9|0
1655691900000|2022-06-20 02:25:00|2632.3|2621.7|2626.7|2616.3|2632.3|2621.7|2626.7|2616.3|0
1655692200000|2022-06-20 02:30:00|2627.1|2616.7|2630.3|2619.8|2630.3|2619.8|2627.1|2616.7|0
1655692500000|2022-06-20 02:35:00|2629.3|2618.9|2626.1|2615.7|2629.3|2618.9|2624.9|2614.5|0
1655692800000|2022-06-20 02:40:00|2626.5|2616.1|2631|2620.4|2631|2620.4|2625.9|2615.5|0
1655693100000|2022-06-20 02:45:00|2633.6|2623|2635.7|2625.1|2635.7|2625.1|2633.1|2622.5|0
1655693400000|2022-06-20 02:50:00|2635.8|2625.2|2637.3|2626.7|2637.5|2626.9|2635.4|2624.8|0
1655693700000|2022-06-20 02:55:00|2637.2|2626.6|2635.7|2625.1|2638.2|2627.6|2635.4|2624.8|0
1655694000000|2022-06-20 03:00:00|2636.9|2626.3|2636.5|2625.9|2638|2627.4|2635.7|2625.1|0
1655694300000|2022-06-20 03:05:00|2636.7|2626.1|2635.9|2625.3|2636.7|2626.1|2635.5|2624.9|0
1655694600000|2022-06-20 03:10:00|2636|2625.4|2635.7|2625.1|2637.1|2626.5|2635.7|2625.1|0
1655694900000|2022-06-20 03:15:00|2636.7|2626.1|2636|2625.4|2637.4|2626.8|2635.4|2624.8|0
1655695200000|2022-06-20 03:20:00|2636.2|2625.6|2634.4|2623.8|2636.3|2625.7|2633.8|2623.2|0
1655695500000|2022-06-20 03:25:00|2633.5|2622.9|2635.8|2625.2|2635.8|2625.2|2632.7|2622.1|0
1655695800000|2022-06-20 03:30:00|2635.5|2624.9|2638.7|2628.1|2638.7|2628.1|2635.5|2624.9|0
1655696100000|2022-06-20 03:35:00|2637|2626.4|2643.3|2632.7|2643.3|2632.7|2637|2626.4|0
1655696400000|2022-06-20 03:40:00|2642.9|2632.3|2647.8|2637.2|2647.8|2637.2|2642.9|2632.3|0
1655696700000|2022-06-20 03:45:00|2648.1|2637.5|2650.9|2640.3|2650.9|2640.3|2648|2637.4|0
1655697000000|2022-06-20 03:50:00|2653.1|2642.5|2652.7|2642.1|2653.1|2642.5|2651.5|2640.9|0
1655697300000|2022-06-20 03:55:00|2653.5|2642.9|2650.9|2640.3|2653.5|2642.9|2650.7|2640.1|0
1655697600000|2022-06-20 04:00:00|2650.1|2639.5|2649.9|2639.3|2650.9|2640.3|2648.9|2638.3|0
1655697900000|2022-06-20 04:05:00|2649.8|2639.2|2654|2643.4|2654|2643.4|2649.8|2639.2|0
1655698200000|2022-06-20 04:10:00|2654.3|2643.7|2653.6|2643|2654.3|2643.7|2653.6|2643|0
1655698500000|2022-06-20 04:15:00|2653.5|2642.9|2651.1|2640.5|2653.5|2642.9|2650.4|2639.8|0
1655698800000|2022-06-20 04:20:00|2651.6|2641|2653.3|2642.7|2653.3|2642.7|2651.6|2641|0
1655699100000|2022-06-20 04:25:00|2652.4|2641.8|2649.1|2638.5|2652.4|2641.8|2649.1|2638.5|0
1655699400000|2022-06-20 04:30:00|2649.3|2638.7|2652.1|2641.5|2652.1|2641.5|2649.3|2638.7|0
1655699700000|2022-06-20 04:35:00|2651.9|2641.3|2651|2640.4|2652.3|2641.7|2651|2640.4|0
1655700000000|2022-06-20 04:40:00|2651.1|2640.5|2652.4|2641.8|2652.7|2642.1|2650.7|2640.1|0
1655700300000|2022-06-20 04:45:00|2653.2|2642.6|2656.9|2646.3|2656.9|2646.3|2652.8|2642.2|0
1655700600000|2022-06-20 04:50:00|2655.7|2645.1|2655|2644.4|2656.1|2645.5|2655|2644.4|0
1655700900000|2022-06-20 04:55:00|2655.4|2644.8|2649|2638.4|2655.4|2644.8|2649|2638.4|0
1655701200000|2022-06-20 05:00:00|2648.9|2638.3|2650.7|2640.1|2651.7|2641.1|2648.9|2638.3|0
1655701500000|2022-06-20 05:05:00|2650.9|2640.3|2651.2|2640.6|2651.2|2640.6|2649.1|2638.5|0
1655701800000|2022-06-20 05:10:00|2650.8|2640.2|2652.7|2642.1|2652.7|2642.1|2650.7|2640.1|0
1655702100000|2022-06-20 05:15:00|2652.9|2642.3|2653.5|2642.9|2653.9|2643.3|2651.3|2640.7|0
1655702400000|2022-06-20 05:20:00|2652.9|2642.3|2654.1|2643.5|2654.8|2644.2|2652.9|2642.3|0
1655702700000|2022-06-20 05:25:00|2654.4|2643.8|2650.7|2640.1|2654.9|2644.3|2650.7|2640.1|0
1655703000000|2022-06-20 05:30:00|2650.5|2639.9|2652.2|2641.6|2652.4|2641.8|2650.5|2639.9|0
1655703300000|2022-06-20 05:35:00|2651.8|2641.2|2652.5|2641.9|2653|2642.4|2650.5|2639.9|0
1655703600000|2022-06-20 05:40:00|2652.9|2642.3|2658.2|2647.6|2658.2|2647.6|2652.9|2642.3|0
1655703900000|2022-06-20 05:45:00|2656.2|2645.6|2654.7|2644.1|2656.9|2646.3|2654.7|2644.1|0
1655704200000|2022-06-20 05:50:00|2655.2|2644.6|2654|2643.4|2656.1|2645.5|2654|2643.4|0
1655704500000|2022-06-20 05:55:00|2654.1|2643.5|2656.1|2645.5|2656.2|2645.6|2654|2643.4|0
1655770200000|2022-06-21 00:10:00|2678.2|2667.6|2664.9|2654.3|2678.2|2667.6|2663.1|2652.5|0
1655770500000|2022-06-21 00:15:00|2666.5|2655.9|2658.8|2648.2|2669|2658.4|2658.8|2648.2|0
1655770800000|2022-06-21 00:20:00|2660.3|2649.7|2660.2|2649.6|2660.3|2649.7|2653.5|2642.9|0
1655771100000|2022-06-21 00:25:00|2660.3|2649.7|2655.1|2644.5|2660.3|2649.7|2653.9|2643.3|0
1655771400000|2022-06-21 00:30:00|2657.4|2646.8|2660.2|2649.6|2663.1|2652.5|2657.4|2646.8|0
1655771700000|2022-06-21 00:35:00|2661|2650.4|2656.2|2645.6|2661|2650.4|2656.2|2645.6|0
1655772000000|2022-06-21 00:40:00|2654.8|2644.2|2657.7|2647.1|2657.7|2647.1|2654.8|2644.2|0
1655772300000|2022-06-21 00:45:00|2656.9|2646.3|2656.9|2646.3|2657.4|2646.8|2654.4|2643.8|0
1655772600000|2022-06-21 00:50:00|2656.4|2645.8|2660.3|2649.7|2661|2650.4|2656.2|2645.6|0
1655772900000|2022-06-21 00:55:00|2661.2|2650.6|2667.8|2657.2|2667.8|2657.2|2661.2|2650.6|0
1655773200000|2022-06-21 01:00:00|2668.9|2658.3|2673|2662.4|2673|2662.4|2668.3|2657.7|0
1655773500000|2022-06-21 01:05:00|2673.2|2662.6|2671.5|2660.9|2673.2|2662.6|2671|2660.4|0
1655773800000|2022-06-21 01:10:00|2670.2|2659.6|2668.6|2658|2670.6|2660|2668.6|2658|0
1655774100000|2022-06-21 01:15:00|2669.9|2659.3|2666|2655.4|2670.9|2660.3|2666|2655.4|0
1655774400000|2022-06-21 01:20:00|2666.1|2655.5|2662.5|2651.9|2666.1|2655.5|2660.8|2650.2|0
1655774700000|2022-06-21 01:25:00|2662.6|2652|2663.5|2652.9|2665.6|2655|2662.6|2652|0
1655775000000|2022-06-21 01:30:00|2663|2652.4|2664.6|2654|2664.6|2654|2660.5|2649.9|0
1655775300000|2022-06-21 01:35:00|2665.4|2654.8|2662.5|2651.9|2665.4|2654.8|2662|2651.4|0
1655775600000|2022-06-21 01:40:00|2661.4|2650.8|2655.9|2645.3|2661.4|2650.8|2655.9|2645.3|0
1655775900000|2022-06-21 01:45:00|2655.7|2645.1|2659.7|2649.1|2659.7|2649.1|2655.7|2645.1|0
1655776200000|2022-06-21 01:50:00|2659.4|2648.8|2657.9|2647.3|2660.1|2649.5|2657.9|2647.3|0
1655776500000|2022-06-21 01:55:00|2658.9|2648.3|2661.7|2651.1|2661.7|2651.1|2658.6|2648|0
1655776800000|2022-06-21 02:00:00|2661.4|2650.8|2662.1|2651.5|2662.1|2651.5|2660.5|2649.9|0
1655777100000|2022-06-21 02:05:00|2662.8|2652.2|2664.5|2653.9|2665.7|2655.1|2662.8|2652.2|0
1655777400000|2022-06-21 02:10:00|2663.3|2652.7|2662.2|2651.6|2663.3|2652.7|2661.4|2650.8|0
1655777700000|2022-06-21 02:15:00|2663.5|2652.9|2664.3|2653.7|2664.3|2653.7|2662.7|2652.1|0
1655778000000|2022-06-21 02:20:00|2664.8|2654.2|2664.3|2653.7|2666|2655.4|2664.2|2653.6|0
1655778300000|2022-06-21 02:25:00|2663.8|2653.2|2664.5|2653.9|2664.8|2654.2|2663.8|2653.2|0
1655778600000|2022-06-21 02:30:00|2664.6|2654|2667.5|2656.9|2667.5|2656.9|2664.1|2653.5|0
1655778900000|2022-06-21 02:35:00|2666.9|2656.3|2671.1|2660.5|2671.4|2660.8|2666.9|2656.3|0
1655779200000|2022-06-21 02:40:00|2671.2|2660.6|2671.8|2661.2|2671.8|2661.2|2670.4|2659.8|0
1655779500000|2022-06-21 02:45:00|2672.1|2661.5|2672.3|2661.7|2673|2662.4|2672.1|2661.5|0
1655779800000|2022-06-21 02:50:00|2672.6|2662|2677.2|2666.6|2677.7|2667.1|2672.6|2662|0
1655780100000|2022-06-21 02:55:00|2678.2|2667.6|2679.3|2668.7|2679.3|2668.7|2678.2|2667.6|0
1655780400000|2022-06-21 03:00:00|2678.4|2667.8|2681.4|2670.6|2681.4|2670.6|2678.4|2667.8|0
1655780700000|2022-06-21 03:05:00|2680.8|2670|2679.9|2669.3|2680.8|2670|2679.2|2668.6|0
1655781000000|2022-06-21 03:10:00|2680.1|2669.5|2684.4|2673.6|2684.4|2673.6|2679.8|2669.2|0
1655781300000|2022-06-21 03:15:00|2684.3|2673.5|2682.5|2671.7|2684.3|2673.5|2681.7|2670.9|0
1655781600000|2022-06-21 03:20:00|2681.5|2670.7|2680.1|2669.5|2683.2|2672.4|2680|2669.4|0
1655781900000|2022-06-21 03:25:00|2679.9|2669.3|2683|2672.2|2684.7|2673.9|2679.8|2669.2|0
1655782200000|2022-06-21 03:30:00|2683.3|2672.5|2681.5|2670.7|2683.9|2673.1|2679.8|2669.2|0
1655782500000|2022-06-21 03:35:00|2681.6|2670.8|2681|2670.2|2681.8|2671|2680.1|2669.5|0
1655782800000|2022-06-21 03:40:00|2680.6|2669.8|2681|2670.2|2681.5|2670.7|2679.6|2669|0
1655783100000|2022-06-21 03:45:00|2681.7|2670.9|2681.1|2670.3|2682.2|2671.4|2681.1|2670.3|0
1655783400000|2022-06-21 03:50:00|2681|2670.2|2680.7|2669.9|2681.5|2670.7|2680.1|2669.5|0
1655783700000|2022-06-21 03:55:00|2681.8|2671|2685.2|2674.4|2685.2|2674.4|2681.4|2670.6|0
1655784000000|2022-06-21 04:00:00|2684.3|2673.5|2687.9|2677.1|2687.9|2677.1|2683.1|2672.3|0
1655784300000|2022-06-21 04:05:00|2686.5|2675.7|2685.7|2674.9|2686.6|2675.8|2684.3|2673.5|0
1655784600000|2022-06-21 04:10:00|2685.6|2674.8|2688.3|2677.5|2689|2678.2|2685.6|2674.8|0
1655784900000|2022-06-21 04:15:00|2687.3|2676.5|2686.4|2675.6|2687.4|2676.6|2686.4|2675.6|0
1655785200000|2022-06-21 04:20:00|2685.7|2674.9|2685.4|2674.6|2686|2675.2|2685.1|2674.3|0
1655785500000|2022-06-21 04:25:00|2685.6|2674.8|2685.4|2674.6|2685.9|2675.1|2685|2674.2|0
1655785800000|2022-06-21 04:30:00|2685.7|2674.9|2686.4|2675.6|2688.2|2677.4|2685.5|2674.7|0
1655786100000|2022-06-21 04:35:00|2687.3|2676.5|2688.1|2677.3|2689.1|2678.3|2686.4|2675.6|0
1655786400000|2022-06-21 04:40:00|2686.8|2676|2687.7|2676.9|2689.6|2678.8|2686.8|2676|0
1655786700000|2022-06-21 04:45:00|2688|2677.2|2688.1|2677.3|2688.6|2677.8|2687.3|2676.5|0
1655787000000|2022-06-21 04:50:00|2688|2677.2|2687.6|2676.8|2689.3|2678.5|2686.6|2675.8|0
1655787300000|2022-06-21 04:55:00|2688.9|2678.1|2687.3|2676.5|2688.9|2678.1|2686.6|2675.8|0
1655787600000|2022-06-21 05:00:00|2686.9|2676.1|2688.9|2678.1|2688.9|2678.1|2686.1|2675.3|0
1655787900000|2022-06-21 05:05:00|2690.2|2679.4|2689.9|2679.1|2690.2|2679.4|2688.7|2677.9|0
1655788200000|2022-06-21 05:10:00|2689.5|2678.7|2692|2681.2|2692|2681.2|2689.5|2678.7|0
1655788500000|2022-06-21 05:15:00|2691.7|2680.9|2691.4|2680.6|2692|2681.2|2691.1|2680.3|0
1655788800000|2022-06-21 05:20:00|2690.1|2679.3|2689.2|2678.4|2690.8|2680|2689.2|2678.4|0
1655789100000|2022-06-21 05:25:00|2691|2680.2|2691.3|2680.5|2692.5|2681.7|2690.5|2679.7|0
1655789400000|2022-06-21 05:30:00|2691.2|2680.4|2689.6|2678.8|2691.2|2680.4|2689.5|2678.7|0
1655789700000|2022-06-21 05:35:00|2689.8|2679|2690.7|2679.9|2690.7|2679.9|2687.6|2676.8|0
1655790000000|2022-06-21 05:40:00|2690.3|2679.5|2694.5|2683.7|2694.5|2683.7|2689.6|2678.8|0
1655790300000|2022-06-21 05:45:00|2694.2|2683.4|2690.1|2679.3|2694.8|2684|2690.1|2679.3|0
1655790600000|2022-06-21 05:50:00|2690.8|2680|2693.3|2682.5|2694.2|2683.4|2690.8|2680|0
1655790900000|2022-06-21 05:55:00|2693.9|2683.1|2691.2|2680.4|2695.8|2685|2691.2|2680.4|0
1655856600000|2022-06-22 00:10:00|2687|2676.2|2685.6|2674.8|2687|2676.2|2682.7|2671.9|0
1655856900000|2022-06-22 00:15:00|2685.1|2674.3|2679.6|2669|2685.1|2674.3|2679.6|2669|0
1655857200000|2022-06-22 00:20:00|2679.2|2668.6|2675.7|2665.1|2680.6|2669.8|2672.2|2661.6|0
1655857500000|2022-06-22 00:25:00|2676.9|2666.3|2681.1|2670.3|2682.9|2672.1|2676.9|2666.3|0
1655857800000|2022-06-22 00:30:00|2679.5|2668.9|2671.3|2660.7|2681.3|2670.5|2671.3|2660.7|0
1655858100000|2022-06-22 00:35:00|2670.9|2660.3|2663.9|2653.3|2671.7|2661.1|2663.9|2653.3|0
1655858400000|2022-06-22 00:40:00|2664|2653.4|2662.6|2652|2665.8|2655.2|2662.6|2652|0
1655858700000|2022-06-22 00:45:00|2663.6|2653|2665.2|2654.6|2666.4|2655.8|2663.6|2653|0
1655859000000|2022-06-22 00:50:00|2665.1|2654.5|2667.2|2656.6|2667.2|2656.6|2665.1|2654.5|0
1655859300000|2022-06-22 00:55:00|2667.8|2657.2|2664.4|2653.8|2667.8|2657.2|2663.2|2652.6|0
1655859600000|2022-06-22 01:00:00|2666|2655.4|2668.4|2657.8|2669.3|2658.7|2666|2655.4|0
1655859900000|2022-06-22 01:05:00|2667.9|2657.3|2670.7|2660.1|2670.7|2660.1|2667|2656.4|0
1655860200000|2022-06-22 01:10:00|2670.3|2659.7|2671.4|2660.8|2673.4|2662.8|2670.3|2659.7|0
1655860500000|2022-06-22 01:15:00|2671.5|2660.9|2668.3|2657.7|2671.8|2661.2|2668.3|2657.7|0
1655860800000|2022-06-22 01:20:00|2667.1|2656.5|2667.3|2656.7|2668|2657.4|2667|2656.4|0
1655861100000|2022-06-22 01:25:00|2667|2656.4|2668.5|2657.9|2668.5|2657.9|2666.7|2656.1|0
1655861400000|2022-06-22 01:30:00|2667.8|2657.2|2664.7|2654.1|2669.8|2659.2|2664.7|2654.1|0
1655861700000|2022-06-22 01:35:00|2663.2|2652.6|2655.9|2645.3|2663.2|2652.6|2655.9|2645.3|0
1655862000000|2022-06-22 01:40:00|2654.6|2644|2655.3|2644.7|2656.2|2645.6|2653.3|2642.7|0
1655862300000|2022-06-22 01:45:00|2656.6|2646|2656.6|2646|2658.8|2648.2|2656.6|2646|0
1655862600000|2022-06-22 01:50:00|2656.3|2645.7|2655.5|2644.9|2656.3|2645.7|2654.2|2643.6|0
1655862900000|2022-06-22 01:55:00|2654.9|2644.3|2658.5|2647.9|2658.5|2647.9|2654.9|2644.3|0
1655863200000|2022-06-22 02:00:00|2659.3|2648.7|2661.3|2650.7|2661.4|2650.8|2659.3|2648.7|0
1655863500000|2022-06-22 02:05:00|2661.4|2650.8|2661.3|2650.7|2662.6|2652|2661|2650.4|0
1655863800000|2022-06-22 02:10:00|2660.7|2650.1|2662.6|2652|2663.4|2652.8|2660.2|2649.6|0
1655864100000|2022-06-22 02:15:00|2662.7|2652.1|2662.6|2652|2664.7|2654.1|2661.8|2651.2|0
1655864400000|2022-06-22 02:20:00|2664.5|2653.9|2661.3|2650.7|2665.4|2654.8|2661.3|2650.7|0
1655864700000|2022-06-22 02:25:00|2661.5|2650.9|2654.6|2644|2661.5|2650.9|2654.6|2644|0
1655865000000|2022-06-22 02:30:00|2654.2|2643.6|2652.9|2642.3|2654.2|2643.6|2651.6|2641|0
1655865300000|2022-06-22 02:35:00|2653.2|2642.6|2652.6|2642|2655.8|2645.2|2652.6|2642|0
1655865600000|2022-06-22 02:40:00|2652.4|2641.8|2651|2640.4|2652.9|2642.3|2650.6|2640|0
1655865900000|2022-06-22 02:45:00|2651.9|2641.3|2649.8|2639.2|2652.7|2642.1|2649.8|2639.2|0
1655866200000|2022-06-22 02:50:00|2649.5|2638.9|2650.2|2639.6|2650.2|2639.6|2648.4|2637.8|0
1655866500000|2022-06-22 02:55:00|2649.8|2639.2|2650.2|2639.6|2651.9|2641.3|2649.8|2639.2|0
1655866800000|2022-06-22 03:00:00|2651.1|2640.5|2652.4|2641.8|2653.7|2643.1|2651.1|2640.5|0
1655867100000|2022-06-22 03:05:00|2650.9|2640.3|2650.6|2640|2651.4|2640.8|2650|2639.4|0
1655867400000|2022-06-22 03:10:00|2649.4|2638.8|2649|2638.4|2650.3|2639.7|2648.3|2637.7|0
1655867700000|2022-06-22 03:15:00|2649.6|2639|2651.3|2640.7|2652.4|2641.8|2648.7|2638.1|0
1655868000000|2022-06-22 03:20:00|2651.4|2640.8|2657.4|2646.8|2657.8|2647.2|2651.4|2640.8|0
1655868300000|2022-06-22 03:25:00|2656.2|2645.6|2661.4|2650.8|2661.4|2650.8|2656.2|2645.6|0
1655868600000|2022-06-22 03:30:00|2661.1|2650.5|2660.4|2649.8|2661.1|2650.5|2658.1|2647.5|0
1655868900000|2022-06-22 03:35:00|2659.8|2649.2|2654.5|2643.9|2659.8|2649.2|2654.5|2643.9|0
1655869200000|2022-06-22 03:40:00|2654.7|2644.1|2660.7|2650.1|2660.7|2650.1|2654.7|2644.1|0
1655869500000|2022-06-22 03:45:00|2661|2650.4|2664.6|2654|2665.7|2655.1|2660.4|2649.8|0
1655869800000|2022-06-22 03:50:00|2665|2654.4|2664.6|2654|2666|2655.4|2663|2652.4|0
1655870100000|2022-06-22 03:55:00|2664|2653.4|2665.5|2654.9|2666.8|2656.2|2664|2653.4|0
1655870400000|2022-06-22 04:00:00|2665.1|2654.5|2664.8|2654.2|2666.7|2656.1|2664|2653.4|0
1655870700000|2022-06-22 04:05:00|2664.6|2654|2667|2656.4|2667|2656.4|2664.4|2653.8|0
1655871000000|2022-06-22 04:10:00|2666.6|2656|2661.9|2651.3|2666.6|2656|2661.7|2651.1|0
1655871300000|2022-06-22 04:15:00|2663.1|2652.5|2659.2|2648.6|2663.1|2652.5|2659.2|2648.6|0
1655871600000|2022-06-22 04:20:00|2658.6|2648|2658.2|2647.6|2658.6|2648|2656.3|2645.7|0
1655871900000|2022-06-22 04:25:00|2657.8|2647.2|2658.2|2647.6|2660.6|2650|2657.8|2647.2|0
1655872200000|2022-06-22 04:30:00|2659.1|2648.5|2661|2650.4|2661.3|2650.7|2659.1|2648.5|0
1655872500000|2022-06-22 04:35:00|2662.2|2651.6|2662.4|2651.8|2663.1|2652.5|2661.3|2650.7|0
1655872800000|2022-06-22 04:40:00|2662.3|2651.7|2663.2|2652.6|2664.1|2653.5|2662.3|2651.7|0
1655873100000|2022-06-22 04:45:00|2663|2652.4|2666.8|2656.2|2667.9|2657.3|2663|2652.4|0
1655873400000|2022-06-22 04:50:00|2667.1|2656.5|2666|2655.4|2667.2|2656.6|2665.3|2654.7|0
1655873700000|2022-06-22 04:55:00|2665.7|2655.1|2666.8|2656.2|2666.8|2656.2|2665.1|2654.5|0
1655874000000|2022-06-22 05:00:00|2667.3|2656.7|2668.7|2658.1|2668.7|2658.1|2666.2|2655.6|0
1655874300000|2022-06-22 05:05:00|2669.6|2659|2670.5|2659.9|2670.5|2659.9|2669|2658.4|0
1655874600000|2022-06-22 05:10:00|2669.9|2659.3|2670|2659.4|2671.3|2660.7|2669.7|2659.1|0
1655874900000|2022-06-22 05:15:00|2669.4|2658.8|2666.1|2655.5|2669.4|2658.8|2666|2655.4|0
1655875200000|2022-06-22 05:20:00|2665.9|2655.3|2667.3|2656.7|2667.3|2656.7|2665.8|2655.2|0
1655875500000|2022-06-22 05:25:00|2667.4|2656.8|2665.3|2654.7|2667.4|2656.8|2665.3|2654.7|0
1655875800000|2022-06-22 05:30:00|2664.9|2654.3|2662.9|2652.3|2664.9|2654.3|2662.3|2651.7|0
1655876100000|2022-06-22 05:35:00|2662.5|2651.9|2661.2|2650.6|2662.5|2651.9|2660.2|2649.6|0
1655876400000|2022-06-22 05:40:00|2660.7|2650.1|2658.7|2648.1|2660.9|2650.3|2658.7|2648.1|0
1655876700000|2022-06-22 05:45:00|2659.5|2648.9|2660.2|2649.6|2660.5|2649.9|2658.5|2647.9|0
1655877000000|2022-06-22 05:50:00|2660.8|2650.2|2658.3|2647.7|2661.1|2650.5|2658.3|2647.7|0
1655877300000|2022-06-22 05:55:00|2657.4|2646.8|2657.6|2647|2658.8|2648.2|2657.4|2646.8|0
1655943000000|2022-06-23 00:10:00|2694|2683.2|2691.2|2680.4|2694|2683.2|2688.9|2678.1|0
1655943300000|2022-06-23 00:15:00|2690.7|2679.9|2688|2677.2|2696.4|2685.6|2688|2677.2|0
1655943600000|2022-06-23 00:20:00|2686.9|2676.1|2688.6|2677.8|2689.9|2679.1|2686.1|2675.3|0
1655943900000|2022-06-23 00:25:00|2687|2676.2|2686.2|2675.4|2687.8|2677|2684.7|2673.9|0
1655944200000|2022-06-23 00:30:00|2684.2|2673.4|2686.1|2675.3|2686.1|2675.3|2683.6|2672.8|0
1655944500000|2022-06-23 00:35:00|2686|2675.2|2687|2676.2|2691.3|2680.5|2686|2675.2|0
1655944800000|2022-06-23 00:40:00|2687.4|2676.6|2692.7|2681.9|2696|2685.2|2687.4|2676.6|0
1655945100000|2022-06-23 00:45:00|2694.3|2683.5|2702.4|2691.6|2702.4|2691.6|2694.3|2683.5|0
1655945400000|2022-06-23 00:50:00|2702.2|2691.4|2707.9|2697.1|2708.1|2697.3|2702.2|2691.4|0
1655945700000|2022-06-23 00:55:00|2707.7|2696.9|2705.9|2695.1|2710.3|2699.5|2705.9|2695.1|0
1655946000000|2022-06-23 01:00:00|2704.5|2693.7|2704.4|2693.6|2706.3|2695.5|2703.7|2692.9|0
1655946300000|2022-06-23 01:05:00|2704|2693.2|2699.7|2688.9|2704|2693.2|2699.7|2688.9|0
1655946600000|2022-06-23 01:10:00|2699.5|2688.7|2697.4|2686.6|2700.3|2689.5|2697.4|2686.6|0
1655946900000|2022-06-23 01:15:00|2694.8|2684|2691.6|2680.8|2694.8|2684|2691.3|2680.5|0
1655947200000|2022-06-23 01:20:00|2692.3|2681.5|2692.3|2681.5|2695.2|2684.4|2691.7|2680.9|0
1655947500000|2022-06-23 01:25:00|2691.5|2680.7|2691.1|2680.3|2692.2|2681.4|2690.8|2680|0
1655947800000|2022-06-23 01:30:00|2692.2|2681.4|2694.8|2684|2695.5|2684.7|2692.2|2681.4|0
1655948100000|2022-06-23 01:35:00|2694.1|2683.3|2696.5|2685.7|2697.8|2687|2693.6|2682.8|0
1655948400000|2022-06-23 01:40:00|2696.4|2685.6|2694.8|2684|2697.5|2686.7|2694.4|2683.6|0
1655948700000|2022-06-23 01:45:00|2695.2|2684.4|2694|2683.2|2697.7|2686.9|2694|2683.2|0
1655949000000|2022-06-23 01:50:00|2696|2685.2|2694.6|2683.8|2696.9|2686.1|2694.6|2683.8|0
1655949300000|2022-06-23 01:55:00|2694.1|2683.3|2692.7|2681.9|2695|2684.2|2692.5|2681.7|0
1655949600000|2022-06-23 02:00:00|2694|2683.2|2695.2|2684.4|2695.4|2684.6|2693.1|2682.3|0
1655949900000|2022-06-23 02:05:00|2695.6|2684.8|2700.2|2689.4|2700.2|2689.4|2695.6|2684.8|0
1655950200000|2022-06-23 02:10:00|2699.9|2689.1|2694.7|2683.9|2699.9|2689.1|2694.6|2683.8|0
1655950500000|2022-06-23 02:15:00|2695.8|2685|2691.8|2681|2696.2|2685.4|2691.8|2681|0
1655950800000|2022-06-23 02:20:00|2691.7|2680.9|2692.6|2681.8|2693.3|2682.5|2691.6|2680.8|0
1655951100000|2022-06-23 02:25:00|2692.9|2682.1|2690.2|2679.4|2692.9|2682.1|2689.4|2678.6|0
1655951400000|2022-06-23 02:30:00|2691.1|2680.3|2693.6|2682.8|2693.7|2682.9|2691.1|2680.3|0
1655951700000|2022-06-23 02:35:00|2693.3|2682.5|2689.9|2679.1|2693.8|2683|2689.4|2678.6|0
1655952000000|2022-06-23 02:40:00|2690|2679.2|2691.4|2680.6|2691.5|2680.7|2689.9|2679.1|0
1655952300000|2022-06-23 02:45:00|2691.6|2680.8|2691.2|2680.4|2691.6|2680.8|2689.6|2678.8|0
1655952600000|2022-06-23 02:50:00|2691.5|2680.7|2690.9|2680.1|2691.5|2680.7|2690.8|2680|0
1655952900000|2022-06-23 02:55:00|2691.4|2680.6|2690|2679.2|2693.1|2682.3|2690|2679.2|0
1655953200000|2022-06-23 03:00:00|2690.4|2679.6|2688|2677.2|2690.4|2679.6|2688|2677.2|0
1655953500000|2022-06-23 03:05:00|2688.4|2677.6|2689.2|2678.4|2689.5|2678.7|2688|2677.2|0
1655953800000|2022-06-23 03:10:00|2688.9|2678.1|2691.6|2680.8|2692.6|2681.8|2688.9|2678.1|0
1655954100000|2022-06-23 03:15:00|2691.1|2680.3|2690.9|2680.1|2691.3|2680.5|2690.1|2679.3|0
1655954400000|2022-06-23 03:20:00|2691.8|2681|2688.8|2678|2691.8|2681|2688.8|2678|0
1655954700000|2022-06-23 03:25:00|2687.9|2677.1|2686.7|2675.9|2687.9|2677.1|2685.8|2675|0
1655955000000|2022-06-23 03:30:00|2685.3|2674.5|2683.2|2672.4|2685.3|2674.5|2681.3|2670.5|0
1655955300000|2022-06-23 03:35:00|2683.3|2672.5|2682.7|2671.9|2684.4|2673.6|2682.7|2671.9|0
1655955600000|2022-06-23 03:40:00|2682.9|2672.1|2681.7|2670.9|2683.1|2672.3|2681.1|2670.3|0
1655955900000|2022-06-23 03:45:00|2681.9|2671.1|2681|2670.2|2682|2671.2|2680|2669.4|0
1655956200000|2022-06-23 03:50:00|2680.9|2670.1|2680.5|2669.7|2680.9|2670.1|2679.6|2669|0
1655956500000|2022-06-23 03:55:00|2680.4|2669.3|2678.6|2668|2680.5|2669.6|2678|2667.4|0
1655956800000|2022-06-23 04:00:00|2678.5|2667.9|2680.6|2669.8|2680.6|2669.8|2678.1|2667.5|0
1655957100000|2022-06-23 04:05:00|2680.4|2669.7|2674|2663.4|2680.4|2669.7|2674|2663.4|0
1655957400000|2022-06-23 04:10:00|2673.4|2662.8|2676.4|2665.8|2676.7|2666.1|2672.8|2662.2|0
1655957700000|2022-06-23 04:15:00|2675.9|2665.3|2674.6|2664|2676.7|2666.1|2674.6|2664|0
1655958000000|2022-06-23 04:20:00|2674.7|2664.1|2678.1|2667.5|2678.1|2667.5|2674.2|2663.6|0
1655958300000|2022-06-23 04:25:00|2678.4|2667.8|2678.8|2668.2|2679.6|2669|2678.4|2667.8|0
1655958600000|2022-06-23 04:30:00|2679.7|2669.1|2681.7|2670.9|2682.1|2671.3|2679.7|2669.1|0
1655958900000|2022-06-23 04:35:00|2681.4|2670.6|2679.1|2668.5|2681.5|2670.7|2679.1|2668.5|0
1655959200000|2022-06-23 04:40:00|2678.4|2667.8|2678.7|2668.1|2679.5|2668.9|2678|2667.4|0
1655959500000|2022-06-23 04:45:00|2678.8|2668.2|2678|2667.4|2679.1|2668.5|2677.9|2667.3|0
1655959800000|2022-06-23 04:50:00|2677.8|2667.2|2675.9|2665.3|2678.1|2667.5|2675.3|2664.7|0
1655960100000|2022-06-23 04:55:00|2675.5|2664.9|2675.5|2664.9|2676.6|2666|2675.1|2664.5|0
1655960400000|2022-06-23 05:00:00|2675.2|2664.6|2677.5|2666.9|2677.5|2666.9|2675.2|2664.6|0
1655960700000|2022-06-23 05:05:00|2678.3|2667.7|2675|2664.4|2679.3|2668.7|2675|2664.4|0
1655961000000|2022-06-23 05:10:00|2674.1|2663.5|2674.2|2663.6|2674.7|2664.1|2673.7|2663.1|0
1655961300000|2022-06-23 05:15:00|2674.9|2664.3|2675|2664.4|2676.6|2666|2674.9|2664.3|0
1655961600000|2022-06-23 05:20:00|2676.2|2665.6|2673.6|2663|2676.4|2665.8|2673.6|2663|0
1655961900000|2022-06-23 05:25:00|2673.5|2662.9|2675.8|2665.2|2676.5|2665.9|2673.5|2662.9|0
1655962200000|2022-06-23 05:30:00|2675.2|2664.6|2673.5|2662.9|2675.6|2665|2673.5|2662.9|0
1655962500000|2022-06-23 05:35:00|2674.1|2663.5|2676.2|2665.6|2677.5|2666.9|2674|2663.4|0
1655962800000|2022-06-23 05:40:00|2676|2665.4|2675.5|2664.9|2677.3|2666.7|2675.5|2664.9|0
1655963100000|2022-06-23 05:45:00|2674.7|2664.1|2675.1|2664.5|2676.2|2665.6|2673.8|2663.2|0
1655963400000|2022-06-23 05:50:00|2673.5|2662.9|2672.3|2661.7|2673.8|2663.2|2671.7|2661.1|0
1655963700000|2022-06-23 05:55:00|2671.5|2660.9|2669.9|2659.3|2671.5|2660.9|2669.9|2659.3|0
1656029400000|2022-06-24 00:10:00|2687.2|2676.4|2689.5|2678.7|2695.1|2684.3|2686|2675.2|0
1656029700000|2022-06-24 00:15:00|2688.5|2677.7|2690.1|2679.3|2690.1|2679.3|2686.7|2675.9|0
1656030000000|2022-06-24 00:20:00|2687.7|2676.9|2686.8|2676|2688.7|2677.9|2685.6|2674.8|0
1656030300000|2022-06-24 00:25:00|2686.4|2675.6|2684.3|2673.5|2687.2|2676.4|2684.3|2673.5|0
1656030600000|2022-06-24 00:30:00|2684.6|2673.8|2682.9|2672.1|2684.6|2673.8|2682.1|2671.3|0
1656030900000|2022-06-24 00:35:00|2682.5|2671.7|2679.3|2668.7|2682.5|2671.7|2679|2668.4|0
1656031200000|2022-06-24 00:40:00|2679|2668.4|2681.9|2671.1|2682.5|2671.7|2679|2668.4|0
1656031500000|2022-06-24 00:45:00|2682.3|2671.5|2686.1|2675.3|2687.5|2676.7|2681.2|2670.4|0
1656031800000|2022-06-24 00:50:00|2686.5|2675.7|2685.6|2674.8|2686.8|2676|2683.9|2673.1|0
1656032100000|2022-06-24 00:55:00|2685.4|2674.6|2685.4|2674.6|2686.9|2676.1|2685.2|2674.4|0
1656032400000|2022-06-24 01:00:00|2685.2|2674.4|2683.7|2672.9|2685.2|2674.4|2682.6|2671.8|0
1656032700000|2022-06-24 01:05:00|2683.3|2672.5|2681.3|2670.5|2683.3|2672.5|2680|2669.4|0
1656033000000|2022-06-24 01:10:00|2680.5|2669.7|2684.1|2673.3|2684.3|2673.5|2680.5|2669.7|0
1656033300000|2022-06-24 01:15:00|2684.4|2673.6|2684.8|2674|2686.7|2675.9|2684.1|2673.3|0
1656033600000|2022-06-24 01:20:00|2685.1|2674.3|2688.5|2677.7|2688.6|2677.8|2685.1|2674.3|0
1656033900000|2022-06-24 01:25:00|2688.3|2677.5|2687.2|2676.4|2689.4|2678.6|2687.1|2676.3|0
1656034200000|2022-06-24 01:30:00|2687.7|2676.9|2685.1|2674.3|2687.7|2676.9|2684.5|2673.7|0
1656034500000|2022-06-24 01:35:00|2684.6|2673.8|2685.7|2674.9|2685.9|2675.1|2684.2|2673.4|0
1656034800000|2022-06-24 01:40:00|2686|2675.2|2686.8|2676|2686.8|2676|2684.6|2673.8|0
1656035100000|2022-06-24 01:45:00|2686.1|2675.3|2686.5|2675.7|2687.5|2676.7|2684.5|2673.7|0
1656035400000|2022-06-24 01:50:00|2686.6|2675.8|2683.3|2672.5|2686.6|2675.8|2683.3|2672.5|0
1656035700000|2022-06-24 01:55:00|2683|2672.2|2679.6|2669|2683|2672.2|2679.6|2669|0
1656036000000|2022-06-24 02:00:00|2680.9|2670.1|2684.8|2674|2686.2|2675.4|2680.9|2670.1|0
1656036300000|2022-06-24 02:05:00|2684.4|2673.6|2688.1|2677.3|2688.1|2677.3|2683.6|2672.8|0
1656036600000|2022-06-24 02:10:00|2687.7|2676.9|2687.3|2676.5|2687.9|2677.1|2685.9|2675.1|0
1656036900000|2022-06-24 02:15:00|2687.7|2676.9|2687|2676.2|2687.8|2677|2686.8|2676|0
1656037200000|2022-06-24 02:20:00|2688.1|2677.3|2688.9|2678.1|2689.8|2679|2687.5|2676.7|0
1656037500000|2022-06-24 02:25:00|2688.3|2677.5|2690.2|2679.4|2690.6|2679.8|2688.3|2677.5|0
1656037800000|2022-06-24 02:30:00|2689.6|2678.8|2689.9|2679.1|2689.9|2679.1|2688.6|2677.8|0
1656038100000|2022-06-24 02:35:00|2691.2|2680.4|2694.6|2683.8|2694.6|2683.8|2691.2|2680.4|0
1656038400000|2022-06-24 02:40:00|2694.7|2683.9|2694.1|2683.3|2696.1|2685.3|2693.9|2683.1|0
1656038700000|2022-06-24 02:45:00|2693.5|2682.7|2698.6|2687.8|2698.6|2687.8|2693.5|2682.7|0
1656039000000|2022-06-24 02:50:00|2698.3|2687.5|2698.7|2687.9|2699.6|2688.8|2698.2|2687.4|0
1656039300000|2022-06-24 02:55:00|2698.6|2687.8|2697|2686.2|2698.9|2688.1|2697|2686.2|0
1656039600000|2022-06-24 03:00:00|2696.4|2685.6|2693.8|2683|2696.4|2685.6|2693.8|2683|0
1656039900000|2022-06-24 03:05:00|2695.8|2685|2694.2|2683.4|2695.8|2685|2693.5|2682.7|0
1656040200000|2022-06-24 03:10:00|2693.5|2682.7|2690.8|2680|2693.7|2682.9|2690.8|2680|0
1656040500000|2022-06-24 03:15:00|2690.5|2679.7|2692.1|2681.3|2692.2|2681.4|2690.5|2679.7|0
1656040800000|2022-06-24 03:20:00|2691.4|2680.6|2687.2|2676.4|2691.4|2680.6|2687.2|2676.4|0
1656041100000|2022-06-24 03:25:00|2687.9|2677.1|2688.1|2677.3|2688.1|2677.3|2686.6|2675.8|0
1656041400000|2022-06-24 03:30:00|2687.1|2676.3|2689|2678.2|2690.4|2679.6|2687.1|2676.3|0
1656041700000|2022-06-24 03:35:00|2688.6|2677.8|2691.2|2680.4|2691.2|2680.4|2688.6|2677.8|0
1656042000000|2022-06-24 03:40:00|2689.9|2679.1|2690|2679.2|2690.6|2679.8|2689.7|2678.9|0
1656042300000|2022-06-24 03:45:00|2690.6|2679.8|2693.7|2682.9|2693.7|2682.9|2689.9|2679.1|0
1656042600000|2022-06-24 03:50:00|2693.5|2682.7|2693.1|2682.3|2693.5|2682.7|2692.4|2681.6|0
1656042900000|2022-06-24 03:55:00|2693.2|2682.4|2691.3|2680.5|2694.1|2683.3|2691.3|2680.5|0
1656043200000|2022-06-24 04:00:00|2691.4|2680.6|2691.6|2680.8|2692.4|2681.6|2691|2680.2|0
1656043500000|2022-06-24 04:05:00|2692.5|2681.7|2693.2|2682.4|2693.5|2682.7|2692.5|2681.7|0
1656043800000|2022-06-24 04:10:00|2692.8|2682|2696.3|2685.5|2696.3|2685.5|2692.6|2681.8|0
1656044100000|2022-06-24 04:15:00|2696.1|2685.3|2696|2685.2|2696.5|2685.7|2695.5|2684.7|0
1656044400000|2022-06-24 04:20:00|2696.3|2685.5|2696.5|2685.7|2697.4|2686.6|2696.1|2685.3|0
1656044700000|2022-06-24 04:25:00|2696.7|2685.9|2697.4|2686.6|2697.6|2686.8|2696.5|2685.7|0
1656045000000|2022-06-24 04:30:00|2698.4|2687.6|2699.1|2688.3|2699.1|2688.3|2697.1|2686.3|0
1656045300000|2022-06-24 04:35:00|2699.3|2688.5|2698|2687.2|2699.6|2688.8|2698|2687.2|0
1656045600000|2022-06-24 04:40:00|2697.2|2686.4|2697.5|2686.7|2698.1|2687.3|2697.2|2686.4|0
1656045900000|2022-06-24 04:45:00|2698.5|2687.7|2698.8|2688|2699.6|2688.8|2698.1|2687.3|0
1656046200000|2022-06-24 04:50:00|2700.5|2689.7|2700.9|2690.1|2700.9|2690.1|2699.6|2688.8|0
1656046500000|2022-06-24 04:55:00|2700.6|2689.8|2700|2689.2|2700.6|2689.8|2700|2689.2|0
1656046800000|2022-06-24 05:00:00|2700.3|2689.5|2700.2|2689.4|2700.8|2690|2698.3|2687.5|0
1656047100000|2022-06-24 05:05:00|2700.4|2689.6|2703.1|2692.3|2703.1|2692.3|2700.4|2689.6|0
1656047400000|2022-06-24 05:10:00|2702.9|2692.1|2704.7|2693.9|2704.7|2693.9|2702.5|2691.7|0
1656047700000|2022-06-24 05:15:00|2706.4|2695.6|2708.3|2697.5|2708.3|2697.5|2706.4|2695.6|0
1656048000000|2022-06-24 05:20:00|2709.6|2698.8|2712.8|2702|2712.8|2702|2709.5|2698.7|0
1656048300000|2022-06-24 05:25:00|2713.4|2702.6|2714.8|2704|2715.3|2704.5|2712.4|2701.6|0
1656048600000|2022-06-24 05:30:00|2715.3|2704.5|2715.5|2704.7|2715.5|2704.7|2713.4|2702.6|0
1656048900000|2022-06-24 05:35:00|2714.6|2703.8|2719.9|2709.1|2720.1|2709.3|2714.4|2703.6|0
1656049200000|2022-06-24 05:40:00|2721.8|2711|2721.7|2710.9|2722.9|2712.1|2721|2710.2|0
1656049500000|2022-06-24 05:45:00|2721.5|2710.7|2718.2|2707.4|2721.5|2710.7|2717.1|2706.3|0
1656049800000|2022-06-24 05:50:00|2717.4|2706.6|2716.1|2705.3|2717.8|2707|2716|2705.2|0
1656050100000|2022-06-24 05:55:00|2716.3|2705.5|2716|2705.2|2718|2707.2|2714.8|2704|0
1656288600000|2022-06-27 00:10:00|2768.6|2757.6|2767.3|2756.3|2771.6|2760.6|2764.2|2753.2|0
1656288900000|2022-06-27 00:15:00|2764.5|2753.5|2769|2758|2771.7|2760.7|2764.5|2753.5|0
1656289200000|2022-06-27 00:20:00|2767|2756|2769.4|2758.4|2769.8|2758.8|2764.1|2753.1|0
1656289500000|2022-06-27 00:25:00|2771.9|2760.9|2774.9|2763.9|2776.6|2765.6|2771.9|2760.9|0
1656289800000|2022-06-27 00:30:00|2776|2765|2772.5|2761.5|2776|2765|2771.3|2760.3|0
1656290100000|2022-06-27 00:35:00|2771|2760|2771.6|2760.6|2771.6|2760.6|2767.8|2756.8|0
1656290400000|2022-06-27 00:40:00|2772.5|2761.5|2773.4|2762.4|2775.1|2764.1|2772.2|2761.2|0
1656290700000|2022-06-27 00:45:00|2772.5|2761.5|2771.7|2760.7|2774.4|2763.4|2771.7|2760.7|0
1656291000000|2022-06-27 00:50:00|2773.1|2762.1|2774.6|2763.6|2776.3|2765.3|2773.1|2762.1|0
1656291300000|2022-06-27 00:55:00|2774.4|2763.4|2770.4|2759.4|2775.7|2764.7|2770.4|2759.4|0
1656291600000|2022-06-27 01:00:00|2770.7|2759.7|2767.6|2756.6|2770.7|2759.7|2767.5|2756.5|0
1656291900000|2022-06-27 01:05:00|2768.3|2757.3|2770.3|2759.3|2770.3|2759.3|2768|2757|0
1656292200000|2022-06-27 01:10:00|2771.2|2760.2|2770.8|2759.8|2773.5|2762.5|2770.8|2759.8|0
1656292500000|2022-06-27 01:15:00|2769.5|2758.5|2768.7|2757.7|2770.5|2759.5|2767.4|2756.4|0
1656292800000|2022-06-27 01:20:00|2769.5|2758.5|2769.5|2758.5|2769.5|2758.5|2767.7|2756.7|0
1656293100000|2022-06-27 01:25:00|2770.6|2759.6|2770.7|2759.7|2771.9|2760.9|2769.7|2758.7|0
1656293400000|2022-06-27 01:30:00|2770.5|2759.5|2772.9|2761.9|2772.9|2761.9|2769.6|2758.6|0
1656293700000|2022-06-27 01:35:00|2773.5|2762.5|2774.1|2763.1|2774.1|2763.1|2772.3|2761.3|0
1656294000000|2022-06-27 01:40:00|2774|2763|2768.6|2757.6|2774.4|2763.4|2768.6|2757.6|0
1656294300000|2022-06-27 01:45:00|2768.1|2757.1|2762.7|2751.7|2768.3|2757.3|2762.7|2751.7|0
1656294600000|2022-06-27 01:50:00|2763.4|2752.4|2763|2752|2765.6|2754.6|2763|2752|0
1656294900000|2022-06-27 01:55:00|2763.1|2752.1|2762.6|2751.6|2764.3|2753.3|2762.5|2751.5|0
1656295200000|2022-06-27 02:00:00|2762.5|2751.5|2766.6|2755.6|2766.6|2755.6|2761.4|2750.4|0
1656295500000|2022-06-27 02:05:00|2765.8|2754.8|2765.3|2754.3|2766.2|2755.2|2764.5|2753.5|0
1656295800000|2022-06-27 02:10:00|2765.7|2754.7|2761.9|2750.9|2765.7|2754.7|2761.9|2750.9|0
1656296100000|2022-06-27 02:15:00|2761.2|2750.2|2760.1|2749.1|2761.9|2750.9|2759.5|2748.5|0
1656296400000|2022-06-27 02:20:00|2760.2|2749.2|2766.1|2755.1|2766.6|2755.6|2760.2|2749.2|0
1656296700000|2022-06-27 02:25:00|2766.4|2755.4|2764.1|2753.1|2766.5|2755.5|2764.1|2753.1|0
1656297000000|2022-06-27 02:30:00|2763.9|2752.9|2773.5|2762.5|2773.5|2762.5|2763.9|2752.9|0
1656297300000|2022-06-27 02:35:00|2774.5|2763.5|2774.2|2763.2|2774.5|2763.5|2772.9|2761.9|0
1656297600000|2022-06-27 02:40:00|2775|2764|2774.8|2763.8|2775.3|2764.3|2773.8|2762.8|0
1656297900000|2022-06-27 02:45:00|2775|2764|2774.4|2763.4|2775.2|2764.2|2774.3|2763.3|0
1656298200000|2022-06-27 02:50:00|2773.7|2762.7|2771.6|2760.6|2773.7|2762.7|2770.5|2759.5|0
1656298500000|2022-06-27 02:55:00|2771.1|2760.1|2768.6|2757.6|2771.1|2760.1|2768|2757|0
1656298800000|2022-06-27 03:00:00|2767.3|2756.3|2766.1|2755.1|2767.3|2756.3|2764.9|2753.9|0
1656299100000|2022-06-27 03:05:00|2767.7|2756.7|2766.9|2755.9|2767.8|2756.8|2766.9|2755.9|0
1656299400000|2022-06-27 03:10:00|2766.6|2755.6|2768.6|2757.6|2768.6|2757.6|2765.1|2754.1|0
1656299700000|2022-06-27 03:15:00|2767.9|2756.9|2769.2|2758.2|2770|2759|2766.1|2755.1|0
1656300000000|2022-06-27 03:20:00|2769.1|2758.1|2774.2|2763.2|2774.6|2763.6|2768.8|2757.8|0
1656300300000|2022-06-27 03:25:00|2774.1|2763.1|2777|2766|2777|2766|2773.2|2762.2|0
1656300600000|2022-06-27 03:30:00|2777.4|2766.4|2776.4|2765.4|2777.8|2766.8|2775.8|2764.8|0
1656300900000|2022-06-27 03:35:00|2777.5|2766.5|2776.3|2765.3|2777.5|2766.5|2776|2765|0
1656301200000|2022-06-27 03:40:00|2776.5|2765.5|2780.6|2769.5|2780.6|2769.5|2776.2|2765.2|0
1656301500000|2022-06-27 03:45:00|2780.2|2769.2|2778.7|2767.7|2780.2|2769.2|2778.7|2767.7|0
1656301800000|2022-06-27 03:50:00|2778.9|2767.9|2780.8|2769.6|2780.8|2769.6|2777.4|2766.4|0
1656302100000|2022-06-27 03:55:00|2780.7|2769.5|2781.1|2769.9|2783.3|2772.1|2780.7|2769.5|0
1656302400000|2022-06-27 04:00:00|2781.3|2770.1|2784.4|2773.2|2784.4|2773.2|2780.7|2769.5|0
1656302700000|2022-06-27 04:05:00|2784.3|2773.1|2782.4|2771.2|2784.3|2773.1|2782.4|2771.2|0
1656303000000|2022-06-27 04:10:00|2783|2771.8|2782.1|2770.9|2783|2771.8|2781.5|2770.3|0
1656303300000|2022-06-27 04:15:00|2782|2770.8|2780.3|2769.3|2782.3|2771.1|2780.3|2769.3|0
1656303600000|2022-06-27 04:20:00|2780.2|2769.2|2781.9|2770.7|2782.9|2771.7|2780.2|2769.2|0
1656303900000|2022-06-27 04:25:00|2783.4|2772.2|2785|2773.8|2785|2773.8|2783.3|2772.1|0
1656304200000|2022-06-27 04:30:00|2783.9|2772.7|2783.1|2771.9|2783.9|2772.7|2782.4|2771.2|0
1656304500000|2022-06-27 04:35:00|2784.1|2772.9|2782.3|2771.1|2784.1|2772.9|2781.5|2770.3|0
1656304800000|2022-06-27 04:40:00|2782.8|2771.6|2781.4|2770.2|2782.8|2771.6|2780.8|2769.6|0
1656305100000|2022-06-27 04:45:00|2781.2|2770|2783.9|2772.7|2783.9|2772.7|2781.1|2769.9|0
1656305400000|2022-06-27 04:50:00|2783.8|2772.6|2781.5|2770.3|2783.8|2772.6|2781.5|2770.3|0
1656305700000|2022-06-27 04:55:00|2781.9|2770.7|2780|2769|2781.9|2770.7|2780|2769|0
1656306000000|2022-06-27 05:00:00|2779.8|2768.8|2780.1|2769.1|2780.7|2769.5|2779.8|2768.8|0
1656306300000|2022-06-27 05:05:00|2779|2768|2782.5|2771.3|2782.5|2771.3|2779|2768|0
1656306600000|2022-06-27 05:10:00|2782.7|2771.5|2784.8|2773.6|2785.1|2773.9|2782.7|2771.5|0
1656306900000|2022-06-27 05:15:00|2783.8|2772.6|2782.2|2771|2784|2772.8|2782.2|2771|0
1656307200000|2022-06-27 05:20:00|2782.1|2770.9|2781.2|2770|2782.8|2771.6|2781.2|2770|0
1656307500000|2022-06-27 05:25:00|2780.8|2769.6|2782.8|2771.6|2782.8|2771.6|2780.7|2769.5|0
1656307800000|2022-06-27 05:30:00|2782.1|2770.9|2784.1|2772.9|2784.5|2773.3|2782.1|2770.9|0
1656308100000|2022-06-27 05:35:00|2783.8|2772.6|2783.4|2772.2|2783.9|2772.7|2782.6|2771.4|0
1656308400000|2022-06-27 05:40:00|2784.4|2773.2|2786|2774.8|2786.8|2775.6|2784.4|2773.2|0
1656308700000|2022-06-27 05:45:00|2786.6|2775.4|2786.4|2775.2|2786.9|2775.7|2785.8|2774.6|0
1656309000000|2022-06-27 05:50:00|2786.2|2775|2784.2|2773|2786.2|2775|2784.2|2773|0
1656309300000|2022-06-27 05:55:00|2783.6|2772.4|2776.6|2765.6|2783.6|2772.4|2776.6|2765.6|0
1656375000000|2022-06-28 00:10:00|2750.3|2739.3|2728.1|2717.3|2750.3|2739.3|2728.1|2717.3|0
1656375300000|2022-06-28 00:15:00|2727.4|2716.6|2736.2|2725.2|2736.2|2725.2|2727.4|2716.6|0
1656375600000|2022-06-28 00:20:00|2733.1|2722.1|2731.9|2720.9|2735.4|2724.4|2730.5|2719.6|0
1656375900000|2022-06-28 00:25:00|2734.6|2723.6|2729.6|2718.8|2736.1|2725.1|2729.6|2718.8|0
1656376200000|2022-06-28 00:30:00|2731.3|2720.3|2725.7|2714.9|2731.3|2720.3|2725.4|2714.6|0
1656376500000|2022-06-28 00:35:00|2723.3|2712.5|2723.9|2713.1|2725.8|2715|2721.7|2710.9|0
1656376800000|2022-06-28 00:40:00|2722.8|2712|2720.8|2710|2723.6|2712.8|2720.4|2709.6|0
1656377100000|2022-06-28 00:45:00|2720.6|2709.8|2717.6|2706.8|2721.6|2710.8|2717.6|2706.8|0
1656377400000|2022-06-28 00:50:00|2716.8|2706|2711.2|2700.4|2718.6|2707.8|2710.6|2699.8|0
1656377700000|2022-06-28 00:55:00|2711.5|2700.7|2709.3|2698.5|2711.5|2700.7|2708.5|2697.7|0
1656378000000|2022-06-28 01:00:00|2708.9|2698.1|2710.9|2700.1|2710.9|2700.1|2707.2|2696.4|0
1656378300000|2022-06-28 01:05:00|2710.8|2700|2712.3|2701.5|2713.3|2702.5|2710.8|2700|0
1656378600000|2022-06-28 01:10:00|2715.6|2704.8|2718.8|2708|2719|2708.2|2715.1|2704.3|0
1656378900000|2022-06-28 01:15:00|2716.7|2705.9|2720.5|2709.7|2720.6|2709.8|2714.8|2704|0
1656379200000|2022-06-28 01:20:00|2719.4|2708.6|2722.8|2712|2722.8|2712|2719.4|2708.6|0
1656379500000|2022-06-28 01:25:00|2722.5|2711.7|2718.9|2708.1|2722.7|2711.9|2718.9|2708.1|0
1656379800000|2022-06-28 01:30:00|2720.6|2709.8|2728.2|2717.4|2728.2|2717.4|2720.6|2709.8|0
1656380100000|2022-06-28 01:35:00|2728.3|2717.5|2727.1|2716.3|2730.3|2719.5|2727.1|2716.3|0
1656380400000|2022-06-28 01:40:00|2726.6|2715.8|2721.9|2711.1|2726.6|2715.8|2721.9|2711.1|0
1656380700000|2022-06-28 01:45:00|2721.2|2710.4|2721|2710.2|2721.3|2710.5|2719.2|2708.4|0
1656381000000|2022-06-28 01:50:00|2720.8|2710|2720.6|2709.8|2723.7|2712.9|2720.6|2709.8|0
1656381300000|2022-06-28 01:55:00|2718.7|2707.9|2715.5|2704.7|2718.7|2707.9|2715.5|2704.7|0
1656381600000|2022-06-28 02:00:00|2715.7|2704.9|2720.5|2709.7|2720.5|2709.7|2715.7|2704.9|0
1656381900000|2022-06-28 02:05:00|2719.8|2709|2723.2|2712.4|2724.7|2713.9|2719.8|2709|0
1656382200000|2022-06-28 02:10:00|2724.2|2713.4|2722.9|2712.1|2725.4|2714.6|2722.9|2712.1|0
1656382500000|2022-06-28 02:15:00|2721.5|2710.7|2722.2|2711.4|2723.7|2712.9|2721.4|2710.6|0
1656382800000|2022-06-28 02:20:00|2723.4|2712.6|2723.9|2713.1|2724.7|2713.9|2722.8|2712|0
1656383100000|2022-06-28 02:25:00|2724|2713.2|2724.4|2713.6|2725.2|2714.4|2722.9|2712.1|0
1656383400000|2022-06-28 02:30:00|2725|2714.2|2725.1|2714.3|2725.9|2715.1|2724.5|2713.7|0
1656383700000|2022-06-28 02:35:00|2725.3|2714.5|2723.6|2712.8|2725.6|2714.8|2723.1|2712.3|0
1656384000000|2022-06-28 02:40:00|2723.8|2713|2720.4|2709.6|2723.8|2713|2720.4|2709.6|0
1656384300000|2022-06-28 02:45:00|2720.3|2709.5|2725.1|2714.3|2725.8|2715|2719.4|2708.6|0
1656384600000|2022-06-28 02:50:00|2724.8|2714|2728.6|2717.8|2729.2|2718.4|2724.5|2713.7|0
1656384900000|2022-06-28 02:55:00|2728.3|2717.5|2728.6|2717.8|2730|2719.2|2728.1|2717.3|0
1656385200000|2022-06-28 03:00:00|2728.3|2717.5|2729.7|2718.9|2729.7|2718.9|2726.5|2715.7|0
1656385500000|2022-06-28 03:05:00|2729.5|2718.7|2732|2721|2732.7|2721.7|2729.5|2718.7|0
1656385800000|2022-06-28 03:10:00|2731.4|2720.4|2729.9|2719.1|2731.4|2720.4|2729|2718.2|0
1656386100000|2022-06-28 03:15:00|2731.1|2720.1|2730.9|2719.9|2731.7|2720.7|2729.2|2718.4|0
1656386400000|2022-06-28 03:20:00|2731.8|2720.8|2732|2721|2732.2|2721.2|2731.3|2720.3|0
1656386700000|2022-06-28 03:25:00|2731.7|2720.7|2733.1|2722.1|2733.1|2722.1|2731.7|2720.7|0
1656387000000|2022-06-28 03:30:00|2732.7|2721.7|2731.7|2720.7|2732.9|2721.9|2731.7|2720.7|0
1656387300000|2022-06-28 03:35:00|2732.1|2721.1|2731.1|2720.1|2732.1|2721.1|2731|2720|0
1656387600000|2022-06-28 03:40:00|2731.6|2720.6|2733.5|2722.5|2733.5|2722.5|2730.8|2719.8|0
1656387900000|2022-06-28 03:45:00|2733.3|2722.3|2734.3|2723.3|2735.9|2724.9|2733.3|2722.3|0
1656388200000|2022-06-28 03:50:00|2735|2724|2735.3|2724.3|2736.9|2725.9|2735|2724|0
1656388500000|2022-06-28 03:55:00|2735.2|2724.2|2737.1|2726.1|2737.6|2726.6|2735|2724|0
1656388800000|2022-06-28 04:00:00|2737.2|2726.2|2734.3|2723.3|2737.2|2726.2|2733.7|2722.7|0
1656389100000|2022-06-28 04:05:00|2734.2|2723.2|2734.9|2723.9|2735.1|2724.1|2733.4|2722.4|0
1656389400000|2022-06-28 04:10:00|2734.3|2723.3|2734.1|2723.1|2734.3|2723.3|2733|2722|0
1656389700000|2022-06-28 04:15:00|2734.6|2723.6|2730.6|2719.6|2734.6|2723.6|2730.6|2719.6|0
1656390000000|2022-06-28 04:20:00|2730.9|2719.9|2729.6|2718.8|2731.9|2720.9|2729.6|2718.8|0
1656390300000|2022-06-28 04:25:00|2729.9|2719.1|2727.7|2716.9|2730.5|2719.6|2727.2|2716.4|0
1656390600000|2022-06-28 04:30:00|2727.5|2716.7|2729|2718.2|2729.5|2718.7|2727.5|2716.7|0
1656390900000|2022-06-28 04:35:00|2730.8|2719.8|2731.6|2720.6|2731.7|2720.7|2730.3|2719.5|0
1656391200000|2022-06-28 04:40:00|2731.1|2720.1|2733.2|2722.2|2733.2|2722.2|2730.6|2719.6|0
1656391500000|2022-06-28 04:45:00|2732.7|2721.7|2733.8|2722.8|2734|2723|2732.2|2721.2|0
1656391800000|2022-06-28 04:50:00|2733.9|2722.9|2734.2|2723.2|2735.1|2724.1|2733|2722|0
1656392100000|2022-06-28 04:55:00|2735.3|2724.3|2736.5|2725.5|2736.5|2725.5|2735.3|2724.3|0
1656392400000|2022-06-28 05:00:00|2736.1|2725.1|2737|2726|2737|2726|2735.9|2724.9|0
1656392700000|2022-06-28 05:05:00|2735.8|2724.8|2738.5|2727.5|2738.5|2727.5|2735.2|2724.2|0
1656393000000|2022-06-28 05:10:00|2738.1|2727.1|2737.1|2726.1|2739|2728|2736.8|2725.8|0
1656393300000|2022-06-28 05:15:00|2736.8|2725.8|2736.1|2725.1|2737.3|2726.3|2735.7|2724.7|0
1656393600000|2022-06-28 05:20:00|2736.6|2725.6|2737|2726|2737.7|2726.7|2736.5|2725.5|0
1656393900000|2022-06-28 05:25:00|2736.9|2725.9|2736.9|2725.9|2738|2727|2735.8|2724.8|0
1656394200000|2022-06-28 05:30:00|2736|2725|2739.8|2728.8|2739.8|2728.8|2736|2725|0
1656394500000|2022-06-28 05:35:00|2739|2728|2738.5|2727.5|2739.2|2728.2|2738.1|2727.1|0
1656394800000|2022-06-28 05:40:00|2738.8|2727.8|2738.7|2727.7|2738.8|2727.8|2737.8|2726.8|0
1656395100000|2022-06-28 05:45:00|2737.4|2726.4|2735.6|2724.6|2737.5|2726.5|2735.6|2724.6|0
1656395400000|2022-06-28 05:50:00|2736.1|2725.1|2733.2|2722.2|2736.1|2725.1|2733.2|2722.2|0
1656395700000|2022-06-28 05:55:00|2734.3|2723.3|2734.6|2723.6|2735|2724|2734.1|2723.1|0
1656461400000|2022-06-29 00:10:00|2702.4|2691.6|2696.6|2685.8|2707.5|2696.7|2696.6|2685.8|0
1656461700000|2022-06-29 00:15:00|2697.9|2687.1|2696|2685.2|2701.4|2690.6|2693.8|2683|0
1656462000000|2022-06-29 00:20:00|2695.3|2684.5|2687.9|2677.1|2695.8|2685|2687.9|2677.1|0
1656462300000|2022-06-29 00:25:00|2688|2677.2|2688.4|2677.6|2688.4|2677.6|2685.9|2675.1|0
1656462600000|2022-06-29 00:30:00|2685.8|2675|2688.2|2677.4|2688.6|2677.8|2684.5|2673.7|0
1656462900000|2022-06-29 00:35:00|2688.1|2677.3|2686.2|2675.4|2689.1|2678.3|2686.2|2675.4|0
1656463200000|2022-06-29 00:40:00|2686|2675.2|2694.3|2683.5|2694.3|2683.5|2686|2675.2|0
1656463500000|2022-06-29 00:45:00|2694|2683.2|2696.1|2685.3|2696.3|2685.5|2694|2683.2|0
1656463800000|2022-06-29 00:50:00|2698.2|2687.4|2703.3|2692.5|2703.3|2692.5|2698.2|2687.4|0
1656464100000|2022-06-29 00:55:00|2703.4|2692.6|2707.5|2696.7|2708.8|2698|2703.4|2692.6|0
1656464400000|2022-06-29 01:00:00|2707.3|2696.5|2707.5|2696.7|2711.5|2700.7|2707.3|2696.5|0
1656464700000|2022-06-29 01:05:00|2708.6|2697.8|2700.7|2689.9|2708.6|2697.8|2700.7|2689.9|0
1656465000000|2022-06-29 01:10:00|2701|2690.2|2700.5|2689.7|2701.4|2690.6|2699.1|2688.3|0
1656465300000|2022-06-29 01:15:00|2697.8|2687|2697|2686.2|2698|2687.2|2696.1|2685.3|0
1656465600000|2022-06-29 01:20:00|2696.6|2685.8|2695.7|2684.9|2701.1|2690.3|2695.7|2684.9|0
1656465900000|2022-06-29 01:25:00|2695.9|2685.1|2697.7|2686.9|2699.9|2689.1|2695.7|2684.9|0
1656466200000|2022-06-29 01:30:00|2698.4|2687.6|2702.3|2691.5|2703.7|2692.9|2698.4|2687.6|0
1656466500000|2022-06-29 01:35:00|2702.1|2691.3|2704.7|2693.9|2706.4|2695.6|2702|2691.2|0
1656466800000|2022-06-29 01:40:00|2706|2695.2|2698.5|2687.7|2706|2695.2|2697.5|2686.7|0
1656467100000|2022-06-29 01:45:00|2698.7|2687.9|2698.3|2687.5|2700.9|2690.1|2698.3|2687.5|0
1656467400000|2022-06-29 01:50:00|2698.5|2687.7|2697.3|2686.5|2698.5|2687.7|2696.5|2685.7|0
1656467700000|2022-06-29 01:55:00|2697.7|2686.9|2700.6|2689.8|2701.3|2690.5|2697.1|2686.3|0
1656468000000|2022-06-29 02:00:00|2701.7|2690.9|2699.6|2688.8|2702.4|2691.6|2699.6|2688.8|0
1656468300000|2022-06-29 02:05:00|2699.5|2688.7|2699.6|2688.8|2700.6|2689.8|2697.5|2686.7|0
1656468600000|2022-06-29 02:10:00|2698.3|2687.5|2698|2687.2|2698.3|2687.5|2696.6|2685.8|0
1656468900000|2022-06-29 02:15:00|2699|2688.2|2700.5|2689.7|2700.5|2689.7|2698.3|2687.5|0
1656469200000|2022-06-29 02:20:00|2700.8|2690|2699.3|2688.5|2701.1|2690.3|2699.3|2688.5|0
1656469500000|2022-06-29 02:25:00|2699.5|2688.7|2694.5|2683.7|2699.5|2688.7|2694.5|2683.7|0
1656469800000|2022-06-29 02:30:00|2695.3|2684.5|2696.1|2685.3|2697.6|2686.8|2694.7|2683.9|0
1656470100000|2022-06-29 02:35:00|2697|2686.2|2700.6|2689.8|2700.9|2690.1|2697|2686.2|0
1656470400000|2022-06-29 02:40:00|2701.4|2690.6|2704.5|2693.7|2705.5|2694.7|2701.4|2690.6|0
1656470700000|2022-06-29 02:45:00|2704.2|2693.4|2701.5|2690.7|2704.2|2693.4|2701.5|2690.7|0
1656471000000|2022-06-29 02:50:00|2702.3|2691.5|2704.4|2693.6|2704.9|2694.1|2702.3|2691.5|0
1656471300000|2022-06-29 02:55:00|2704.3|2693.5|2704.5|2693.7|2704.5|2693.7|2702.6|2691.8|0
1656471600000|2022-06-29 03:00:00|2704.7|2693.9|2699.8|2689|2704.7|2693.9|2699.6|2688.8|0
1656471900000|2022-06-29 03:05:00|2698.8|2688|2699.8|2689|2700.1|2689.3|2698.8|2688|0
1656472200000|2022-06-29 03:10:00|2700.2|2689.4|2701.5|2690.7|2702.1|2691.3|2700|2689.2|0
1656472500000|2022-06-29 03:15:00|2701.2|2690.4|2701.3|2690.5|2701.3|2690.5|2699|2688.2|0
1656472800000|2022-06-29 03:20:00|2702.1|2691.3|2701.2|2690.4|2702.1|2691.3|2701.2|2690.4|0
1656473100000|2022-06-29 03:25:00|2700.4|2689.6|2701.1|2690.3|2701.1|2690.3|2699.3|2688.5|0
1656473400000|2022-06-29 03:30:00|2701.5|2690.7|2702.2|2691.4|2703.2|2692.4|2701.5|2690.7|0
1656473700000|2022-06-29 03:35:00|2702.5|2691.7|2702.8|2692|2704|2693.2|2702.3|2691.5|0
1656474000000|2022-06-29 03:40:00|2703|2692.2|2704.6|2693.8|2705.1|2694.3|2703|2692.2|0
1656474300000|2022-06-29 03:45:00|2705.4|2694.6|2702.9|2692.1|2705.4|2694.6|2702.9|2692.1|0
1656474600000|2022-06-29 03:50:00|2703.4|2692.6|2701.6|2690.8|2703.4|2692.6|2700|2689.2|0
1656474900000|2022-06-29 03:55:00|2702|2691.2|2702.7|2691.9|2702.8|2692|2701.5|2690.7|0
1656475200000|2022-06-29 04:00:00|2702.4|2691.6|2703.8|2693|2703.8|2693|2701.6|2690.8|0
1656475500000|2022-06-29 04:05:00|2703.7|2692.9|2703.6|2692.8|2703.7|2692.9|2702.1|2691.3|0
1656475800000|2022-06-29 04:10:00|2702.2|2691.4|2704.5|2693.7|2704.5|2693.7|2702.2|2691.4|0
1656476100000|2022-06-29 04:15:00|2704.4|2693.6|2703.8|2693|2704.8|2694|2703.7|2692.9|0
1656476400000|2022-06-29 04:20:00|2704.8|2694|2705.7|2694.9|2705.7|2694.9|2703.8|2693|0
1656476700000|2022-06-29 04:25:00|2706.5|2695.7|2706.7|2695.9|2707|2696.2|2705.9|2695.1|0
1656477000000|2022-06-29 04:30:00|2707|2696.2|2711.6|2700.8|2711.6|2700.8|2706.2|2695.4|0
1656477300000|2022-06-29 04:35:00|2712|2701.2|2716.5|2705.7|2717.4|2706.6|2712|2701.2|0
1656477600000|2022-06-29 04:40:00|2716.1|2705.3|2720.4|2709.6|2720.4|2709.6|2715.6|2704.8|0
1656477900000|2022-06-29 04:45:00|2720.2|2709.4|2720|2709.2|2721.2|2710.4|2720|2709.2|0
1656478200000|2022-06-29 04:50:00|2719.4|2708.6|2715.2|2704.4|2719.4|2708.6|2714.9|2704.1|0
1656478500000|2022-06-29 04:55:00|2715.1|2704.3|2713.6|2702.8|2715.9|2705.1|2713.6|2702.8|0
1656478800000|2022-06-29 05:00:00|2714|2703.2|2717.2|2706.4|2717.8|2707|2714|2703.2|0
1656479100000|2022-06-29 05:05:00|2718.2|2707.4|2721.1|2710.3|2721.4|2710.6|2718.2|2707.4|0
1656479400000|2022-06-29 05:10:00|2721.3|2710.5|2721.1|2710.3|2722.5|2711.7|2720.6|2709.8|0
1656479700000|2022-06-29 05:15:00|2721.2|2710.4|2721.7|2710.9|2724.5|2713.7|2721.2|2710.4|0
1656480000000|2022-06-29 05:20:00|2721.4|2710.6|2720|2709.2|2721.6|2710.8|2719|2708.2|0
1656480300000|2022-06-29 05:25:00|2718.8|2708|2715.5|2704.7|2718.8|2708|2715.2|2704.4|0
1656480600000|2022-06-29 05:30:00|2716|2705.2|2718.3|2707.5|2718.3|2707.5|2716|2705.2|0
1656480900000|2022-06-29 05:35:00|2718.8|2708|2718.9|2708.1|2719.5|2708.7|2717.3|2706.5|0
1656481200000|2022-06-29 05:40:00|2717.8|2707|2719.4|2708.6|2719.4|2708.6|2716.8|2706|0
1656481500000|2022-06-29 05:45:00|2718.5|2707.7|2725|2714.2|2725|2714.2|2718.5|2707.7|0
1656481800000|2022-06-29 05:50:00|2725.3|2714.5|2725.8|2715|2726.5|2715.7|2723.9|2713.1|0
1656482100000|2022-06-29 05:55:00|2725.2|2714.4|2725.7|2714.9|2726.6|2715.8|2724.4|2713.6|0
1656547800000|2022-06-30 00:10:00|2720.1|2709.3|2723.4|2712.6|2725.7|2714.9|2718|2707.2|0
1656548100000|2022-06-30 00:15:00|2724.3|2713.5|2720|2709.2|2724.7|2713.9|2718|2707.2|0
1656548400000|2022-06-30 00:20:00|2721.4|2710.6|2722.3|2711.5|2722.9|2712.1|2719.1|2708.3|0
1656548700000|2022-06-30 00:25:00|2722.6|2711.8|2722.6|2711.8|2724|2713.2|2721.5|2710.7|0
1656549000000|2022-06-30 00:30:00|2724.3|2713.5|2714.3|2703.5|2724.3|2713.5|2714.3|2703.5|0
1656549300000|2022-06-30 00:35:00|2713.7|2702.9|2716.9|2706.1|2718|2707.2|2713.7|2702.9|0
1656549600000|2022-06-30 00:40:00|2715.8|2705|2720.9|2710.1|2724.1|2713.3|2715.8|2705|0
1656549900000|2022-06-30 00:45:00|2720.6|2709.8|2724.3|2713.5|2724.3|2713.5|2719.5|2708.7|0
1656550200000|2022-06-30 00:50:00|2724.7|2713.9|2725.2|2714.4|2725.6|2714.8|2723.2|2712.4|0
1656550500000|2022-06-30 00:55:00|2725.6|2714.8|2722|2711.2|2726.6|2715.8|2720.5|2709.7|0
1656550800000|2022-06-30 01:00:00|2721.6|2710.8|2715.2|2704.4|2721.6|2710.8|2714.5|2703.7|0
1656551100000|2022-06-30 01:05:00|2714.5|2703.7|2719.9|2709.1|2720.2|2709.4|2714.5|2703.7|0
1656551400000|2022-06-30 01:10:00|2720|2709.2|2716.4|2705.6|2720.7|2709.9|2716.4|2705.6|0
1656551700000|2022-06-30 01:15:00|2715.9|2705.1|2720.2|2709.4|2720.2|2709.4|2715.9|2705.1|0
1656552000000|2022-06-30 01:20:00|2720|2709.2|2713.9|2703.1|2720|2709.2|2713.1|2702.3|0
1656552300000|2022-06-30 01:25:00|2714.5|2703.7|2717|2706.2|2718.1|2707.3|2714.5|2703.7|0
1656552600000|2022-06-30 01:30:00|2716.8|2706|2720.4|2709.6|2721.5|2710.7|2716.1|2705.3|0
1656552900000|2022-06-30 01:35:00|2720.8|2710|2722.1|2711.3|2722.3|2711.5|2720.5|2709.7|0
1656553200000|2022-06-30 01:40:00|2722.4|2711.6|2720.5|2709.7|2723.8|2713|2720.5|2709.7|0
1656553500000|2022-06-30 01:45:00|2718.9|2708.1|2720.6|2709.8|2720.6|2709.8|2718.7|2707.9|0
1656553800000|2022-06-30 01:50:00|2719.7|2708.9|2711.6|2700.8|2719.7|2708.9|2711.6|2700.8|0
1656554100000|2022-06-30 01:55:00|2711.7|2700.9|2709.8|2699|2711.7|2700.9|2708.7|2697.9|0
1656554400000|2022-06-30 02:00:00|2708.8|2698|2710.9|2700.1|2712|2701.2|2708.8|2698|0
1656554700000|2022-06-30 02:05:00|2711.5|2700.7|2708.8|2698|2711.6|2700.8|2708.5|2697.7|0
1656555000000|2022-06-30 02:10:00|2709.2|2698.4|2714.3|2703.5|2714.3|2703.5|2709.2|2698.4|0
1656555300000|2022-06-30 02:15:00|2713.5|2702.7|2713.3|2702.5|2714.6|2703.8|2713.1|2702.3|0
1656555600000|2022-06-30 02:20:00|2713|2702.2|2715.6|2704.8|2715.6|2704.8|2713|2702.2|0
1656555900000|2022-06-30 02:25:00|2716|2705.2|2716.7|2705.9|2716.8|2706|2716|2705.2|0
1656556200000|2022-06-30 02:30:00|2717|2706.2|2713.1|2702.3|2717|2706.2|2713.1|2702.3|0
1656556500000|2022-06-30 02:35:00|2712|2701.2|2711.9|2701.1|2712|2701.2|2709.8|2699|0
1656556800000|2022-06-30 02:40:00|2712.3|2701.5|2712.8|2702|2714.3|2703.5|2712.3|2701.5|0
1656557100000|2022-06-30 02:45:00|2713|2702.2|2713.8|2703|2714.2|2703.4|2712.5|2701.7|0
1656557400000|2022-06-30 02:50:00|2713.1|2702.3|2716.6|2705.8|2716.6|2705.8|2713.1|2702.3|0
1656557700000|2022-06-30 02:55:00|2716.1|2705.3|2719.8|2709|2720.4|2709.6|2716|2705.2|0
1656558000000|2022-06-30 03:00:00|2720.5|2709.7|2716.4|2705.6|2720.5|2709.7|2716.4|2705.6|0
1656558300000|2022-06-30 03:05:00|2717.2|2706.4|2721.4|2710.6|2721.4|2710.6|2717.2|2706.4|0
1656558600000|2022-06-30 03:10:00|2721.2|2710.4|2721|2710.2|2722.4|2711.6|2720.8|2710|0
1656558900000|2022-06-30 03:15:00|2721.2|2710.4|2720|2709.2|2722.9|2712.1|2720|2709.2|0
1656559200000|2022-06-30 03:20:00|2720.6|2709.8|2721.9|2711.1|2722.1|2711.3|2720.5|2709.7|0
1656559500000|2022-06-30 03:25:00|2722|2711.2|2719.5|2708.7|2722|2711.2|2719.5|2708.7|0
1656559800000|2022-06-30 03:30:00|2719.7|2708.9|2718.7|2707.9|2719.7|2708.9|2718.3|2707.5|0
1656560100000|2022-06-30 03:35:00|2717.9|2707.1|2717.8|2707|2718.7|2707.9|2717.5|2706.7|0
1656560400000|2022-06-30 03:40:00|2718.4|2707.6|2718.2|2707.4|2718.7|2707.9|2716.6|2705.8|0
1656560700000|2022-06-30 03:45:00|2717.9|2707.1|2712.6|2701.8|2718.3|2707.5|2712.6|2701.8|0
1656561000000|2022-06-30 03:50:00|2713|2702.2|2714.4|2703.6|2714.4|2703.6|2712.1|2701.3|0
1656561300000|2022-06-30 03:55:00|2714.7|2703.9|2714.3|2703.5|2715.9|2705.1|2713.7|2702.9|0
1656561600000|2022-06-30 04:00:00|2714.2|2703.4|2714.4|2703.6|2714.7|2703.9|2713|2702.2|0
1656561900000|2022-06-30 04:05:00|2715.6|2704.8|2719.2|2708.4|2719.5|2708.7|2715.6|2704.8|0
1656562200000|2022-06-30 04:10:00|2720.1|2709.3|2720.7|2709.9|2721.1|2710.3|2720.1|2709.3|0
1656562500000|2022-06-30 04:15:00|2721.5|2710.7|2720.5|2709.7|2721.5|2710.7|2719.1|2708.3|0
1656562800000|2022-06-30 04:20:00|2720.3|2709.5|2722|2711.2|2722.3|2711.5|2720.2|2709.4|0
1656563100000|2022-06-30 04:25:00|2722.2|2711.4|2719.3|2708.5|2722.4|2711.6|2719.3|2708.5|0
1656563400000|2022-06-30 04:30:00|2719.8|2709|2718.4|2707.6|2721.1|2710.3|2718.4|2707.6|0
1656563700000|2022-06-30 04:35:00|2719.9|2709.1|2718.8|2708|2719.9|2709.1|2716.1|2705.3|0
1656564000000|2022-06-30 04:40:00|2718.6|2707.8|2719.5|2708.7|2719.6|2708.8|2718|2707.2|0
1656564300000|2022-06-30 04:45:00|2719.6|2708.8|2717.6|2706.8|2719.6|2708.8|2717.6|2706.8|0
1656564600000|2022-06-30 04:50:00|2717.5|2706.7|2719.4|2708.6|2719.9|2709.1|2717.1|2706.3|0
1656564900000|2022-06-30 04:55:00|2718.4|2707.6|2718.1|2707.3|2718.5|2707.7|2717.2|2706.4|0
1656565200000|2022-06-30 05:00:00|2717.9|2707.1|2713.1|2702.3|2717.9|2707.1|2713|2702.2|0
1656565500000|2022-06-30 05:05:00|2713|2702.2|2709.5|2698.7|2713|2702.2|2709.5|2698.7|0
1656565800000|2022-06-30 05:10:00|2710.5|2699.7|2707.5|2696.7|2710.5|2699.7|2707.3|2696.5|0
1656566100000|2022-06-30 05:15:00|2707.1|2696.3|2706.1|2695.3|2708.6|2697.8|2706.1|2695.3|0
1656566400000|2022-06-30 05:20:00|2705.6|2694.8|2705.6|2694.8|2705.6|2694.8|2703.6|2692.8|0
1656566700000|2022-06-30 05:25:00|2703.9|2693.1|2702.9|2692.1|2703.9|2693.1|2700.6|2689.8|0
1656567000000|2022-06-30 05:30:00|2703.2|2692.4|2699.4|2688.6|2703.2|2692.4|2699.4|2688.6|0
1656567300000|2022-06-30 05:35:00|2699.8|2689|2699.2|2688.4|2700.3|2689.5|2697.6|2686.8|0
1656567600000|2022-06-30 05:40:00|2699.6|2688.8|2697.6|2686.8|2701.2|2690.4|2697.6|2686.8|0
1656567900000|2022-06-30 05:45:00|2698.9|2688.1|2703.3|2692.5|2703.3|2692.5|2698.9|2688.1|0
1656568200000|2022-06-30 05:50:00|2702.2|2691.4|2697.8|2687|2702.2|2691.4|2697.8|2687|0
1656568500000|2022-06-30 05:55:00|2696.5|2685.7|2700.9|2690.1|2700.9|2690.1|2696.1|2685.3|0
1656634200000|2022-07-01 00:10:00|2720.9|2710.1|2737.9|2726.9|2737.9|2726.9|2720.9|2710.1|0
1656634500000|2022-07-01 00:15:00|2739.1|2728.1|2733.9|2722.9|2741.7|2730.7|2733.9|2722.9|0
1656634800000|2022-07-01 00:20:00|2732.5|2721.5|2725.8|2715|2736.1|2725.1|2725.8|2715|0
1656635100000|2022-07-01 00:25:00|2727.1|2716.3|2726|2715.2|2727.8|2717|2724.2|2713.4|0
1656635400000|2022-07-01 00:30:00|2725.8|2715|2727.2|2716.4|2728.1|2717.3|2723.7|2712.9|0
1656635700000|2022-07-01 00:35:00|2727|2716.2|2723.2|2712.4|2728.3|2717.5|2722.5|2711.7|0
1656636000000|2022-07-01 00:40:00|2721.3|2710.5|2719.8|2709|2723.6|2712.8|2719.8|2709|0
1656636300000|2022-07-01 00:45:00|2720.9|2710.1|2725.6|2714.8|2725.6|2714.8|2720.9|2710.1|0
1656636600000|2022-07-01 00:50:00|2724.3|2713.5|2725.3|2714.5|2725.8|2715|2724.3|2713.5|0
1656636900000|2022-07-01 00:55:00|2725.4|2714.6|2726.6|2715.8|2726.6|2715.8|2724.1|2713.3|0
1656637200000|2022-07-01 01:00:00|2724.7|2713.9|2730.3|2719.5|2730.3|2719.5|2724.7|2713.9|0
1656637500000|2022-07-01 01:05:00|2730.1|2719.3|2729.3|2718.5|2730.2|2719.4|2727.4|2716.6|0
1656637800000|2022-07-01 01:10:00|2728.8|2718|2722.2|2711.4|2730.2|2719.4|2722.2|2711.4|0
1656638100000|2022-07-01 01:15:00|2725.2|2714.4|2727.2|2716.4|2727.2|2716.4|2720.9|2710.1|0
1656638400000|2022-07-01 01:20:00|2727.9|2717.1|2721.6|2710.8|2727.9|2717.1|2720.9|2710.1|0
1656638700000|2022-07-01 01:25:00|2720.9|2710.1|2725.8|2715|2726|2715.2|2720.9|2710.1|0
1656639000000|2022-07-01 01:30:00|2724.6|2713.8|2723.5|2712.7|2725.6|2714.8|2723.1|2712.3|0
1656639300000|2022-07-01 01:35:00|2724.5|2713.7|2719.6|2708.8|2724.6|2713.8|2719.5|2708.7|0
1656639600000|2022-07-01 01:40:00|2719.4|2708.6|2724.5|2713.7|2724.5|2713.7|2719.4|2708.6|0
1656639900000|2022-07-01 01:45:00|2723.2|2712.4|2724.8|2714|2724.8|2714|2721.1|2710.3|0
1656640200000|2022-07-01 01:50:00|2724.6|2713.8|2727.8|2717|2727.8|2717|2724.3|2713.5|0
1656640500000|2022-07-01 01:55:00|2727.6|2716.8|2723.9|2713.1|2727.6|2716.8|2723.9|2713.1|0
1656640800000|2022-07-01 02:00:00|2723.5|2712.7|2727.4|2716.6|2727.4|2716.6|2721.2|2710.4|0
1656641100000|2022-07-01 02:05:00|2726.1|2715.3|2723.3|2712.5|2726.3|2715.5|2723.3|2712.5|0
1656641400000|2022-07-01 02:10:00|2723.7|2712.9|2724.6|2713.8|2725.2|2714.4|2722.1|2711.3|0
1656641700000|2022-07-01 02:15:00|2723.9|2713.1|2719.9|2709.1|2723.9|2713.1|2719.9|2709.1|0
1656642000000|2022-07-01 02:20:00|2720|2709.2|2717.9|2707.1|2720|2709.2|2717.9|2707.1|0
1656642300000|2022-07-01 02:25:00|2718.1|2707.3|2719.4|2708.6|2720.1|2709.3|2718.1|2707.3|0
1656642600000|2022-07-01 02:30:00|2719.6|2708.8|2713.8|2703|2720.2|2709.4|2713.8|2703|0
1656642900000|2022-07-01 02:35:00|2712.2|2701.4|2712.8|2702|2712.9|2702.1|2710.5|2699.7|0
1656643200000|2022-07-01 02:40:00|2712.5|2701.7|2710.5|2699.7|2713.1|2702.3|2710.5|2699.7|0
1656643500000|2022-07-01 02:45:00|2710.2|2699.4|2711.8|2701|2711.8|2701|2709.9|2699.1|0
1656643800000|2022-07-01 02:50:00|2710.7|2699.9|2711.6|2700.8|2711.6|2700.8|2708.8|2698|0
1656644100000|2022-07-01 02:55:00|2712|2701.2|2713.2|2702.4|2713.2|2702.4|2712|2701.2|0
1656644400000|2022-07-01 03:00:00|2713.6|2702.8|2715.7|2704.9|2717|2706.2|2713.6|2702.8|0
1656644700000|2022-07-01 03:05:00|2715.8|2705|2715.5|2704.7|2715.8|2705|2713.9|2703.1|0
1656645000000|2022-07-01 03:10:00|2715|2704.2|2715.7|2704.9|2716.2|2705.4|2715|2704.2|0
1656645300000|2022-07-01 03:15:00|2714.4|2703.6|2715.7|2704.9|2715.8|2705|2714.4|2703.6|0
1656645600000|2022-07-01 03:20:00|2713.9|2703.1|2716.5|2705.7|2717.2|2706.4|2713.9|2703.1|0
1656645900000|2022-07-01 03:25:00|2718.2|2707.4|2719.9|2709.1|2719.9|2709.1|2716.5|2705.7|0
1656646200000|2022-07-01 03:30:00|2720.3|2709.5|2718.5|2707.7|2720.3|2709.5|2716.8|2706|0
1656646500000|2022-07-01 03:35:00|2719.4|2708.6|2718.8|2708|2720|2709.2|2718.2|2707.4|0
1656646800000|2022-07-01 03:40:00|2719.4|2708.6|2715.7|2704.9|2719.4|2708.6|2715.7|2704.9|0
1656647100000|2022-07-01 03:45:00|2715.6|2704.8|2713.7|2702.9|2717|2706.2|2713.5|2702.7|0
1656647400000|2022-07-01 03:50:00|2714.5|2703.7|2715.4|2704.6|2715.8|2705|2714.5|2703.7|0
1656647700000|2022-07-01 03:55:00|2716.9|2706.1|2715|2704.2|2717.5|2706.7|2715|2704.2|0
1656648000000|2022-07-01 04:00:00|2715.4|2704.6|2714.3|2703.5|2715.4|2704.6|2714.1|2703.3|0
1656648300000|2022-07-01 04:05:00|2714.2|2703.4|2712.7|2701.9|2714.6|2703.8|2712.3|2701.5|0
1656648600000|2022-07-01 04:10:00|2713.9|2703.1|2710.6|2699.8|2713.9|2703.1|2709.8|2699|0
1656648900000|2022-07-01 04:15:00|2711.8|2701|2708.7|2697.9|2711.8|2701|2708.5|2697.7|0
1656649200000|2022-07-01 04:20:00|2708.5|2697.7|2708.6|2697.8|2709.3|2698.5|2707.5|2696.7|0
1656649500000|2022-07-01 04:25:00|2709.1|2698.3|2710.9|2700.1|2711.8|2701|2709.1|2698.3|0
1656649800000|2022-07-01 04:30:00|2710|2699.2|2711.4|2700.6|2711.8|2701|2710|2699.2|0
1656650100000|2022-07-01 04:35:00|2711.3|2700.5|2709.9|2699.1|2712.4|2701.6|2709.2|2698.4|0
1656650400000|2022-07-01 04:40:00|2710.1|2699.3|2714.1|2703.3|2714.1|2703.3|2709.7|2698.9|0
1656650700000|2022-07-01 04:45:00|2714|2703.2|2715.1|2704.3|2715.8|2705|2714|2703.2|0
1656651000000|2022-07-01 04:50:00|2714.9|2704.1|2715|2704.2|2716.9|2706.1|2714.8|2704|0
1656651300000|2022-07-01 04:55:00|2715.5|2704.7|2714|2703.2|2716.5|2705.7|2713.2|2702.4|0
1656651600000|2022-07-01 05:00:00|2713.8|2703|2711.5|2700.7|2713.8|2703|2711.4|2700.6|0
1656651900000|2022-07-01 05:05:00|2712.3|2701.5|2711.2|2700.4|2712.3|2701.5|2709.6|2698.8|0
1656652200000|2022-07-01 05:10:00|2711.4|2700.6|2713.1|2702.3|2713.1|2702.3|2711.4|2700.6|0
1656652500000|2022-07-01 05:15:00|2711.1|2700.3|2706|2695.2|2711.1|2700.3|2706|2695.2|0
1656652800000|2022-07-01 05:20:00|2707.5|2696.7|2706.4|2695.6|2708.4|2697.6|2706.4|2695.6|0
1656653100000|2022-07-01 05:25:00|2707.1|2696.3|2710.3|2699.5|2710.6|2699.8|2707.1|2696.3|0
1656653400000|2022-07-01 05:30:00|2709.3|2698.5|2709|2698.2|2710.5|2699.7|2708.2|2697.4|0
1656653700000|2022-07-01 05:35:00|2709.8|2699|2710.5|2699.7|2711.9|2701.1|2708.8|2698|0
1656654000000|2022-07-01 05:40:00|2710.7|2699.9|2710.9|2700.1|2711|2700.2|2709.5|2698.7|0
1656654300000|2022-07-01 05:45:00|2710.7|2699.9|2712.7|2701.9|2713.6|2702.8|2710.3|2699.5|0
1656654600000|2022-07-01 05:50:00|2711.8|2701|2710|2699.2|2712.8|2702|2710|2699.2|0
1656654900000|2022-07-01 05:55:00|2709.9|2699.1|2710.7|2699.9|2712.1|2701.3|2709.5|2698.7|0
1656893400000|2022-07-04 00:10:00|2761.6|2750.6|2755.6|2744.6|2762.4|2751.4|2754.8|2743.8|0
1656893700000|2022-07-04 00:15:00|2755.9|2744.9|2755.9|2744.9|2759.9|2748.9|2754|2743|0
1656894000000|2022-07-04 00:20:00|2755.5|2744.5|2762.1|2751.1|2762.1|2751.1|2755.5|2744.5|0
1656894300000|2022-07-04 00:25:00|2761.5|2750.5|2766.3|2755.3|2766.3|2755.3|2761.3|2750.3|0
1656894600000|2022-07-04 00:30:00|2764.2|2753.2|2761.9|2750.9|2765.5|2754.5|2757.3|2746.3|0
1656894900000|2022-07-04 00:35:00|2763.9|2752.9|2763.1|2752.1|2766.6|2755.6|2762.5|2751.5|0
1656895200000|2022-07-04 00:40:00|2762.9|2751.9|2760.9|2749.9|2765.5|2754.5|2760.6|2749.6|0
1656895500000|2022-07-04 00:45:00|2757.7|2746.7|2756|2745|2757.7|2746.7|2754.4|2743.4|0
1656895800000|2022-07-04 00:50:00|2755.3|2744.3|2753.3|2742.3|2755.3|2744.3|2753.2|2742.2|0
1656896100000|2022-07-04 00:55:00|2753.8|2742.8|2748.8|2737.8|2755.8|2744.8|2748.8|2737.8|0
1656896400000|2022-07-04 01:00:00|2747.6|2736.6|2752.7|2741.7|2753.8|2742.8|2747.6|2736.6|0
1656896700000|2022-07-04 01:05:00|2752.8|2741.8|2750.8|2739.8|2754|2743|2750.8|2739.8|0
1656897000000|2022-07-04 01:10:00|2748.9|2737.9|2749.2|2738.2|2750|2739|2748.3|2737.3|0
1656897300000|2022-07-04 01:15:00|2749.8|2738.8|2743.2|2732.2|2749.8|2738.8|2743.2|2732.2|0
1656897600000|2022-07-04 01:20:00|2742.8|2731.8|2739|2728|2743.9|2732.9|2739|2728|0
1656897900000|2022-07-04 01:25:00|2738.7|2727.7|2737.6|2726.6|2740.1|2729.1|2737.5|2726.5|0
1656898200000|2022-07-04 01:30:00|2738.4|2727.4|2739.4|2728.4|2740.3|2729.3|2738.4|2727.4|0
1656898500000|2022-07-04 01:35:00|2739.9|2728.9|2742|2731|2743.4|2732.4|2739.9|2728.9|0
1656898800000|2022-07-04 01:40:00|2741.4|2730.4|2743.5|2732.5|2743.9|2732.9|2740.4|2729.4|0
1656899100000|2022-07-04 01:45:00|2743.9|2732.9|2751|2740|2751|2740|2743.9|2732.9|0
1656899400000|2022-07-04 01:50:00|2750.3|2739.3|2749.2|2738.2|2750.9|2739.9|2747.9|2736.9|0
1656899700000|2022-07-04 01:55:00|2748.4|2737.4|2749.7|2738.7|2751.2|2740.2|2748.4|2737.4|0
1656900000000|2022-07-04 02:00:00|2749.9|2738.9|2744.8|2733.8|2749.9|2738.9|2744.8|2733.8|0
1656900300000|2022-07-04 02:05:00|2746|2735|2745.4|2734.4|2746.8|2735.8|2744.9|2733.9|0
1656900600000|2022-07-04 02:10:00|2745.2|2734.2|2746.6|2735.6|2747|2736|2745.2|2734.2|0
1656900900000|2022-07-04 02:15:00|2745.8|2734.8|2742.3|2731.3|2745.8|2734.8|2741.9|2730.9|0
1656901200000|2022-07-04 02:20:00|2742.5|2731.5|2742.3|2731.3|2743.8|2732.8|2742.3|2731.3|0
1656901500000|2022-07-04 02:25:00|2739.9|2728.9|2742|2731|2742|2731|2739.6|2728.6|0
1656901800000|2022-07-04 02:30:00|2741.4|2730.4|2740|2729|2743.8|2732.8|2740|2729|0
1656902100000|2022-07-04 02:35:00|2740.8|2729.8|2737.2|2726.2|2742.3|2731.3|2737.2|2726.2|0
1656902400000|2022-07-04 02:40:00|2738.4|2727.4|2734.5|2723.5|2738.4|2727.4|2734.5|2723.5|0
1656902700000|2022-07-04 02:45:00|2733.5|2722.5|2733.4|2722.4|2734.3|2723.3|2733.3|2722.3|0
1656903000000|2022-07-04 02:50:00|2732.2|2721.2|2729.9|2719.1|2732.2|2721.2|2729.9|2719.1|0
1656903300000|2022-07-04 02:55:00|2730.2|2719.4|2732.3|2721.3|2733.1|2722.1|2730|2719.2|0
1656903600000|2022-07-04 03:00:00|2732.8|2721.8|2736.3|2725.3|2736.3|2725.3|2732.8|2721.8|0
1656903900000|2022-07-04 03:05:00|2737|2726|2738.6|2727.6|2739.5|2728.5|2737|2726|0
1656904200000|2022-07-04 03:10:00|2738.7|2727.7|2739.2|2728.2|2739.2|2728.2|2738.3|2727.3|0
1656904500000|2022-07-04 03:15:00|2739.5|2728.5|2741|2730|2742|2731|2739.3|2728.3|0
1656904800000|2022-07-04 03:20:00|2740.9|2729.9|2741.8|2730.8|2742|2731|2739.5|2728.5|0
1656905100000|2022-07-04 03:25:00|2741.3|2730.3|2741.9|2730.9|2742.4|2731.4|2741.3|2730.3|0
1656905400000|2022-07-04 03:30:00|2742.2|2731.2|2742|2731|2742.2|2731.2|2739.9|2728.9|0
1656905700000|2022-07-04 03:35:00|2742.4|2731.4|2748.5|2737.5|2748.5|2737.5|2742.4|2731.4|0
1656906000000|2022-07-04 03:40:00|2748.4|2737.4|2748.9|2737.9|2750.2|2739.2|2748.4|2737.4|0
1656906300000|2022-07-04 03:45:00|2748.6|2737.6|2748.1|2737.1|2749.7|2738.7|2747.8|2736.8|0
1656906600000|2022-07-04 03:50:00|2748|2737|2745.9|2734.9|2748|2737|2745.9|2734.9|0
1656906900000|2022-07-04 03:55:00|2746.1|2735.1|2745|2734|2746.1|2735.1|2743.8|2732.8|0
1656907200000|2022-07-04 04:00:00|2744.7|2733.7|2748.7|2737.7|2748.7|2737.7|2744.5|2733.5|0
1656907500000|2022-07-04 04:05:00|2748.3|2737.3|2749.1|2738.1|2750.1|2739.1|2747.7|2736.7|0
1656907800000|2022-07-04 04:10:00|2749.2|2738.2|2750|2739|2751.5|2740.5|2749.2|2738.2|0
1656908100000|2022-07-04 04:15:00|2750.1|2739.1|2747.6|2736.6|2750.1|2739.1|2747.2|2736.2|0
1656908400000|2022-07-04 04:20:00|2748|2737|2748|2737|2748.6|2737.6|2747.4|2736.4|0
1656908700000|2022-07-04 04:25:00|2748.1|2737.1|2747.3|2736.3|2749.1|2738.1|2746.9|2735.9|0
1656909000000|2022-07-04 04:30:00|2747.4|2736.4|2745|2734|2747.5|2736.5|2745|2734|0
1656909300000|2022-07-04 04:35:00|2743.3|2732.3|2742.5|2731.5|2745.5|2734.5|2742.5|2731.5|0
1656909600000|2022-07-04 04:40:00|2742.7|2731.7|2743.4|2732.4|2743.9|2732.9|2742.7|2731.7|0
1656909900000|2022-07-04 04:45:00|2743.1|2732.1|2742.8|2731.8|2744.6|2733.6|2742.4|2731.4|0
1656910200000|2022-07-04 04:50:00|2742.5|2731.5|2743.6|2732.6|2743.6|2732.6|2742.1|2731.1|0
1656910500000|2022-07-04 04:55:00|2743.2|2732.2|2744.4|2733.4|2745|2734|2743.2|2732.2|0
1656910800000|2022-07-04 05:00:00|2745|2734|2747.6|2736.6|2748.5|2737.5|2744.9|2733.9|0
1656911100000|2022-07-04 05:05:00|2746.8|2735.8|2745.7|2734.7|2747.6|2736.6|2745.7|2734.7|0
1656911400000|2022-07-04 05:10:00|2745.8|2734.8|2742.1|2731.1|2745.8|2734.8|2742.1|2731.1|0
1656911700000|2022-07-04 05:15:00|2741.9|2730.9|2740.3|2729.3|2743.6|2732.6|2740.3|2729.3|0
1656912000000|2022-07-04 05:20:00|2740.1|2729.1|2741.1|2730.1|2741.2|2730.2|2740.1|2729.1|0
1656912300000|2022-07-04 05:25:00|2741.7|2730.7|2742.5|2731.5|2742.5|2731.5|2740.6|2729.6|0
1656912600000|2022-07-04 05:30:00|2742.6|2731.6|2744.2|2733.2|2744.5|2733.5|2742.6|2731.6|0
1656912900000|2022-07-04 05:35:00|2742.6|2731.6|2742.4|2731.4|2742.8|2731.8|2741.5|2730.5|0
1656913200000|2022-07-04 05:40:00|2741.9|2730.9|2741.1|2730.1|2741.9|2730.9|2740.4|2729.4|0
1656913500000|2022-07-04 05:45:00|2741.9|2730.9|2744.1|2733.1|2744.1|2733.1|2741.8|2730.8|0
1656913800000|2022-07-04 05:50:00|2743.7|2732.7|2748.2|2737.2|2748.6|2737.6|2743|2732|0
1656914100000|2022-07-04 05:55:00|2748.1|2737.1|2750.9|2739.9|2751|2740|2748.1|2737.1|0
1656979800000|2022-07-05 00:10:00|2744|2733|2739.6|2728.6|2745|2734|2739|2728|0
1656980100000|2022-07-05 00:15:00|2740.4|2729.4|2744.8|2733.8|2744.8|2733.8|2740.4|2729.4|0
1656980400000|2022-07-05 00:20:00|2745|2734|2741|2730|2746.8|2735.8|2741|2730|0
1656980700000|2022-07-05 00:25:00|2736.7|2725.7|2733.4|2722.4|2737.2|2726.2|2733.4|2722.4|0
1656981000000|2022-07-05 00:30:00|2733.5|2722.5|2737.7|2726.7|2737.7|2726.7|2733.5|2722.5|0
1656981300000|2022-07-05 00:35:00|2738|2727|2739.7|2728.7|2739.7|2728.7|2738|2727|0
1656981600000|2022-07-05 00:40:00|2739.6|2728.6|2741.6|2730.6|2741.7|2730.7|2738.1|2727.1|0
1656981900000|2022-07-05 00:45:00|2742|2731|2746.2|2735.2|2746.2|2735.2|2742|2731|0
1656982200000|2022-07-05 00:50:00|2746.9|2735.9|2750.3|2739.3|2750.3|2739.3|2746.9|2735.9|0
1656982500000|2022-07-05 00:55:00|2751.3|2740.3|2750|2739|2752.7|2741.7|2749.6|2738.6|0
1656982800000|2022-07-05 01:00:00|2750.7|2739.7|2751.9|2740.9|2754.8|2743.8|2750.7|2739.7|0
1656983100000|2022-07-05 01:05:00|2750.3|2739.3|2752.4|2741.4|2752.4|2741.4|2750.3|2739.3|0
1656983400000|2022-07-05 01:10:00|2748.7|2737.7|2750.5|2739.5|2750.5|2739.5|2747.3|2736.3|0
1656983700000|2022-07-05 01:15:00|2751.3|2740.3|2752.1|2741.1|2752.3|2741.3|2750.8|2739.8|0
1656984000000|2022-07-05 01:20:00|2751.9|2740.9|2750.1|2739.1|2752.5|2741.5|2749.1|2738.1|0
1656984300000|2022-07-05 01:25:00|2751.2|2740.2|2750|2739|2752|2741|2748.4|2737.4|0
1656984600000|2022-07-05 01:30:00|2751.7|2740.7|2751|2740|2752.3|2741.3|2749.4|2738.4|0
1656984900000|2022-07-05 01:35:00|2751.3|2740.3|2753.5|2742.5|2754.1|2743.1|2751.3|2740.3|0
1656985200000|2022-07-05 01:40:00|2754.1|2743.1|2752|2741|2754.1|2743.1|2751.7|2740.7|0
1656985500000|2022-07-05 01:45:00|2752.3|2741.3|2749.2|2738.2|2753.7|2742.7|2749.2|2738.2|0
1656985800000|2022-07-05 01:50:00|2748.9|2737.9|2750.6|2739.6|2751.4|2740.4|2748.9|2737.9|0
1656986100000|2022-07-05 01:55:00|2750.8|2739.8|2751.2|2740.2|2751.8|2740.8|2750.2|2739.2|0
1656986400000|2022-07-05 02:00:00|2751.6|2740.6|2748.6|2737.6|2751.6|2740.6|2747.7|2736.7|0
1656986700000|2022-07-05 02:05:00|2750.1|2739.1|2749.1|2738.1|2750.4|2739.4|2749.1|2738.1|0
1656987000000|2022-07-05 02:10:00|2750|2739|2750|2739|2750.4|2739.4|2749.3|2738.3|0
1656987300000|2022-07-05 02:15:00|2749.8|2738.8|2750.2|2739.2|2751.6|2740.6|2749.8|2738.8|0
1656987600000|2022-07-05 02:20:00|2751.1|2740.1|2750.5|2739.5|2751.5|2740.5|2750.5|2739.5|0
1656987900000|2022-07-05 02:25:00|2749.9|2738.9|2749.9|2738.9|2751.1|2740.1|2749.4|2738.4|0
1656988200000|2022-07-05 02:30:00|2750.5|2739.5|2746.5|2735.5|2750.8|2739.8|2746.5|2735.5|0
1656988500000|2022-07-05 02:35:00|2745.5|2734.5|2748.5|2737.5|2749.3|2738.3|2745.5|2734.5|0
1656988800000|2022-07-05 02:40:00|2748.6|2737.6|2748.3|2737.3|2749.6|2738.6|2748.3|2737.3|0
1656989100000|2022-07-05 02:45:00|2746.4|2735.4|2747.5|2736.5|2747.8|2736.8|2746.4|2735.4|0
1656989400000|2022-07-05 02:50:00|2746.9|2735.9|2747.7|2736.7|2747.7|2736.7|2746.2|2735.2|0
1656989700000|2022-07-05 02:55:00|2747|2736|2747.3|2736.3|2747.3|2736.3|2745.9|2734.9|0
1656990000000|2022-07-05 03:00:00|2748.2|2737.2|2751.6|2740.6|2751.7|2740.7|2748.2|2737.2|0
1656990300000|2022-07-05 03:05:00|2751.8|2740.8|2750.2|2739.2|2751.8|2740.8|2750|2739|0
1656990600000|2022-07-05 03:10:00|2750|2739|2749|2738|2750.1|2739.1|2748.7|2737.7|0
1656990900000|2022-07-05 03:15:00|2749.3|2738.3|2750.5|2739.5|2750.9|2739.9|2748.6|2737.6|0
1656991200000|2022-07-05 03:20:00|2750.4|2739.4|2750.8|2739.8|2752|2741|2750.1|2739.1|0
1656991500000|2022-07-05 03:25:00|2750.4|2739.4|2750.3|2739.3|2750.8|2739.8|2749.5|2738.5|0
1656991800000|2022-07-05 03:30:00|2750.1|2739.1|2754.1|2743.1|2754.1|2743.1|2750.1|2739.1|0
1656992100000|2022-07-05 03:35:00|2754.2|2743.2|2752.8|2741.8|2755.2|2744.2|2752.8|2741.8|0
1656992400000|2022-07-05 03:40:00|2752.7|2741.7|2752.9|2741.9|2753|2742|2751.4|2740.4|0
1656992700000|2022-07-05 03:45:00|2752.7|2741.7|2752|2741|2753.1|2742.1|2752|2741|0
1656993000000|2022-07-05 03:50:00|2751.5|2740.5|2752.5|2741.5|2752.5|2741.5|2750.8|2739.8|0
1656993300000|2022-07-05 03:55:00|2752.8|2741.8|2753.2|2742.2|2753.7|2742.7|2752.6|2741.6|0
1656993600000|2022-07-05 04:00:00|2752.7|2741.7|2754.7|2743.7|2755.3|2744.3|2752.3|2741.3|0
1656993900000|2022-07-05 04:05:00|2754|2743|2753.7|2742.7|2754.7|2743.7|2752.6|2741.6|0
1656994200000|2022-07-05 04:10:00|2753.5|2742.5|2754.4|2743.4|2754.7|2743.7|2753.5|2742.5|0
1656994500000|2022-07-05 04:15:00|2755.3|2744.3|2753.1|2742.1|2755.3|2744.3|2752.9|2741.9|0
1656994800000|2022-07-05 04:20:00|2753.4|2742.4|2749.6|2738.6|2753.4|2742.4|2749.6|2738.6|0
1656995100000|2022-07-05 04:25:00|2749.5|2738.5|2747.1|2736.1|2749.5|2738.5|2747|2736|0
1656995400000|2022-07-05 04:30:00|2745.6|2734.6|2752.5|2741.5|2752.5|2741.5|2745.6|2734.6|0
1656995700000|2022-07-05 04:35:00|2753.4|2742.4|2756.9|2745.9|2757.3|2746.3|2753.4|2742.4|0
1656996000000|2022-07-05 04:40:00|2756.8|2745.8|2754.9|2743.9|2757.1|2746.1|2754.2|2743.2|0
1656996300000|2022-07-05 04:45:00|2755.6|2744.6|2758.7|2747.7|2758.7|2747.7|2755.4|2744.4|0
1656996600000|2022-07-05 04:50:00|2758.2|2747.2|2761|2750|2761.7|2750.7|2758.2|2747.2|0
1656996900000|2022-07-05 04:55:00|2760.8|2749.8|2764.5|2753.5|2765.4|2754.4|2760.8|2749.8|0
1656997200000|2022-07-05 05:00:00|2766.1|2755.1|2771.1|2760.1|2771.1|2760.1|2766.1|2755.1|0
1656997500000|2022-07-05 05:05:00|2771.9|2760.9|2773.2|2762.2|2773.2|2762.2|2768.9|2757.9|0
1656997800000|2022-07-05 05:10:00|2774.2|2763.2|2771.5|2760.5|2774.2|2763.2|2771.5|2760.5|0
1656998100000|2022-07-05 05:15:00|2771.7|2760.7|2767.4|2756.4|2771.7|2760.7|2767|2756|0
1656998400000|2022-07-05 05:20:00|2767.3|2756.3|2768.2|2757.2|2768.6|2757.6|2767.3|2756.3|0
1656998700000|2022-07-05 05:25:00|2768.4|2757.4|2767.5|2756.5|2768.8|2757.8|2767|2756|0
1656999000000|2022-07-05 05:30:00|2767.6|2756.6|2764.7|2753.7|2767.6|2756.6|2764.7|2753.7|0
1656999300000|2022-07-05 05:35:00|2761.8|2750.8|2761.8|2750.8|2764.3|2753.3|2761.8|2750.8|0
1656999600000|2022-07-05 05:40:00|2762.1|2751.1|2762.3|2751.3|2762.4|2751.4|2760.8|2749.8|0
1656999900000|2022-07-05 05:45:00|2763|2752|2764.7|2753.7|2764.7|2753.7|2763|2752|0
1657000200000|2022-07-05 05:50:00|2765.5|2754.5|2762|2751|2765.5|2754.5|2762|2751|0
1657000500000|2022-07-05 05:55:00|2761.5|2750.5|2760.9|2749.9|2761.5|2750.5|2759.5|2748.5|0
1657066200000|2022-07-06 00:10:00|2789.2|2778|2815.8|2804.6|2815.8|2804.6|2789.2|2778|0
1657066500000|2022-07-06 00:15:00|2818.9|2807.7|2815.4|2804.2|2819.4|2808.2|2814.5|2803.3|0
1657066800000|2022-07-06 00:20:00|2812.8|2801.6|2819.5|2808.3|2819.5|2808.3|2812.8|2801.6|0
1657067100000|2022-07-06 00:25:00|2820.1|2808.9|2820.9|2809.7|2820.9|2809.7|2816|2804.8|0
1657067400000|2022-07-06 00:30:00|2822.3|2811.1|2821.2|2810|2822.3|2811.1|2817.6|2806.4|0
1657067700000|2022-07-06 00:35:00|2822.3|2811.1|2820.7|2809.5|2825.7|2814.5|2820.7|2809.5|0
1657068000000|2022-07-06 00:40:00|2821.2|2810|2831.8|2820.4|2831.8|2820.4|2821.2|2810|0
1657068300000|2022-07-06 00:45:00|2833.5|2822.1|2833.1|2821.7|2835.3|2823.9|2833.1|2821.7|0
1657068600000|2022-07-06 00:50:00|2832.8|2821.4|2827.9|2816.7|2832.8|2821.4|2827.5|2816.3|0
1657068900000|2022-07-06 00:55:00|2827.5|2816.3|2823.3|2812.1|2829.7|2818.5|2823.3|2812.1|0
1657069200000|2022-07-06 01:00:00|2822.6|2811.4|2815.9|2804.7|2825.8|2814.6|2815.8|2804.6|0
1657069500000|2022-07-06 01:05:00|2816.1|2804.9|2817.6|2806.4|2817.6|2806.4|2814.2|2803|0
1657069800000|2022-07-06 01:10:00|2817.2|2806|2810.8|2799.6|2818.6|2807.4|2810.8|2799.6|0
1657070100000|2022-07-06 01:15:00|2810.7|2799.5|2810.8|2799.6|2813.9|2802.7|2806.8|2795.6|0
1657070400000|2022-07-06 01:20:00|2810.7|2799.5|2806.1|2794.9|2810.7|2799.5|2805.8|2794.6|0
1657070700000|2022-07-06 01:25:00|2805|2793.8|2808.2|2797|2808.2|2797|2805|2793.8|0
1657071000000|2022-07-06 01:30:00|2808.7|2797.5|2807.5|2796.3|2808.9|2797.7|2806.1|2794.9|0
1657071300000|2022-07-06 01:35:00|2807.3|2796.1|2807.3|2796.1|2811.3|2800.1|2807.3|2796.1|0
1657071600000|2022-07-06 01:40:00|2805.5|2794.3|2807.6|2796.4|2807.6|2796.4|2804.8|2793.6|0
1657071900000|2022-07-06 01:45:00|2808.7|2797.5|2806|2794.8|2810.2|2799|2806|2794.8|0
1657072200000|2022-07-06 01:50:00|2806.1|2794.9|2809.4|2798.2|2810.4|2799.2|2806.1|2794.9|0
1657072500000|2022-07-06 01:55:00|2810.9|2799.7|2813.2|2802|2813.2|2802|2810.9|2799.7|0
1657072800000|2022-07-06 02:00:00|2811.6|2800.4|2813.4|2802.2|2815.7|2804.5|2811.6|2800.4|0
1657073100000|2022-07-06 02:05:00|2815|2803.8|2810.3|2799.1|2816.6|2805.4|2809.7|2798.5|0
1657073400000|2022-07-06 02:10:00|2811.3|2800.1|2806.3|2795.1|2811.6|2800.4|2806.3|2795.1|0
1657073700000|2022-07-06 02:15:00|2803.2|2792|2801.1|2789.9|2803.5|2792.3|2801|2789.8|0
1657074000000|2022-07-06 02:20:00|2801|2789.8|2802.4|2791.2|2803.9|2792.7|2801|2789.8|0
1657074300000|2022-07-06 02:25:00|2802.5|2791.3|2807.3|2796.1|2808.1|2796.9|2802.2|2791|0
1657074600000|2022-07-06 02:30:00|2807.1|2795.9|2804|2792.8|2807.1|2795.9|2804|2792.8|0
1657074900000|2022-07-06 02:35:00|2803.5|2792.3|2808.1|2796.9|2808.1|2796.9|2802.9|2791.7|0
1657075200000|2022-07-06 02:40:00|2808.3|2797.1|2807.1|2795.9|2808.3|2797.1|2805.4|2794.2|0
1657075500000|2022-07-06 02:45:00|2806.9|2795.7|2806.6|2795.4|2808.3|2797.1|2806.5|2795.3|0
1657075800000|2022-07-06 02:50:00|2806.7|2795.5|2809.3|2798.1|2809.3|2798.1|2806.7|2795.5|0
1657076100000|2022-07-06 02:55:00|2809.5|2798.3|2811.6|2800.4|2811.8|2800.6|2808.6|2797.4|0
1657076400000|2022-07-06 03:00:00|2809.6|2798.4|2812.9|2801.7|2812.9|2801.7|2808.2|2797|0
1657076700000|2022-07-06 03:05:00|2814.1|2802.9|2817.7|2806.5|2817.7|2806.5|2813.2|2802|0
1657077000000|2022-07-06 03:10:00|2818.5|2807.3|2813|2801.8|2819.9|2808.7|2813|2801.8|0
1657077300000|2022-07-06 03:15:00|2813.4|2802.2|2809.7|2798.5|2813.4|2802.2|2809.3|2798.1|0
1657077600000|2022-07-06 03:20:00|2810.1|2798.9|2808.9|2797.7|2810.1|2798.9|2806.6|2795.4|0
1657077900000|2022-07-06 03:25:00|2809.3|2798.1|2811|2799.8|2811.3|2800.1|2808.9|2797.7|0
1657078200000|2022-07-06 03:30:00|2810.5|2799.3|2814.1|2802.9|2814.1|2802.9|2810.2|2799|0
1657078500000|2022-07-06 03:35:00|2813.6|2802.4|2817.6|2806.4|2817.6|2806.4|2813.3|2802.1|0
1657078800000|2022-07-06 03:40:00|2816.5|2805.3|2813.6|2802.4|2816.5|2805.3|2813|2801.8|0
1657079100000|2022-07-06 03:45:00|2812.7|2801.5|2813.1|2801.9|2813.4|2802.2|2810|2798.8|0
1657079400000|2022-07-06 03:50:00|2815.3|2804.1|2813.2|2802|2815.4|2804.2|2813.2|2802|0
1657079700000|2022-07-06 03:55:00|2813.6|2802.4|2814.9|2803.7|2814.9|2803.7|2812|2800.8|0
1657080000000|2022-07-06 04:00:00|2813.7|2802.5|2811.4|2800.2|2813.7|2802.5|2810.6|2799.4|0
1657080300000|2022-07-06 04:05:00|2811|2799.8|2813.3|2802.1|2813.7|2802.5|2811|2799.8|0
1657080600000|2022-07-06 04:10:00|2813.2|2802|2808.8|2797.6|2813.8|2802.6|2808.8|2797.6|0
1657080900000|2022-07-06 04:15:00|2807.2|2796|2810.6|2799.4|2810.6|2799.4|2806|2794.8|0
1657081200000|2022-07-06 04:20:00|2808.7|2797.5|2814.4|2803.2|2814.4|2803.2|2808.5|2797.3|0
1657081500000|2022-07-06 04:25:00|2812.8|2801.6|2810|2798.8|2814.3|2803.1|2810|2798.8|0
1657081800000|2022-07-06 04:30:00|2810.4|2799.2|2811.1|2799.9|2812.1|2800.9|2810.4|2799.2|0
1657082100000|2022-07-06 04:35:00|2810.7|2799.5|2810.8|2799.6|2811.3|2800.1|2810.5|2799.3|0
1657082400000|2022-07-06 04:40:00|2810.6|2799.4|2810|2798.8|2810.6|2799.4|2809.4|2798.2|0
1657082700000|2022-07-06 04:45:00|2809.8|2798.6|2811.3|2800.1|2811.5|2800.3|2809.4|2798.2|0
1657083000000|2022-07-06 04:50:00|2811.2|2800|2810.3|2799.1|2811.2|2800|2809.4|2798.2|0
1657083300000|2022-07-06 04:55:00|2810.7|2799.5|2812.4|2801.2|2813.5|2802.3|2810.7|2799.5|0
1657083600000|2022-07-06 05:00:00|2812.9|2801.7|2810.2|2799|2812.9|2801.7|2810.2|2799|0
1657083900000|2022-07-06 05:05:00|2809.8|2798.6|2811.3|2800.1|2811.9|2800.7|2809.3|2798.1|0
1657084200000|2022-07-06 05:10:00|2811.1|2799.9|2809.1|2797.9|2812.1|2800.9|2809.1|2797.9|0
1657084500000|2022-07-06 05:15:00|2808.7|2797.5|2809.8|2798.6|2810.1|2798.9|2808|2796.8|0
1657084800000|2022-07-06 05:20:00|2809.7|2798.5|2808.4|2797.2|2809.7|2798.5|2807.6|2796.4|0
1657085100000|2022-07-06 05:25:00|2808.3|2797.1|2807|2795.8|2808.3|2797.1|2807|2795.8|0
1657085400000|2022-07-06 05:30:00|2806.8|2795.6|2807.7|2796.5|2807.7|2796.5|2806|2794.8|0
1657085700000|2022-07-06 05:35:00|2807.9|2796.7|2807.5|2796.3|2808.5|2797.3|2807.5|2796.3|0
1657086000000|2022-07-06 05:40:00|2807.6|2796.4|2804.5|2793.3|2807.6|2796.4|2802.9|2791.7|0
1657086300000|2022-07-06 05:45:00|2804.7|2793.5|2808.2|2797|2808.5|2797.3|2804.7|2793.5|0
1657086600000|2022-07-06 05:50:00|2808.3|2797.1|2808.7|2797.5|2809.6|2798.4|2807.1|2795.9|0
1657086900000|2022-07-06 05:55:00|2808.2|2797|2805.2|2794|2809.1|2797.9|2803.6|2792.4|0
1657152600000|2022-07-07 00:10:00|2811.3|2800.1|2820.4|2809.2|2820.4|2809.2|2811.2|2800|0
1657152900000|2022-07-07 00:15:00|2822|2810.8|2821.8|2810.6|2823.5|2812.3|2820.5|2809.3|0
1657153200000|2022-07-07 00:20:00|2822.6|2811.4|2817.6|2806.4|2822.6|2811.4|2817|2805.8|0
1657153500000|2022-07-07 00:25:00|2819.5|2808.3|2819.2|2808|2819.5|2808.3|2815.1|2803.9|0
1657153800000|2022-07-07 00:30:00|2819.8|2808.6|2817.2|2806|2819.8|2808.6|2815.4|2804.2|0
1657154100000|2022-07-07 00:35:00|2817.3|2806.1|2814.8|2803.6|2817.3|2806.1|2813.5|2802.3|0
1657154400000|2022-07-07 00:40:00|2815.7|2804.5|2817.8|2806.6|2818.6|2807.4|2815.7|2804.5|0
1657154700000|2022-07-07 00:45:00|2818.1|2806.9|2815.8|2804.6|2818.1|2806.9|2815.8|2804.6|0
1657155000000|2022-07-07 00:50:00|2814|2802.8|2814.6|2803.4|2816|2804.8|2814|2802.8|0
1657155300000|2022-07-07 00:55:00|2813.8|2802.6|2816.4|2805.2|2816.7|2805.5|2813.8|2802.6|0
1657155600000|2022-07-07 01:00:00|2816|2804.8|2809.7|2798.5|2816|2804.8|2809.5|2798.3|0
1657155900000|2022-07-07 01:05:00|2809.3|2798.1|2808.4|2797.2|2809.3|2798.1|2808.2|2797|0
1657156200000|2022-07-07 01:10:00|2809.1|2797.9|2809.9|2798.7|2810.3|2799.1|2807.9|2796.7|0
1657156500000|2022-07-07 01:15:00|2809.7|2798.5|2811.3|2800.1|2811.3|2800.1|2809.6|2798.4|0
1657156800000|2022-07-07 01:20:00|2810|2798.8|2807.1|2795.9|2810.3|2799.1|2806|2794.8|0
1657157100000|2022-07-07 01:25:00|2806.7|2795.5|2809.3|2798.1|2810.8|2799.6|2806.7|2795.5|0
1657157400000|2022-07-07 01:30:00|2810.5|2799.3|2807.4|2796.2|2810.7|2799.5|2805.1|2793.9|0
1657157700000|2022-07-07 01:35:00|2808.1|2796.9|2810.8|2799.6|2811.1|2799.9|2808.1|2796.9|0
1657158000000|2022-07-07 01:40:00|2808.9|2797.7|2811|2799.8|2811|2799.8|2806.6|2795.4|0
1657158300000|2022-07-07 01:45:00|2810.5|2799.3|2812.3|2801.1|2812.3|2801.1|2810.2|2799|0
1657158600000|2022-07-07 01:50:00|2811|2799.8|2814.3|2803.1|2814.9|2803.7|2811|2799.8|0
1657158900000|2022-07-07 01:55:00|2814.6|2803.4|2812.9|2801.7|2816|2804.8|2812.9|2801.7|0
1657159200000|2022-07-07 02:00:00|2811.3|2800.1|2815.9|2804.7|2817.4|2806.2|2811.3|2800.1|0
1657159500000|2022-07-07 02:05:00|2815|2803.8|2811.7|2800.5|2815|2803.8|2811.7|2800.5|0
1657159800000|2022-07-07 02:10:00|2811.5|2800.3|2812.9|2801.7|2813.2|2802|2811.5|2800.3|0
1657160100000|2022-07-07 02:15:00|2814.8|2803.6|2820.3|2809.1|2820.3|2809.1|2814.8|2803.6|0
1657160400000|2022-07-07 02:20:00|2819.4|2808.2|2817.1|2805.9|2819.4|2808.2|2816.6|2805.4|0
1657160700000|2022-07-07 02:25:00|2817.7|2806.5|2817.2|2806|2818.9|2807.7|2817.2|2806|0
1657161000000|2022-07-07 02:30:00|2815.8|2804.6|2816.7|2805.5|2816.9|2805.7|2815.4|2804.2|0
1657161300000|2022-07-07 02:35:00|2815.9|2804.7|2815.1|2803.9|2815.9|2804.7|2813.6|2802.4|0
1657161600000|2022-07-07 02:40:00|2814.9|2803.7|2817.5|2806.3|2817.5|2806.3|2814|2802.8|0
1657161900000|2022-07-07 02:45:00|2818.3|2807.1|2815.7|2804.5|2818.3|2807.1|2815.7|2804.5|0
1657162200000|2022-07-07 02:50:00|2815.9|2804.7|2810.3|2799.1|2815.9|2804.7|2810.3|2799.1|0
1657162500000|2022-07-07 02:55:00|2810|2798.8|2810.2|2799|2811.3|2800.1|2809.9|2798.7|0
1657162800000|2022-07-07 03:00:00|2810.6|2799.4|2807.7|2796.5|2810.6|2799.4|2807.7|2796.5|0
1657163100000|2022-07-07 03:05:00|2806.8|2795.6|2807.1|2795.9|2807.1|2795.9|2804.6|2793.4|0
1657163400000|2022-07-07 03:10:00|2808.2|2797|2809.3|2798.1|2809.6|2798.4|2808.2|2797|0
1657163700000|2022-07-07 03:15:00|2809.4|2798.2|2810.5|2799.3|2810.5|2799.3|2809.2|2798|0
1657164000000|2022-07-07 03:20:00|2810.4|2799.2|2809.4|2798.2|2810.9|2799.7|2809.4|2798.2|0
1657164300000|2022-07-07 03:25:00|2809.1|2797.9|2807.9|2796.7|2809.7|2798.5|2807.5|2796.3|0
1657164600000|2022-07-07 03:30:00|2807.8|2796.6|2808|2796.8|2809.2|2798|2807.5|2796.3|0
1657164900000|2022-07-07 03:35:00|2807.8|2796.6|2808.5|2797.3|2808.8|2797.6|2807.5|2796.3|0
1657165200000|2022-07-07 03:40:00|2808.8|2797.6|2810.4|2799.2|2810.4|2799.2|2808.4|2797.2|0
1657165500000|2022-07-07 03:45:00|2811.1|2799.9|2811.2|2800|2812.6|2801.4|2810.6|2799.4|0
1657165800000|2022-07-07 03:50:00|2810.8|2799.6|2809.1|2797.9|2810.8|2799.6|2809.1|2797.9|0
1657166100000|2022-07-07 03:55:00|2808.6|2797.4|2809.8|2798.6|2809.8|2798.6|2808.1|2796.9|0
1657166400000|2022-07-07 04:00:00|2810.3|2799.1|2816.3|2805.1|2816.7|2805.5|2810.3|2799.1|0
1657166700000|2022-07-07 04:05:00|2815.7|2804.5|2818.4|2807.2|2818.4|2807.2|2815.7|2804.5|0
1657167000000|2022-07-07 04:10:00|2818.3|2807.1|2817|2805.8|2818.9|2807.7|2817|2805.8|0
1657167300000|2022-07-07 04:15:00|2816.6|2805.4|2815.4|2804.2|2816.7|2805.5|2815.4|2804.2|0
1657167600000|2022-07-07 04:20:00|2814.8|2803.6|2814.1|2802.9|2815.3|2804.1|2813.5|2802.3|0
1657167900000|2022-07-07 04:25:00|2814|2802.8|2816.5|2805.3|2816.5|2805.3|2814|2802.8|0
1657168200000|2022-07-07 04:30:00|2817.8|2806.6|2821.4|2810.2|2822.5|2811.3|2817.8|2806.6|0
1657168500000|2022-07-07 04:35:00|2821.6|2810.4|2822.3|2811.1|2822.8|2811.6|2821.3|2810.1|0
1657168800000|2022-07-07 04:40:00|2823.6|2812.4|2824.7|2813.5|2824.7|2813.5|2823.2|2812|0
1657169100000|2022-07-07 04:45:00|2824.5|2813.3|2823.9|2812.7|2824.7|2813.5|2822.6|2811.4|0
1657169400000|2022-07-07 04:50:00|2823.7|2812.5|2825.9|2814.7|2825.9|2814.7|2823.7|2812.5|0
1657169700000|2022-07-07 04:55:00|2826.6|2815.4|2828.8|2817.6|2828.8|2817.6|2826.6|2815.4|0
1657170000000|2022-07-07 05:00:00|2828.7|2817.5|2829.6|2818.4|2829.6|2818.4|2827.2|2816|0
1657170300000|2022-07-07 05:05:00|2829.9|2818.7|2831.4|2820|2831.6|2820.2|2829.2|2818|0
1657170600000|2022-07-07 05:10:00|2830.7|2819.4|2831.6|2820.2|2831.8|2820.4|2829.6|2818.4|0
1657170900000|2022-07-07 05:15:00|2831.7|2820.3|2831.3|2819.9|2832.2|2820.8|2830.8|2819.4|0
1657171200000|2022-07-07 05:20:00|2831.5|2820.1|2832.9|2821.5|2833|2821.6|2831.3|2819.9|0
1657171500000|2022-07-07 05:25:00|2831.2|2819.8|2834.9|2823.5|2834.9|2823.5|2830.5|2819.3|0
1657171800000|2022-07-07 05:30:00|2835.3|2823.9|2832.3|2820.9|2835.3|2823.9|2831.9|2820.5|0
1657172100000|2022-07-07 05:35:00|2831.2|2819.8|2831.3|2819.9|2831.6|2820.2|2830.5|2819.3|0
1657172400000|2022-07-07 05:40:00|2831.9|2820.5|2831.2|2819.8|2831.9|2820.5|2831|2819.6|0
1657172700000|2022-07-07 05:45:00|2831.5|2820.1|2834.6|2823.2|2834.6|2823.2|2831.5|2820.1|0
1657173000000|2022-07-07 05:50:00|2834.5|2823.1|2837.4|2826|2837.6|2826.2|2834.5|2823.1|0
1657173300000|2022-07-07 05:55:00|2837.2|2825.8|2835.7|2824.3|2838.4|2827|2835.7|2824.3|0
1657239000000|2022-07-08 00:10:00|2839.5|2828.1|2836.4|2825|2839.5|2828.1|2833.9|2822.5|0
1657239300000|2022-07-08 00:15:00|2836.2|2824.8|2836.6|2825.2|2837.6|2826.2|2834.6|2823.2|0
1657239600000|2022-07-08 00:20:00|2835.3|2823.9|2830.8|2819.4|2835.3|2823.9|2830.8|2819.4|0
1657239900000|2022-07-08 00:25:00|2831.7|2820.3|2835.2|2823.8|2835.2|2823.8|2831.7|2820.3|0
1657240200000|2022-07-08 00:30:00|2835.9|2824.5|2834.6|2823.2|2835.9|2824.5|2833.3|2821.9|0
1657240500000|2022-07-08 00:35:00|2834|2822.6|2836|2824.6|2836|2824.6|2831.8|2820.4|0
1657240800000|2022-07-08 00:40:00|2837.8|2826.4|2837|2825.6|2840|2828.6|2836.9|2825.5|0
1657241100000|2022-07-08 00:45:00|2837.4|2826|2841.5|2830.1|2841.6|2830.2|2837.4|2826|0
1657241400000|2022-07-08 00:50:00|2842.3|2830.9|2847.4|2836|2847.4|2836|2842.3|2830.9|0
1657241700000|2022-07-08 00:55:00|2847.9|2836.5|2848.5|2837.1|2849.9|2838.5|2847.7|2836.3|0
1657242000000|2022-07-08 01:00:00|2847.8|2836.4|2840.9|2829.5|2847.8|2836.4|2840.9|2829.5|0
1657242300000|2022-07-08 01:05:00|2840.5|2829.1|2849.5|2838.1|2849.5|2838.1|2840.5|2829.1|0
1657242600000|2022-07-08 01:10:00|2849.6|2838.2|2853.6|2842.2|2854|2842.6|2849.6|2838.2|0
1657242900000|2022-07-08 01:15:00|2853.9|2842.5|2854.4|2843|2854.7|2843.3|2852.9|2841.5|0
1657243200000|2022-07-08 01:20:00|2853.9|2842.5|2855.2|2843.8|2857.4|2846|2853.9|2842.5|0
1657243500000|2022-07-08 01:25:00|2854.7|2843.3|2852.7|2841.3|2854.9|2843.5|2852.7|2841.3|0
1657243800000|2022-07-08 01:30:00|2853.4|2842|2852|2840.6|2854.3|2842.9|2852|2840.6|0
1657244100000|2022-07-08 01:35:00|2852.5|2841.1|2856.7|2845.3|2856.7|2845.3|2852.5|2841.1|0
1657244400000|2022-07-08 01:40:00|2857.5|2846.1|2858.1|2846.7|2858.1|2846.7|2856.7|2845.3|0
1657244700000|2022-07-08 01:45:00|2859.5|2848.1|2858|2846.6|2859.5|2848.1|2857.4|2846|0
1657245000000|2022-07-08 01:50:00|2857.8|2846.4|2854.7|2843.3|2857.8|2846.4|2854.6|2843.2|0
1657245300000|2022-07-08 01:55:00|2855|2843.6|2856.1|2844.7|2856.1|2844.7|2854.4|2843|0
1657245600000|2022-07-08 02:00:00|2855.5|2844.1|2854.3|2842.9|2856.3|2844.9|2854.2|2842.8|0
1657245900000|2022-07-08 02:05:00|2854.6|2843.2|2851.9|2840.5|2854.6|2843.2|2849|2837.6|0
1657246200000|2022-07-08 02:10:00|2851.6|2840.2|2851.5|2840.1|2852.2|2840.8|2849.9|2838.5|0
1657246500000|2022-07-08 02:15:00|2851.7|2840.3|2855.5|2844.1|2855.5|2844.1|2851.7|2840.3|0
1657246800000|2022-07-08 02:20:00|2856|2844.6|2856.2|2844.8|2857.3|2845.9|2855.8|2844.4|0
1657247100000|2022-07-08 02:25:00|2855.2|2843.8|2852|2840.6|2855.2|2843.8|2852|2840.6|0
1657247400000|2022-07-08 02:30:00|2851.7|2840.3|2854.1|2842.7|2854.1|2842.7|2851.7|2840.3|0
1657247700000|2022-07-08 02:35:00|2853.9|2842.5|2855.2|2843.8|2855.3|2843.9|2853|2841.6|0
1657248000000|2022-07-08 02:40:00|2854.3|2842.9|2853.8|2842.4|2855.6|2844.2|2853.8|2842.4|0
1657248300000|2022-07-08 02:45:00|2852.4|2841|2850|2838.6|2852.6|2841.2|2850|2838.6|0
1657248600000|2022-07-08 02:50:00|2849.4|2838|2848.9|2837.5|2849.4|2838|2847.1|2835.7|0
1657248900000|2022-07-08 02:55:00|2849.1|2837.7|2844|2832.6|2849.1|2837.7|2844|2832.6|0
1657249200000|2022-07-08 03:00:00|2844.2|2832.8|2845.4|2834|2845.6|2834.2|2843|2831.6|0
1657249500000|2022-07-08 03:05:00|2846.3|2834.9|2847.9|2836.5|2848.8|2837.4|2846.3|2834.9|0
1657249800000|2022-07-08 03:10:00|2847.3|2835.9|2851.4|2840|2851.4|2840|2845.7|2834.3|0
1657250100000|2022-07-08 03:15:00|2850.7|2839.3|2849.2|2837.8|2850.7|2839.3|2849.2|2837.8|0
1657250400000|2022-07-08 03:20:00|2850.8|2839.4|2852.7|2841.3|2852.8|2841.4|2850.5|2839.1|0
1657250700000|2022-07-08 03:25:00|2851.9|2840.5|2852.7|2841.3|2853.5|2842.1|2850.9|2839.5|0
1657251000000|2022-07-08 03:30:00|2852.5|2841.1|2848.8|2837.4|2852.5|2841.1|2848.8|2837.4|0
1657251300000|2022-07-08 03:35:00|2848.6|2837.2|2849.1|2837.7|2849.4|2838|2848.6|2837.2|0
1657251600000|2022-07-08 03:40:00|2848.2|2836.8|2847.5|2836.1|2848.2|2836.8|2847.3|2835.9|0
1657251900000|2022-07-08 03:45:00|2848|2836.6|2849.3|2837.9|2849.3|2837.9|2845.6|2834.2|0
1657252200000|2022-07-08 03:50:00|2849.8|2838.4|2849.1|2837.7|2850.3|2838.9|2848.9|2837.5|0
1657252500000|2022-07-08 03:55:00|2849.3|2837.9|2849.2|2837.8|2849.3|2837.9|2848.5|2837.1|0
1657252800000|2022-07-08 04:00:00|2849|2837.6|2850.7|2839.3|2851|2839.6|2849|2837.6|0
1657253100000|2022-07-08 04:05:00|2851.8|2840.4|2851.6|2840.2|2852.2|2840.8|2851.2|2839.8|0
1657253400000|2022-07-08 04:10:00|2851.9|2840.5|2852.9|2841.5|2853|2841.6|2851.9|2840.5|0
1657253700000|2022-07-08 04:15:00|2852.3|2840.9|2852.4|2841|2852.9|2841.5|2852|2840.6|0
1657254000000|2022-07-08 04:20:00|2852.8|2841.4|2850.7|2839.3|2853.2|2841.8|2850.7|2839.3|0
1657254300000|2022-07-08 04:25:00|2851|2839.6|2853.2|2841.8|2853.2|2841.8|2851|2839.6|0
1657254600000|2022-07-08 04:30:00|2853.1|2841.7|2852.6|2841.2|2854.3|2842.9|2852.4|2841|0
1657254900000|2022-07-08 04:35:00|2851.4|2840|2851.8|2840.4|2852.6|2841.2|2851.2|2839.8|0
1657255200000|2022-07-08 04:40:00|2851.5|2840.1|2851.5|2840.1|2852|2840.6|2851.4|2840|0
1657255500000|2022-07-08 04:45:00|2851.7|2840.3|2850.8|2839.4|2851.7|2840.3|2850.3|2838.9|0
1657255800000|2022-07-08 04:50:00|2850.9|2839.5|2850.9|2839.5|2851.7|2840.3|2850.4|2839|0
1657256100000|2022-07-08 04:55:00|2851|2839.6|2851.2|2839.8|2853.1|2841.7|2850.9|2839.5|0
1657256400000|2022-07-08 05:00:00|2851.4|2840|2853.1|2841.7|2853.1|2841.7|2851.4|2840|0
1657256700000|2022-07-08 05:05:00|2852.8|2841.4|2854.5|2843.1|2854.5|2843.1|2852.8|2841.4|0
1657257000000|2022-07-08 05:10:00|2853.9|2842.5|2855.7|2844.3|2855.7|2844.3|2853.9|2842.5|0
1657257300000|2022-07-08 05:15:00|2855.6|2844.2|2854.7|2843.3|2856|2844.6|2854.7|2843.3|0
1657257600000|2022-07-08 05:20:00|2854.5|2843.1|2854.5|2843.1|2855|2843.6|2853.5|2842.1|0
1657257900000|2022-07-08 05:25:00|2855.4|2844|2852.2|2840.8|2855.4|2844|2852.2|2840.8|0
1657258200000|2022-07-08 05:30:00|2852|2840.6|2853.1|2841.7|2853.1|2841.7|2850.6|2839.2|0
1657258500000|2022-07-08 05:35:00|2853|2841.6|2851.8|2840.4|2853.7|2842.3|2851.5|2840.1|0
1657258800000|2022-07-08 05:40:00|2851.6|2840.2|2851.5|2840.1|2852.5|2841.1|2850.3|2838.9|0
1657259100000|2022-07-08 05:45:00|2850.7|2839.3|2852.5|2841.1|2853.9|2842.5|2850.7|2839.3|0
1657259400000|2022-07-08 05:50:00|2851.7|2840.3|2850.6|2839.2|2852.7|2841.3|2850.6|2839.2|0
1657259700000|2022-07-08 05:55:00|2850|2838.6|2853.5|2842.1|2853.5|2842.1|2850|2838.6|0
1657498200000|2022-07-11 00:10:00|2838.8|2827.4|2829.3|2818.1|2838.8|2827.4|2829.3|2818.1|0
1657498500000|2022-07-11 00:15:00|2830.1|2818.9|2822.4|2811.2|2830.1|2818.9|2819.6|2808.4|0
1657498800000|2022-07-11 00:20:00|2822.9|2811.7|2825.5|2814.3|2825.5|2814.3|2820.4|2809.2|0
1657499100000|2022-07-11 00:25:00|2825.2|2814|2825.2|2814|2826.8|2815.6|2824.9|2813.7|0
1657499400000|2022-07-11 00:30:00|2825.7|2814.5|2828.7|2817.5|2828.7|2817.5|2824.3|2813.1|0
1657499700000|2022-07-11 00:35:00|2830.4|2819.2|2820.1|2808.9|2830.5|2819.3|2820.1|2808.9|0
1657500000000|2022-07-11 00:40:00|2820.9|2809.7|2824.3|2813.1|2824.3|2813.1|2819.8|2808.6|0
1657500300000|2022-07-11 00:45:00|2823.9|2812.7|2822.2|2811|2824.6|2813.4|2822.2|2811|0
1657500600000|2022-07-11 00:50:00|2822.9|2811.7|2825|2813.8|2825|2813.8|2822.4|2811.2|0
1657500900000|2022-07-11 00:55:00|2824.7|2813.5|2823.7|2812.5|2825.2|2814|2823.6|2812.4|0
1657501200000|2022-07-11 01:00:00|2824.2|2813|2825.5|2814.3|2825.5|2814.3|2823.7|2812.5|0
1657501500000|2022-07-11 01:05:00|2822.1|2810.9|2825.2|2814|2825.2|2814|2820.6|2809.4|0
1657501800000|2022-07-11 01:10:00|2825.8|2814.6|2826.7|2815.5|2826.7|2815.5|2824.4|2813.2|0
1657502100000|2022-07-11 01:15:00|2828|2816.8|2828.1|2816.9|2829|2817.8|2827|2815.8|0
1657502400000|2022-07-11 01:20:00|2829.1|2817.9|2817.7|2806.5|2829.1|2817.9|2817.7|2806.5|0
1657502700000|2022-07-11 01:25:00|2814.9|2803.7|2815.3|2804.1|2817.5|2806.3|2814.9|2803.7|0
1657503000000|2022-07-11 01:30:00|2816|2804.8|2814.9|2803.7|2816.7|2805.5|2814.5|2803.3|0
1657503300000|2022-07-11 01:35:00|2815.3|2804.1|2816.2|2805|2816.9|2805.7|2815.2|2804|0
1657503600000|2022-07-11 01:40:00|2817.3|2806.1|2818.5|2807.3|2819|2807.8|2817.3|2806.1|0
1657503900000|2022-07-11 01:45:00|2818.9|2807.7|2816|2804.8|2820.2|2809|2816|2804.8|0
1657504200000|2022-07-11 01:50:00|2815.9|2804.7|2812.8|2801.6|2816.1|2804.9|2810.1|2798.9|0
1657504500000|2022-07-11 01:55:00|2812|2800.8|2811.3|2800.1|2813.5|2802.3|2811.3|2800.1|0
1657504800000|2022-07-11 02:00:00|2810.2|2799|2808.7|2797.5|2810.5|2799.3|2806.8|2795.6|0
1657505100000|2022-07-11 02:05:00|2809.2|2798|2809|2797.8|2809.6|2798.4|2807.8|2796.6|0
1657505400000|2022-07-11 02:10:00|2809.6|2798.4|2805.4|2794.2|2809.6|2798.4|2805.4|2794.2|0
1657505700000|2022-07-11 02:15:00|2804.4|2793.2|2802.5|2791.3|2804.4|2793.2|2801.9|2790.7|0
1657506000000|2022-07-11 02:20:00|2802.3|2791.1|2809.8|2798.6|2809.8|2798.6|2802.3|2791.1|0
1657506300000|2022-07-11 02:25:00|2809.6|2798.4|2806.1|2794.9|2809.6|2798.4|2806.1|2794.9|0
1657506600000|2022-07-11 02:30:00|2805.5|2794.3|2806.1|2794.9|2806.1|2794.9|2803.1|2791.9|0
1657506900000|2022-07-11 02:35:00|2806.3|2795.1|2805.8|2794.6|2806.4|2795.2|2805.8|2794.6|0
1657507200000|2022-07-11 02:40:00|2804.7|2793.5|2807.5|2796.3|2807.5|2796.3|2804.7|2793.5|0
1657507500000|2022-07-11 02:45:00|2808.6|2797.4|2810.3|2799.1|2810.3|2799.1|2806.5|2795.3|0
1657507800000|2022-07-11 02:50:00|2810.4|2799.2|2809.8|2798.6|2811.1|2799.9|2809.8|2798.6|0
1657508100000|2022-07-11 02:55:00|2809.9|2798.7|2809.1|2797.9|2809.9|2798.7|2808.4|2797.2|0
1657508400000|2022-07-11 03:00:00|2808.4|2797.2|2806.1|2794.9|2808.4|2797.2|2806.1|2794.9|0
1657508700000|2022-07-11 03:05:00|2805.9|2794.7|2806.3|2795.1|2806.3|2795.1|2805.1|2793.9|0
1657509000000|2022-07-11 03:10:00|2806.9|2795.7|2806.5|2795.3|2808.4|2797.2|2806.5|2795.3|0
1657509300000|2022-07-11 03:15:00|2807.7|2796.5|2805.1|2793.9|2807.7|2796.5|2804.6|2793.4|0
1657509600000|2022-07-11 03:20:00|2805.4|2794.2|2797.8|2786.6|2805.4|2794.2|2797.8|2786.6|0
1657509900000|2022-07-11 03:25:00|2797.9|2786.7|2800.5|2789.3|2800.5|2789.3|2797.9|2786.7|0
1657510200000|2022-07-11 03:30:00|2800.7|2789.5|2796.7|2785.5|2800.9|2789.7|2795.9|2784.7|0
1657510500000|2022-07-11 03:35:00|2796.4|2785.2|2799.8|2788.6|2799.8|2788.6|2796.2|2785|0
1657510800000|2022-07-11 03:40:00|2800|2788.8|2800|2788.8|2801.1|2789.9|2799|2787.8|0
1657511100000|2022-07-11 03:45:00|2800.3|2789.1|2803.1|2791.9|2803.3|2792.1|2800.3|2789.1|0
1657511400000|2022-07-11 03:50:00|2803.2|2792|2806.7|2795.5|2806.8|2795.6|2803.2|2792|0
1657511700000|2022-07-11 03:55:00|2805.8|2794.6|2806.6|2795.4|2806.6|2795.4|2805.4|2794.2|0
1657512000000|2022-07-11 04:00:00|2806.4|2795.2|2808.3|2797.1|2809|2797.8|2806.2|2795|0
1657512300000|2022-07-11 04:05:00|2807.4|2796.2|2805.3|2794.1|2807.4|2796.2|2804.8|2793.6|0
1657512600000|2022-07-11 04:10:00|2805.4|2794.2|2807.1|2795.9|2807.1|2795.9|2804.4|2793.2|0
1657512900000|2022-07-11 04:15:00|2806.3|2795.1|2807.1|2795.9|2807.1|2795.9|2805.1|2793.9|0
1657513200000|2022-07-11 04:20:00|2805.8|2794.6|2804.1|2792.9|2806.2|2795|2804.1|2792.9|0
1657513500000|2022-07-11 04:25:00|2803.7|2792.5|2808.2|2797|2808.2|2797|2803.7|2792.5|0
1657513800000|2022-07-11 04:30:00|2808.7|2797.5|2810.8|2799.6|2811.2|2800|2807.9|2796.7|0
1657514100000|2022-07-11 04:35:00|2810.1|2798.9|2807.4|2796.2|2810.1|2798.9|2807.4|2796.2|0
1657514400000|2022-07-11 04:40:00|2807.1|2795.9|2803.3|2792.1|2807.5|2796.3|2803.3|2792.1|0
1657514700000|2022-07-11 04:45:00|2803.1|2791.9|2802|2790.8|2803.2|2792|2801.7|2790.5|0
1657515000000|2022-07-11 04:50:00|2801.7|2790.5|2801.8|2790.6|2801.8|2790.6|2800.4|2789.2|0
1657515300000|2022-07-11 04:55:00|2801.7|2790.5|2803|2791.8|2803.2|2792|2801.2|2790|0
1657515600000|2022-07-11 05:00:00|2801.7|2790.5|2801.4|2790.2|2802.6|2791.4|2800.9|2789.7|0
1657515900000|2022-07-11 05:05:00|2801.5|2790.3|2802.2|2791|2802.2|2791|2800.2|2789|0
1657516200000|2022-07-11 05:10:00|2801.5|2790.3|2800.1|2788.9|2801.5|2790.3|2799.5|2788.3|0
1657516500000|2022-07-11 05:15:00|2801.3|2790.1|2802.2|2791|2803.4|2792.2|2800.6|2789.4|0
1657516800000|2022-07-11 05:20:00|2802.8|2791.6|2802.5|2791.3|2802.8|2791.6|2801.8|2790.6|0
1657517100000|2022-07-11 05:25:00|2802|2790.8|2798.8|2787.6|2802|2790.8|2798.8|2787.6|0
1657517400000|2022-07-11 05:30:00|2797.8|2786.6|2795.1|2783.9|2797.9|2786.7|2795.1|2783.9|0
1657517700000|2022-07-11 05:35:00|2796.9|2785.7|2795.8|2784.6|2797.5|2786.3|2795.7|2784.5|0
1657518000000|2022-07-11 05:40:00|2796.2|2785|2797.9|2786.7|2797.9|2786.7|2796|2784.8|0
1657518300000|2022-07-11 05:45:00|2797.8|2786.6|2794.6|2783.4|2797.8|2786.6|2794.6|2783.4|0
1657518600000|2022-07-11 05:50:00|2794.7|2783.5|2793.5|2782.3|2794.7|2783.5|2792.6|2781.4|0
1657518900000|2022-07-11 05:55:00|2793.3|2782.1|2795.7|2784.5|2796.2|2785|2792.5|2781.3|0
1657584600000|2022-07-12 00:10:00|2810.8|2799.6|2809.6|2798.4|2810.8|2799.6|2806.3|2795.1|0
1657584900000|2022-07-12 00:15:00|2809.1|2797.9|2810.4|2799.2|2810.4|2799.2|2808.3|2797.1|0
1657585200000|2022-07-12 00:20:00|2811.3|2800.1|2810.1|2798.9|2812.7|2801.5|2809.5|2798.3|0
1657585500000|2022-07-12 00:25:00|2811|2799.8|2814.5|2803.3|2814.5|2803.3|2810|2798.8|0
1657585800000|2022-07-12 00:30:00|2813.7|2802.5|2814.7|2803.5|2815.4|2804.2|2813.6|2802.4|0
1657586100000|2022-07-12 00:35:00|2815.4|2804.2|2819.5|2808.3|2819.6|2808.4|2815.4|2804.2|0
1657586400000|2022-07-12 00:40:00|2820|2808.8|2814.8|2803.6|2820|2808.8|2814.8|2803.6|0
1657586700000|2022-07-12 00:45:00|2813.8|2802.6|2817.7|2806.5|2817.7|2806.5|2813.8|2802.6|0
1657587000000|2022-07-12 00:50:00|2815.9|2804.7|2813.9|2802.7|2817.8|2806.6|2813.9|2802.7|0
1657587300000|2022-07-12 00:55:00|2813.1|2801.9|2810.5|2799.3|2813.1|2801.9|2808.4|2797.2|0
1657587600000|2022-07-12 01:00:00|2812.1|2800.9|2808.5|2797.3|2813.8|2802.6|2808.5|2797.3|0
1657587900000|2022-07-12 01:05:00|2808.3|2797.1|2808.9|2797.7|2810.3|2799.1|2808.1|2796.9|0
1657588200000|2022-07-12 01:10:00|2809|2797.8|2806.1|2794.9|2809|2797.8|2805.3|2794.1|0
1657588500000|2022-07-12 01:15:00|2807.6|2796.4|2809.7|2798.5|2810|2798.8|2807.6|2796.4|0
1657588800000|2022-07-12 01:20:00|2809.8|2798.6|2810.8|2799.6|2812.6|2801.4|2809.4|2798.2|0
1657589100000|2022-07-12 01:25:00|2809.8|2798.6|2808.6|2797.4|2809.8|2798.6|2806.1|2794.9|0
1657589400000|2022-07-12 01:30:00|2808.5|2797.3|2806.9|2795.7|2808.8|2797.6|2806.4|2795.2|0
1657589700000|2022-07-12 01:35:00|2805|2793.8|2801.8|2790.6|2805|2793.8|2801.5|2790.3|0
1657590000000|2022-07-12 01:40:00|2802.9|2791.7|2803.9|2792.7|2804|2792.8|2802.5|2791.3|0
1657590300000|2022-07-12 01:45:00|2804.2|2793|2796.2|2785|2804.6|2793.4|2795.6|2784.4|0
1657590600000|2022-07-12 01:50:00|2796.7|2785.5|2796.9|2785.7|2797.2|2786|2795.8|2784.6|0
1657590900000|2022-07-12 01:55:00|2798.3|2787.1|2802.3|2791.1|2802.3|2791.1|2798.3|2787.1|0
1657591200000|2022-07-12 02:00:00|2803|2791.8|2800.7|2789.5|2803|2791.8|2799.9|2788.7|0
1657591500000|2022-07-12 02:05:00|2800.9|2789.7|2800|2788.8|2801.2|2790|2799.6|2788.4|0
1657591800000|2022-07-12 02:10:00|2799.4|2788.2|2796.5|2785.3|2799.4|2788.2|2796.5|2785.3|0
1657592100000|2022-07-12 02:15:00|2796.6|2785.4|2796.4|2785.2|2798.3|2787.1|2796.1|2784.9|0
1657592400000|2022-07-12 02:20:00|2796.5|2785.3|2798.4|2787.2|2798.4|2787.2|2795.6|2784.4|0
1657592700000|2022-07-12 02:25:00|2798.5|2787.3|2799.5|2788.3|2799.9|2788.7|2798.4|2787.2|0
1657593000000|2022-07-12 02:30:00|2799.3|2788.1|2804.9|2793.7|2804.9|2793.7|2799.3|2788.1|0
1657593300000|2022-07-12 02:35:00|2804.7|2793.5|2803.1|2791.9|2805.4|2794.2|2803.1|2791.9|0
1657593600000|2022-07-12 02:40:00|2803.2|2792|2799.7|2788.5|2803.3|2792.1|2799.7|2788.5|0
1657593900000|2022-07-12 02:45:00|2799.2|2788|2800.3|2789.1|2801.1|2789.9|2799.2|2788|0
1657594200000|2022-07-12 02:50:00|2800.2|2789|2802.8|2791.6|2802.8|2791.6|2800.2|2789|0
1657594500000|2022-07-12 02:55:00|2802.7|2791.5|2805.8|2794.6|2805.8|2794.6|2800.8|2789.6|0
1657594800000|2022-07-12 03:00:00|2805.2|2794|2802.5|2791.3|2805.3|2794.1|2802.5|2791.3|0
1657595100000|2022-07-12 03:05:00|2802.6|2791.4|2800|2788.8|2802.7|2791.5|2799.8|2788.6|0
1657595400000|2022-07-12 03:10:00|2799.6|2788.4|2800.5|2789.3|2800.5|2789.3|2799.4|2788.2|0
1657595700000|2022-07-12 03:15:00|2800.6|2789.4|2800.5|2789.3|2801|2789.8|2798.8|2787.6|0
1657596000000|2022-07-12 03:20:00|2801.2|2790|2800.2|2789|2801.2|2790|2798.8|2787.6|0
1657596300000|2022-07-12 03:25:00|2800.9|2789.7|2801.2|2790|2802.4|2791.2|2800.9|2789.7|0
1657596600000|2022-07-12 03:30:00|2801.7|2790.5|2801.1|2789.9|2801.7|2790.5|2800|2788.8|0
1657596900000|2022-07-12 03:35:00|2799.9|2788.7|2799.9|2788.7|2800.3|2789.1|2799.2|2788|0
1657597200000|2022-07-12 03:40:00|2800|2788.8|2804.2|2793|2804.2|2793|2800|2788.8|0
1657597500000|2022-07-12 03:45:00|2805|2793.8|2805.9|2794.7|2805.9|2794.7|2804|2792.8|0
1657597800000|2022-07-12 03:50:00|2806.1|2794.9|2805.4|2794.2|2807|2795.8|2804.8|2793.6|0
1657598100000|2022-07-12 03:55:00|2805.3|2794.1|2805.3|2794.1|2806.1|2794.9|2804.8|2793.6|0
1657598400000|2022-07-12 04:00:00|2805.7|2794.5|2801.8|2790.6|2805.7|2794.5|2801.8|2790.6|0
1657598700000|2022-07-12 04:05:00|2802.1|2790.9|2800.6|2789.4|2802.1|2790.9|2800.5|2789.3|0
1657599000000|2022-07-12 04:10:00|2800.7|2789.5|2801.8|2790.6|2801.9|2790.7|2800.7|2789.5|0
1657599300000|2022-07-12 04:15:00|2802.9|2791.7|2801.4|2790.2|2802.9|2791.7|2801.4|2790.2|0
1657599600000|2022-07-12 04:20:00|2800.4|2789.2|2801|2789.8|2801|2789.8|2798.9|2787.7|0
1657599900000|2022-07-12 04:25:00|2801.2|2790|2802|2790.8|2802|2790.8|2800|2788.8|0
1657600200000|2022-07-12 04:30:00|2801.8|2790.6|2801|2789.8|2802.7|2791.5|2800.7|2789.5|0
1657600500000|2022-07-12 04:35:00|2801.1|2789.9|2801|2789.8|2801.7|2790.5|2800.4|2789.2|0
1657600800000|2022-07-12 04:40:00|2800|2788.8|2799.1|2787.9|2800.3|2789.1|2799.1|2787.9|0
1657601100000|2022-07-12 04:45:00|2799|2787.8|2797.8|2786.6|2799.7|2788.5|2797.5|2786.3|0
1657601400000|2022-07-12 04:50:00|2797.9|2786.7|2798|2786.8|2799.1|2787.9|2796.9|2785.7|0
1657601700000|2022-07-12 04:55:00|2798.6|2787.4|2798.2|2787|2798.6|2787.4|2797.4|2786.2|0
1657602000000|2022-07-12 05:00:00|2797.3|2786.1|2799.7|2788.5|2799.7|2788.5|2796.5|2785.3|0
1657602300000|2022-07-12 05:05:00|2798.9|2787.7|2801.1|2789.9|2801.2|2790|2798.9|2787.7|0
1657602600000|2022-07-12 05:10:00|2801.5|2790.3|2800.3|2789.1|2801.5|2790.3|2800.3|2789.1|0
1657602900000|2022-07-12 05:15:00|2800.4|2789.2|2801.2|2790|2801.2|2790|2800.1|2788.9|0
1657603200000|2022-07-12 05:20:00|2802|2790.8|2799.4|2788.2|2802|2790.8|2799.4|2788.2|0
1657603500000|2022-07-12 05:25:00|2798.6|2787.4|2800.4|2789.2|2800.4|2789.2|2798.5|2787.3|0
1657603800000|2022-07-12 05:30:00|2800.2|2789|2798|2786.8|2800.5|2789.3|2798|2786.8|0
1657604100000|2022-07-12 05:35:00|2797.9|2786.7|2798.2|2787|2799.4|2788.2|2797.9|2786.7|0
1657604400000|2022-07-12 05:40:00|2799.1|2787.9|2799.5|2788.3|2799.5|2788.3|2798.3|2787.1|0
1657604700000|2022-07-12 05:45:00|2799.4|2788.2|2797.3|2786.1|2799.7|2788.5|2797.3|2786.1|0
1657605000000|2022-07-12 05:50:00|2796.7|2785.5|2794.9|2783.7|2796.7|2785.5|2794.5|2783.3|0
1657605300000|2022-07-12 05:55:00|2794.7|2783.5|2795.1|2783.9|2795.7|2784.5|2793.5|2782.3|0
1657671000000|2022-07-13 00:10:00|2813.3|2802.1|2810.5|2799.3|2813.3|2802.1|2808.6|2797.4|0
1657671300000|2022-07-13 00:15:00|2810.4|2799.2|2811.2|2800|2813.9|2802.7|2810.4|2799.2|0
1657671600000|2022-07-13 00:20:00|2811.8|2800.6|2812.8|2801.6|2814.8|2803.6|2811.8|2800.6|0
1657671900000|2022-07-13 00:25:00|2813.5|2802.3|2815.5|2804.3|2817.4|2806.2|2813.5|2802.3|0
1657672200000|2022-07-13 00:30:00|2815.6|2804.4|2821.9|2810.7|2822.4|2811.2|2815.6|2804.4|0
1657672500000|2022-07-13 00:35:00|2822.1|2810.9|2820.5|2809.3|2824.6|2813.4|2820.5|2809.3|0
1657672800000|2022-07-13 00:40:00|2822.4|2811.2|2825.7|2814.5|2825.7|2814.5|2822.2|2811|0
1657673100000|2022-07-13 00:45:00|2827.8|2816.6|2826.9|2815.7|2830.2|2819|2826.9|2815.7|0
1657673400000|2022-07-13 00:50:00|2826.2|2815|2826.1|2814.9|2826.7|2815.5|2824.4|2813.2|0
1657673700000|2022-07-13 00:55:00|2825.3|2814.1|2823.2|2812|2825.3|2814.1|2823.2|2812|0
1657674000000|2022-07-13 01:00:00|2822.2|2811|2821.7|2810.5|2822.3|2811.1|2819.7|2808.5|0
1657674300000|2022-07-13 01:05:00|2822.5|2811.3|2821.4|2810.2|2822.5|2811.3|2820.9|2809.7|0
1657674600000|2022-07-13 01:10:00|2821.2|2810|2823.1|2811.9|2823.1|2811.9|2819.9|2808.7|0
1657674900000|2022-07-13 01:15:00|2823.5|2812.3|2826.3|2815.1|2826.3|2815.1|2823.5|2812.3|0
1657675200000|2022-07-13 01:20:00|2826.7|2815.5|2827.3|2816.1|2830.1|2818.9|2826.7|2815.5|0
1657675500000|2022-07-13 01:25:00|2827.8|2816.6|2825.5|2814.3|2827.8|2816.6|2825.5|2814.3|0
1657675800000|2022-07-13 01:30:00|2825.1|2813.9|2827.1|2815.9|2827.1|2815.9|2824.9|2813.7|0
1657676100000|2022-07-13 01:35:00|2827.5|2816.3|2824.9|2813.7|2827.5|2816.3|2824.5|2813.3|0
1657676400000|2022-07-13 01:40:00|2823.6|2812.4|2815.4|2804.2|2823.6|2812.4|2815.4|2804.2|0
1657676700000|2022-07-13 01:45:00|2815.2|2804|2810.2|2799|2815.2|2804|2810.2|2799|0
1657677000000|2022-07-13 01:50:00|2810.3|2799.1|2811.3|2800.1|2814.6|2803.4|2810.3|2799.1|0
1657677300000|2022-07-13 01:55:00|2811.8|2800.6|2812.3|2801.1|2813.2|2802|2811.1|2799.9|0
1657677600000|2022-07-13 02:00:00|2812.2|2801|2815.1|2803.9|2816.5|2805.3|2811.7|2800.5|0
1657677900000|2022-07-13 02:05:00|2814.6|2803.4|2815.5|2804.3|2815.5|2804.3|2814.6|2803.4|0
1657678200000|2022-07-13 02:10:00|2815.4|2804.2|2815.6|2804.4|2815.6|2804.4|2812.9|2801.7|0
1657678500000|2022-07-13 02:15:00|2815.2|2804|2816.6|2805.4|2816.6|2805.4|2814.7|2803.5|0
1657678800000|2022-07-13 02:20:00|2816.4|2805.2|2819.4|2808.2|2821|2809.8|2816.4|2805.2|0
1657679100000|2022-07-13 02:25:00|2819.5|2808.3|2815.1|2803.9|2819.5|2808.3|2815.1|2803.9|0
1657679400000|2022-07-13 02:30:00|2815.4|2804.2|2812|2800.8|2815.6|2804.4|2812|2800.8|0
1657679700000|2022-07-13 02:35:00|2812.5|2801.3|2814.1|2802.9|2814.9|2803.7|2811.4|2800.2|0
1657680000000|2022-07-13 02:40:00|2814.7|2803.5|2811.2|2800|2815.2|2804|2811.2|2800|0
1657680300000|2022-07-13 02:45:00|2811.7|2800.5|2813.8|2802.6|2814.3|2803.1|2811.7|2800.5|0
1657680600000|2022-07-13 02:50:00|2813.7|2802.5|2815.7|2804.5|2815.7|2804.5|2813.7|2802.5|0
1657680900000|2022-07-13 02:55:00|2815.3|2804.1|2812.1|2800.9|2816.2|2805|2812.1|2800.9|0
1657681200000|2022-07-13 03:00:00|2812|2800.8|2809.5|2798.3|2812.4|2801.2|2809.5|2798.3|0
1657681500000|2022-07-13 03:05:00|2808.2|2797|2806.6|2795.4|2808.6|2797.4|2806.6|2795.4|0
1657681800000|2022-07-13 03:10:00|2807.2|2796|2808.8|2797.6|2810.9|2799.7|2807.2|2796|0
1657682100000|2022-07-13 03:15:00|2809.1|2797.9|2812.2|2801|2812.7|2801.5|2809.1|2797.9|0
1657682400000|2022-07-13 03:20:00|2811.7|2800.5|2812.4|2801.2|2812.8|2801.6|2810.9|2799.7|0
1657682700000|2022-07-13 03:25:00|2812.9|2801.7|2814.3|2803.1|2814.3|2803.1|2810.4|2799.2|0
1657683000000|2022-07-13 03:30:00|2813|2801.8|2814.2|2803|2814.2|2803|2813|2801.8|0
1657683300000|2022-07-13 03:35:00|2813.7|2802.5|2813.9|2802.7|2813.9|2802.7|2812.8|2801.6|0
1657683600000|2022-07-13 03:40:00|2814.7|2803.5|2815.2|2804|2816.5|2805.3|2814.1|2802.9|0
1657683900000|2022-07-13 03:45:00|2816.3|2805.1|2813|2801.8|2817.7|2806.5|2813|2801.8|0
1657684200000|2022-07-13 03:50:00|2813.4|2802.2|2815|2803.8|2815.7|2804.5|2813.3|2802.1|0
1657684500000|2022-07-13 03:55:00|2815.4|2804.2|2815.1|2803.9|2815.4|2804.2|2814.4|2803.2|0
1657684800000|2022-07-13 04:00:00|2815.9|2804.7|2815.4|2804.2|2816.1|2804.9|2815|2803.8|0
1657685100000|2022-07-13 04:05:00|2815|2803.8|2813.8|2802.6|2815.5|2804.3|2813.7|2802.5|0
1657685400000|2022-07-13 04:10:00|2813.7|2802.5|2814.4|2803.2|2814.9|2803.7|2813.7|2802.5|0
1657685700000|2022-07-13 04:15:00|2813.5|2802.3|2813.2|2802|2814.1|2802.9|2813|2801.8|0
1657686000000|2022-07-13 04:20:00|2813.6|2802.4|2813|2801.8|2813.6|2802.4|2813|2801.8|0
1657686300000|2022-07-13 04:25:00|2812.7|2801.5|2813.9|2802.7|2815.3|2804.1|2812.3|2801.1|0
1657686600000|2022-07-13 04:30:00|2814|2802.8|2814|2802.8|2815.2|2804|2813.4|2802.2|0
1657686900000|2022-07-13 04:35:00|2815.1|2803.9|2817.8|2806.6|2817.8|2806.6|2814.6|2803.4|0
1657687200000|2022-07-13 04:40:00|2818.8|2807.6|2816.5|2805.3|2818.8|2807.6|2816.5|2805.3|0
1657687500000|2022-07-13 04:45:00|2816.2|2805|2816.3|2805.1|2816.8|2805.6|2815.9|2804.7|0
1657687800000|2022-07-13 04:50:00|2816|2804.8|2815.7|2804.5|2816.4|2805.2|2815.7|2804.5|0
1657688100000|2022-07-13 04:55:00|2814.9|2803.7|2815.2|2804|2815.3|2804.1|2814.5|2803.3|0
1657688400000|2022-07-13 05:00:00|2814.7|2803.5|2815.6|2804.4|2816.3|2805.1|2813.9|2802.7|0
1657688700000|2022-07-13 05:05:00|2815.2|2804|2817.1|2805.9|2818.9|2807.7|2815.2|2804|0
1657689000000|2022-07-13 05:10:00|2817.4|2806.2|2816.9|2805.7|2818.4|2807.2|2816.9|2805.7|0
1657689300000|2022-07-13 05:15:00|2817|2805.8|2819.1|2807.9|2819.2|2808|2817|2805.8|0
1657689600000|2022-07-13 05:20:00|2819.2|2808|2819.3|2808.1|2819.4|2808.2|2818.3|2807.1|0
1657689900000|2022-07-13 05:25:00|2819.4|2808.2|2820.4|2809.2|2820.5|2809.3|2819.4|2808.2|0
1657690200000|2022-07-13 05:30:00|2819.7|2808.5|2819.5|2808.3|2819.8|2808.6|2818.4|2807.2|0
1657690500000|2022-07-13 05:35:00|2819.1|2807.9|2820.7|2809.5|2820.7|2809.5|2819.1|2807.9|0
1657690800000|2022-07-13 05:40:00|2821.9|2810.7|2820.4|2809.2|2821.9|2810.7|2820.4|2809.2|0
1657691100000|2022-07-13 05:45:00|2819.9|2808.7|2822.5|2811.3|2822.5|2811.3|2819.5|2808.3|0
1657691400000|2022-07-13 05:50:00|2823.5|2812.3|2824.4|2813.2|2824.4|2813.2|2822.5|2811.3|0
1657691700000|2022-07-13 05:55:00|2824.5|2813.3|2829.1|2817.9|2829.6|2818.4|2824.5|2813.3|0
1657757400000|2022-07-14 00:10:00|2838.4|2827|2837.9|2826.5|2838.6|2827.2|2832.7|2821.3|0
1657757700000|2022-07-14 00:15:00|2838.6|2827.2|2837.1|2825.7|2839.2|2827.8|2832.7|2821.3|0
1657758000000|2022-07-14 00:20:00|2836.8|2825.4|2833.6|2822.2|2837.8|2826.4|2833.6|2822.2|0
1657758300000|2022-07-14 00:25:00|2832.8|2821.4|2829.4|2818.2|2832.8|2821.4|2828.8|2817.6|0
1657758600000|2022-07-14 00:30:00|2830.4|2819.2|2831.1|2819.7|2832.9|2821.5|2830.4|2819.2|0
1657758900000|2022-07-14 00:35:00|2830.5|2819.3|2833.1|2821.7|2834|2822.6|2830.5|2819.3|0
1657759200000|2022-07-14 00:40:00|2833|2821.6|2831.8|2820.4|2833.3|2821.9|2831.5|2820.1|0
1657759500000|2022-07-14 00:45:00|2832.4|2821|2838.1|2826.7|2838.1|2826.7|2832.4|2821|0
1657759800000|2022-07-14 00:50:00|2835.3|2823.9|2841.9|2830.5|2841.9|2830.5|2835.3|2823.9|0
1657760100000|2022-07-14 00:55:00|2841.4|2830|2840.5|2829.1|2842.6|2831.2|2839.7|2828.3|0
1657760400000|2022-07-14 01:00:00|2841.7|2830.3|2843.2|2831.8|2843.2|2831.8|2840.5|2829.1|0
1657760700000|2022-07-14 01:05:00|2844.6|2833.2|2845.4|2834|2846.2|2834.8|2844.6|2833.2|0
1657761000000|2022-07-14 01:10:00|2845.7|2834.3|2845|2833.6|2846.9|2835.5|2845|2833.6|0
1657761300000|2022-07-14 01:15:00|2844.7|2833.3|2843.7|2832.3|2844.7|2833.3|2843.3|2831.9|0
1657761600000|2022-07-14 01:20:00|2844.4|2833|2849.7|2838.3|2849.7|2838.3|2844.4|2833|0
1657761900000|2022-07-14 01:25:00|2849.4|2838|2847.8|2836.4|2849.7|2838.3|2847.8|2836.4|0
1657762200000|2022-07-14 01:30:00|2848.3|2836.9|2845.9|2834.5|2848.3|2836.9|2842.1|2830.7|0
1657762500000|2022-07-14 01:35:00|2846.3|2834.9|2848.6|2837.2|2850.5|2839.1|2846.3|2834.9|0
1657762800000|2022-07-14 01:40:00|2848.5|2837.1|2846.6|2835.2|2848.5|2837.1|2846.6|2835.2|0
1657763100000|2022-07-14 01:45:00|2847.1|2835.7|2841.9|2830.5|2847.1|2835.7|2841.6|2830.2|0
1657763400000|2022-07-14 01:50:00|2842.6|2831.2|2842.3|2830.9|2843.8|2832.4|2841.2|2829.8|0
1657763700000|2022-07-14 01:55:00|2841.6|2830.2|2840.2|2828.8|2843.2|2831.8|2840.2|2828.8|0
1657764000000|2022-07-14 02:00:00|2840.5|2829.1|2840.2|2828.8|2842|2830.6|2840.2|2828.8|0
1657764300000|2022-07-14 02:05:00|2839|2827.6|2838|2826.6|2841.6|2830.2|2838|2826.6|0
1657764600000|2022-07-14 02:10:00|2837.1|2825.7|2838.1|2826.7|2839.1|2827.7|2836.4|2825|0
1657764900000|2022-07-14 02:15:00|2837.9|2826.5|2839.7|2828.3|2839.7|2828.3|2837|2825.6|0
1657765200000|2022-07-14 02:20:00|2839.4|2828|2841.1|2829.7|2841.1|2829.7|2839.4|2828|0
1657765500000|2022-07-14 02:25:00|2840.5|2829.1|2841.4|2830|2843.4|2832|2840.5|2829.1|0
1657765800000|2022-07-14 02:30:00|2841|2829.6|2841|2829.6|2842.7|2831.3|2841|2829.6|0
1657766100000|2022-07-14 02:35:00|2841.1|2829.7|2843.5|2832.1|2844.4|2833|2841.1|2829.7|0
1657766400000|2022-07-14 02:40:00|2844.1|2832.7|2843.1|2831.7|2844.7|2833.3|2842.8|2831.4|0
1657766700000|2022-07-14 02:45:00|2840.2|2828.8|2838.2|2826.8|2840.2|2828.8|2836.5|2825.1|0
1657767000000|2022-07-14 02:50:00|2837.5|2826.1|2833|2821.6|2837.5|2826.1|2832.8|2821.4|0
1657767300000|2022-07-14 02:55:00|2833.1|2821.7|2831.6|2820.2|2834.2|2822.8|2831.6|2820.2|0
1657767600000|2022-07-14 03:00:00|2831.7|2820.3|2832.2|2820.8|2832.2|2820.8|2829.9|2818.7|0
1657767900000|2022-07-14 03:05:00|2833.3|2821.9|2836|2824.6|2836|2824.6|2833.3|2821.9|0
1657768200000|2022-07-14 03:10:00|2837.2|2825.8|2836.5|2825.1|2837.9|2826.5|2835.8|2824.4|0
1657768500000|2022-07-14 03:15:00|2836.6|2825.2|2836.1|2824.7|2836.6|2825.2|2834.9|2823.5|0
1657768800000|2022-07-14 03:20:00|2836.2|2824.8|2838.2|2826.8|2838.2|2826.8|2836.2|2824.8|0
1657769100000|2022-07-14 03:25:00|2838.3|2826.9|2836.2|2824.8|2838.6|2827.2|2835.5|2824.1|0
1657769400000|2022-07-14 03:30:00|2836.3|2824.9|2836.6|2825.2|2837.5|2826.1|2834.8|2823.4|0
1657769700000|2022-07-14 03:35:00|2837.4|2826|2836.7|2825.3|2837.4|2826|2836.6|2825.2|0
1657770000000|2022-07-14 03:40:00|2835.9|2824.5|2842.1|2830.7|2842.7|2831.3|2835.9|2824.5|0
1657770300000|2022-07-14 03:45:00|2841.5|2830.1|2842.3|2830.9|2842.5|2831.1|2841.4|2830|0
1657770600000|2022-07-14 03:50:00|2842.2|2830.8|2840.8|2829.4|2842.2|2830.8|2840.5|2829.1|0
1657770900000|2022-07-14 03:55:00|2840.9|2829.5|2840.2|2828.8|2841.3|2829.9|2840|2828.6|0
1657771200000|2022-07-14 04:00:00|2840.6|2829.2|2843.5|2832.1|2843.9|2832.5|2840.6|2829.2|0
1657771500000|2022-07-14 04:05:00|2843.6|2832.2|2844.3|2832.9|2844.3|2832.9|2843.2|2831.8|0
1657771800000|2022-07-14 04:10:00|2844|2832.6|2842.2|2830.8|2844|2832.6|2841.6|2830.2|0
1657772100000|2022-07-14 04:15:00|2843.5|2832.1|2841.9|2830.5|2843.5|2832.1|2841.3|2829.9|0
1657772400000|2022-07-14 04:20:00|2842|2830.6|2841|2829.6|2842|2830.6|2841|2829.6|0
1657772700000|2022-07-14 04:25:00|2841.6|2830.2|2842.8|2831.4|2843.2|2831.8|2841.5|2830.1|0
1657773000000|2022-07-14 04:30:00|2841.8|2830.4|2840.8|2829.4|2841.8|2830.4|2840.6|2829.2|0
1657773300000|2022-07-14 04:35:00|2841.2|2829.8|2842|2830.6|2842.2|2830.8|2840.4|2829|0
1657773600000|2022-07-14 04:40:00|2842.3|2830.9|2843.9|2832.5|2844|2832.6|2842.3|2830.9|0
1657773900000|2022-07-14 04:45:00|2843.5|2832.1|2845.1|2833.7|2845.7|2834.3|2843.2|2831.8|0
1657774200000|2022-07-14 04:50:00|2844.8|2833.4|2844.1|2832.7|2844.9|2833.5|2843.9|2832.5|0
1657774500000|2022-07-14 04:55:00|2844.8|2833.4|2845.1|2833.7|2847.2|2835.8|2844.4|2833|0
1657774800000|2022-07-14 05:00:00|2844.4|2833|2846.1|2834.7|2846.4|2835|2844.4|2833|0
1657775100000|2022-07-14 05:05:00|2846.7|2835.3|2846.4|2835|2846.7|2835.3|2845.9|2834.5|0
1657775400000|2022-07-14 05:10:00|2845.9|2834.5|2845.9|2834.5|2846.3|2834.9|2845.6|2834.2|0
1657775700000|2022-07-14 05:15:00|2844.3|2832.9|2846.2|2834.8|2846.4|2835|2843.9|2832.5|0
1657776000000|2022-07-14 05:20:00|2846.3|2834.9|2846.6|2835.2|2846.6|2835.2|2843.8|2832.4|0
1657776300000|2022-07-14 05:25:00|2846.5|2835.1|2847|2835.6|2847|2835.6|2846|2834.6|0
1657776600000|2022-07-14 05:30:00|2847.7|2836.3|2845.9|2834.5|2848|2836.6|2845.9|2834.5|0
1657776900000|2022-07-14 05:35:00|2847.2|2835.8|2846.7|2835.3|2847.6|2836.2|2846.3|2834.9|0
1657777200000|2022-07-14 05:40:00|2846.5|2835.1|2846.2|2834.8|2846.5|2835.1|2845.3|2833.9|0
1657777500000|2022-07-14 05:45:00|2845.9|2834.5|2847.3|2835.9|2847.3|2835.9|2845.9|2834.5|0
1657777800000|2022-07-14 05:50:00|2847.9|2836.5|2849.3|2837.9|2850.1|2838.7|2847.9|2836.5|0
1657778100000|2022-07-14 05:55:00|2848.4|2837|2847.4|2836|2849.3|2837.9|2847.4|2836|0
1657843800000|2022-07-15 00:10:00|2820.8|2809.6|2825.2|2814|2826|2814.8|2816.9|2805.7|0
1657844100000|2022-07-15 00:15:00|2824.7|2813.5|2837|2825.6|2837|2825.6|2824.7|2813.5|0
1657844400000|2022-07-15 00:20:00|2837.9|2826.5|2829.8|2818.6|2837.9|2826.5|2829.8|2818.6|0
1657844700000|2022-07-15 00:25:00|2830.1|2818.9|2824.3|2813.1|2833.4|2822|2823.5|2812.3|0
1657845000000|2022-07-15 00:30:00|2824.5|2813.3|2824.9|2813.7|2825.7|2814.5|2819.9|2808.7|0
1657845300000|2022-07-15 00:35:00|2825.6|2814.4|2819.8|2808.6|2825.6|2814.4|2818.5|2807.3|0
1657845600000|2022-07-15 00:40:00|2820|2808.8|2818.3|2807.1|2820.7|2809.5|2816|2804.8|0
1657845900000|2022-07-15 00:45:00|2819.5|2808.3|2825|2813.8|2825|2813.8|2819.4|2808.2|0
1657846200000|2022-07-15 00:50:00|2824.2|2813|2822.4|2811.2|2824.2|2813|2821.8|2810.6|0
1657846500000|2022-07-15 00:55:00|2822.6|2811.4|2825.3|2814.1|2825.3|2814.1|2820|2808.8|0
1657846800000|2022-07-15 01:00:00|2825.7|2814.5|2823|2811.8|2825.7|2814.5|2818.4|2807.2|0
1657847100000|2022-07-15 01:05:00|2822|2810.8|2823.9|2812.7|2823.9|2812.7|2821|2809.8|0
1657847400000|2022-07-15 01:10:00|2824.1|2812.9|2825.4|2814.2|2825.4|2814.2|2822.9|2811.7|0
1657847700000|2022-07-15 01:15:00|2826|2814.8|2830|2818.8|2830.9|2819.5|2825.6|2814.4|0
1657848000000|2022-07-15 01:20:00|2829.3|2818.1|2823.1|2811.9|2829.3|2818.1|2823.1|2811.9|0
1657848300000|2022-07-15 01:25:00|2824.5|2813.3|2823.9|2812.7|2824.5|2813.3|2821.6|2810.4|0
1657848600000|2022-07-15 01:30:00|2824.3|2813.1|2826.9|2815.7|2828.1|2816.9|2824.3|2813.1|0
1657848900000|2022-07-15 01:35:00|2827.1|2815.9|2822.7|2811.5|2827.3|2816.1|2822.7|2811.5|0
1657849200000|2022-07-15 01:40:00|2823.2|2812|2828|2816.8|2828|2816.8|2823.2|2812|0
1657849500000|2022-07-15 01:45:00|2828.3|2817.1|2830.4|2819.2|2831.7|2820.3|2828.3|2817.1|0
1657849800000|2022-07-15 01:50:00|2830.3|2819.1|2834.7|2823.3|2834.7|2823.3|2830.3|2819.1|0
1657850100000|2022-07-15 01:55:00|2834.5|2823.1|2835.4|2824|2835.9|2824.5|2834.1|2822.7|0
1657850400000|2022-07-15 02:00:00|2835.3|2823.9|2838.2|2826.8|2838.3|2826.9|2834.8|2823.4|0
1657850700000|2022-07-15 02:05:00|2837.8|2826.4|2838.7|2827.3|2838.7|2827.3|2836.1|2824.7|0
1657851000000|2022-07-15 02:10:00|2839.5|2828.1|2837.9|2826.5|2839.5|2828.1|2836.2|2824.8|0
1657851300000|2022-07-15 02:15:00|2838.6|2827.2|2838.7|2827.3|2838.7|2827.3|2837.3|2825.9|0
1657851600000|2022-07-15 02:20:00|2838.8|2827.4|2839.8|2828.4|2839.8|2828.4|2838.1|2826.7|0
1657851900000|2022-07-15 02:25:00|2839.1|2827.7|2839.3|2827.9|2839.6|2828.2|2836.9|2825.5|0
1657852200000|2022-07-15 02:30:00|2839.4|2828|2840|2828.6|2840.1|2828.7|2839.3|2827.9|0
1657852500000|2022-07-15 02:35:00|2840.3|2828.9|2842.5|2831.1|2843.4|2832|2840.3|2828.9|0
1657852800000|2022-07-15 02:40:00|2842.9|2831.5|2844.4|2833|2844.4|2833|2842.1|2830.7|0
1657853100000|2022-07-15 02:45:00|2844.9|2833.5|2846|2834.6|2846|2834.6|2843.9|2832.5|0
1657853400000|2022-07-15 02:50:00|2845.6|2834.2|2844.5|2833.1|2845.6|2834.2|2844.5|2833.1|0
1657853700000|2022-07-15 02:55:00|2845.1|2833.7|2847.6|2836.2|2847.6|2836.2|2845.1|2833.7|0
1657854000000|2022-07-15 03:00:00|2849.2|2837.8|2849.7|2838.3|2850.1|2838.7|2848.1|2836.7|0
1657854300000|2022-07-15 03:05:00|2850|2838.6|2851|2839.6|2851.6|2840.2|2850|2838.6|0
1657854600000|2022-07-15 03:10:00|2850.3|2838.9|2849.3|2837.9|2850.3|2838.9|2849.3|2837.9|0
1657854900000|2022-07-15 03:15:00|2849|2837.6|2846.4|2835|2849.7|2838.3|2846.4|2835|0
1657855200000|2022-07-15 03:20:00|2845.4|2834|2849.7|2838.3|2849.7|2838.3|2845.4|2834|0
1657855500000|2022-07-15 03:25:00|2850.1|2838.7|2850.1|2838.7|2850.8|2839.4|2849.8|2838.4|0
1657855800000|2022-07-15 03:30:00|2850.2|2838.8|2852.1|2840.7|2852.6|2841.2|2850.2|2838.8|0
1657856100000|2022-07-15 03:35:00|2851.9|2840.5|2852.6|2841.2|2852.8|2841.4|2851.9|2840.5|0
1657856400000|2022-07-15 03:40:00|2855.2|2843.8|2852.3|2840.9|2855.2|2843.8|2852.2|2840.8|0
1657856700000|2022-07-15 03:45:00|2850.6|2839.2|2848|2836.6|2850.6|2839.2|2848|2836.6|0
1657857000000|2022-07-15 03:50:00|2847.7|2836.3|2851.4|2840|2851.5|2840.1|2847.5|2836.1|0
1657857300000|2022-07-15 03:55:00|2851.6|2840.2|2851.1|2839.7|2851.6|2840.2|2850.5|2839.1|0
1657857600000|2022-07-15 04:00:00|2852|2840.6|2851.2|2839.8|2852.7|2841.3|2850.4|2839|0
1657857900000|2022-07-15 04:05:00|2851.1|2839.7|2850.3|2838.9|2851.5|2840.1|2849.6|2838.2|0
1657858200000|2022-07-15 04:10:00|2849.9|2838.5|2850.1|2838.7|2850.4|2839|2849.5|2838.1|0
1657858500000|2022-07-15 04:15:00|2849.8|2838.4|2849.3|2837.9|2849.8|2838.4|2848.2|2836.8|0
1657858800000|2022-07-15 04:20:00|2848.8|2837.4|2846.3|2834.9|2848.8|2837.4|2845.7|2834.3|0
1657859100000|2022-07-15 04:25:00|2846.1|2834.7|2847.6|2836.2|2847.6|2836.2|2845.9|2834.5|0
1657859400000|2022-07-15 04:30:00|2847.1|2835.7|2850.7|2839.3|2850.9|2839.5|2846.9|2835.5|0
1657859700000|2022-07-15 04:35:00|2850.9|2839.5|2850.8|2839.4|2851.6|2840.2|2850.6|2839.2|0
1657860000000|2022-07-15 04:40:00|2851.2|2839.8|2852.6|2841.2|2853.6|2842.2|2851.2|2839.8|0
1657860300000|2022-07-15 04:45:00|2852.8|2841.4|2851.5|2840.1|2853.3|2841.9|2851.3|2839.9|0
1657860600000|2022-07-15 04:50:00|2850.1|2838.7|2849|2837.6|2850.1|2838.7|2848.3|2836.9|0
1657860900000|2022-07-15 04:55:00|2848.9|2837.5|2849.9|2838.5|2849.9|2838.5|2848.1|2836.7|0
1657861200000|2022-07-15 05:00:00|2850.1|2838.7|2849|2837.6|2850.6|2839.2|2849|2837.6|0
1657861500000|2022-07-15 05:05:00|2848.8|2837.4|2850.6|2839.2|2850.6|2839.2|2848.6|2837.2|0
1657861800000|2022-07-15 05:10:00|2851.1|2839.7|2848.4|2837|2851.1|2839.7|2848.1|2836.7|0
1657862100000|2022-07-15 05:15:00|2847.8|2836.4|2846.8|2835.4|2848.6|2837.2|2846.8|2835.4|0
1657862400000|2022-07-15 05:20:00|2847.1|2835.7|2849|2837.6|2849.2|2837.8|2847.1|2835.7|0
1657862700000|2022-07-15 05:25:00|2849.3|2837.9|2845.8|2834.4|2849.3|2837.9|2845.8|2834.4|0
1657863000000|2022-07-15 05:30:00|2845.4|2834|2842.2|2830.8|2845.4|2834|2842.2|2830.8|0
1657863300000|2022-07-15 05:35:00|2841.8|2830.4|2841.9|2830.5|2843.5|2832.1|2841.8|2830.4|0
1657863600000|2022-07-15 05:40:00|2840.9|2829.5|2843.1|2831.7|2843.5|2832.1|2840.9|2829.5|0
1657863900000|2022-07-15 05:45:00|2843.7|2832.3|2846.5|2835.1|2846.5|2835.1|2843.7|2832.3|0
1657864200000|2022-07-15 05:50:00|2847.1|2835.7|2846.5|2835.1|2847.3|2835.9|2845.6|2834.2|0
1657864500000|2022-07-15 05:55:00|2846.2|2834.8|2847|2835.6|2848.9|2837.5|2846.2|2834.8|0
1658103000000|2022-07-18 00:10:00|2887|2875.4|2872.5|2861.1|2887|2875.4|2872.5|2861.1|0
1658103300000|2022-07-18 00:15:00|2870.9|2859.5|2861.1|2849.7|2870.9|2859.5|2859.9|2848.5|0
1658103600000|2022-07-18 00:20:00|2861.3|2849.9|2864.3|2852.9|2864.3|2852.9|2861|2849.6|0
1658103900000|2022-07-18 00:25:00|2864.8|2853.4|2872.5|2861.1|2873.5|2862.1|2864.8|2853.4|0
1658104200000|2022-07-18 00:30:00|2873.5|2862.1|2863.9|2852.5|2873.5|2862.1|2863.9|2852.5|0
1658104500000|2022-07-18 00:35:00|2862.4|2851|2863.1|2851.7|2868.2|2856.8|2862.4|2851|0
1658104800000|2022-07-18 00:40:00|2863.2|2851.8|2865.3|2853.9|2866.3|2854.9|2863.2|2851.8|0
1658105100000|2022-07-18 00:45:00|2865.9|2854.5|2861.7|2850.3|2866.1|2854.7|2861.7|2850.3|0
1658105400000|2022-07-18 00:50:00|2860.9|2849.5|2855.4|2844|2861.7|2850.3|2855.4|2844|0
1658105700000|2022-07-18 00:55:00|2854|2842.6|2851.9|2840.5|2855.3|2843.9|2851.9|2840.5|0
1658106000000|2022-07-18 01:00:00|2849.4|2838|2847.9|2836.5|2850.6|2839.2|2847.3|2835.9|0
1658106300000|2022-07-18 01:05:00|2848.1|2836.7|2845.4|2834|2849.8|2838.4|2845.4|2834|0
1658106600000|2022-07-18 01:10:00|2847|2835.6|2846.9|2835.5|2849.9|2838.5|2846|2834.6|0
1658106900000|2022-07-18 01:15:00|2847.4|2836|2859.2|2847.8|2859.2|2847.8|2847.4|2836|0
1658107200000|2022-07-18 01:20:00|2862.7|2851.3|2865.3|2853.9|2865.3|2853.9|2861|2849.6|0
1658107500000|2022-07-18 01:25:00|2864.9|2853.5|2858.4|2847|2864.9|2853.5|2858.2|2846.8|0
1658107800000|2022-07-18 01:30:00|2858.3|2846.9|2862.7|2851.3|2862.9|2851.5|2858.3|2846.9|0
1658108100000|2022-07-18 01:35:00|2863.7|2852.3|2860.5|2849.1|2863.7|2852.3|2860.5|2849.1|0
1658108400000|2022-07-18 01:40:00|2860.2|2848.8|2859.2|2847.8|2861|2849.6|2859.1|2847.7|0
1658108700000|2022-07-18 01:45:00|2858.7|2847.3|2860.5|2849.1|2860.5|2849.1|2858.2|2846.8|0
1658109000000|2022-07-18 01:50:00|2860.3|2848.9|2861.5|2850.1|2863.1|2851.7|2860.3|2848.9|0
1658109300000|2022-07-18 01:55:00|2860.4|2849|2861.5|2850.1|2861.7|2850.3|2860|2848.6|0
1658109600000|2022-07-18 02:00:00|2861.7|2850.3|2859.9|2848.5|2861.9|2850.5|2859.2|2847.8|0
1658109900000|2022-07-18 02:05:00|2859.7|2848.3|2860.1|2848.7|2860.1|2848.7|2858.1|2846.7|0
1658110200000|2022-07-18 02:10:00|2860.3|2848.9|2860.5|2849.1|2861.3|2849.9|2859.5|2848.1|0
1658110500000|2022-07-18 02:15:00|2860.6|2849.2|2861.4|2850|2861.4|2850|2859.3|2847.9|0
1658110800000|2022-07-18 02:20:00|2861.6|2850.2|2858.5|2847.1|2861.6|2850.2|2858.5|2847.1|0
1658111100000|2022-07-18 02:25:00|2859.2|2847.8|2858.9|2847.5|2859.5|2848.1|2858.6|2847.2|0
1658111400000|2022-07-18 02:30:00|2858.8|2847.4|2860.4|2849|2861|2849.6|2858.5|2847.1|0
1658111700000|2022-07-18 02:35:00|2860.2|2848.8|2859.9|2848.5|2860.3|2848.9|2859.5|2848.1|0
1658112000000|2022-07-18 02:40:00|2860.1|2848.7|2859.8|2848.4|2860.7|2849.3|2859.7|2848.3|0
1658112300000|2022-07-18 02:45:00|2859.7|2848.3|2860.7|2849.3|2861.3|2849.9|2859.2|2847.8|0
1658112600000|2022-07-18 02:50:00|2861.3|2849.9|2861.8|2850.4|2861.8|2850.4|2860.3|2848.9|0
1658112900000|2022-07-18 02:55:00|2862.1|2850.7|2862.8|2851.4|2863.4|2852|2861.8|2850.4|0
1658113200000|2022-07-18 03:00:00|2862.5|2851.1|2864.7|2853.3|2864.7|2853.3|2860.3|2848.9|0
1658113500000|2022-07-18 03:05:00|2865.8|2854.4|2869.8|2858.4|2869.8|2858.4|2865.5|2854.1|0
1658113800000|2022-07-18 03:10:00|2870.8|2859.4|2871|2859.6|2871.9|2860.5|2870.5|2859.1|0
1658114100000|2022-07-18 03:15:00|2870.4|2859|2871.2|2859.8|2874.1|2862.7|2870.4|2859|0
1658114400000|2022-07-18 03:20:00|2871.1|2859.7|2871.1|2859.7|2871.3|2859.9|2869.9|2858.5|0
1658114700000|2022-07-18 03:25:00|2870.6|2859.2|2871.8|2860.4|2873.8|2862.4|2870.6|2859.2|0
1658115000000|2022-07-18 03:30:00|2871.7|2860.3|2868.7|2857.3|2871.7|2860.3|2868.2|2856.8|0
1658115300000|2022-07-18 03:35:00|2868.9|2857.5|2867.5|2856.1|2868.9|2857.5|2866.4|2855|0
1658115600000|2022-07-18 03:40:00|2868|2856.6|2867.2|2855.8|2868.3|2856.9|2867.1|2855.7|0
1658115900000|2022-07-18 03:45:00|2867.3|2855.9|2867.6|2856.2|2868.3|2856.9|2867.3|2855.9|0
1658116200000|2022-07-18 03:50:00|2868.3|2856.9|2868.6|2857.2|2868.6|2857.2|2865.8|2854.4|0
1658116500000|2022-07-18 03:55:00|2867.9|2856.5|2868|2856.6|2868.3|2856.9|2867.1|2855.7|0
1658116800000|2022-07-18 04:00:00|2868.7|2857.3|2872.8|2861.4|2872.8|2861.4|2868.7|2857.3|0
1658117100000|2022-07-18 04:05:00|2872.9|2861.5|2873.1|2861.7|2873.1|2861.7|2871.4|2860|0
1658117400000|2022-07-18 04:10:00|2872.6|2861.2|2874.5|2863.1|2875.9|2864.5|2872.6|2861.2|0
1658117700000|2022-07-18 04:15:00|2874.3|2862.9|2871.1|2859.7|2874.3|2862.9|2870|2858.6|0
1658118000000|2022-07-18 04:20:00|2870.2|2858.8|2869.8|2858.4|2870.4|2859|2869.3|2857.9|0
1658118300000|2022-07-18 04:25:00|2869.9|2858.5|2870|2858.6|2870.2|2858.8|2869|2857.6|0
1658118600000|2022-07-18 04:30:00|2869.9|2858.5|2869.7|2858.3|2869.9|2858.5|2869|2857.6|0
1658118900000|2022-07-18 04:35:00|2869.5|2858.1|2868.9|2857.5|2869.5|2858.1|2868.9|2857.5|0
1658119200000|2022-07-18 04:40:00|2869.8|2858.4|2870.7|2859.3|2871|2859.6|2869.7|2858.3|0
1658119500000|2022-07-18 04:45:00|2870.8|2859.4|2872.6|2861.2|2872.6|2861.2|2870.6|2859.2|0
1658119800000|2022-07-18 04:50:00|2872.9|2861.5|2871.5|2860.1|2873.4|2862|2870.9|2859.5|0
1658120100000|2022-07-18 04:55:00|2871.3|2859.9|2874.4|2863|2875|2863.6|2871|2859.6|0
1658120400000|2022-07-18 05:00:00|2873.6|2862.2|2871.4|2860|2874.2|2862.8|2871.4|2860|0
1658120700000|2022-07-18 05:05:00|2871.8|2860.4|2871.1|2859.7|2871.8|2860.4|2870.8|2859.4|0
1658121000000|2022-07-18 05:10:00|2870.9|2859.5|2869.2|2857.8|2871|2859.6|2868.8|2857.4|0
1658121300000|2022-07-18 05:15:00|2869.1|2857.7|2869.3|2857.9|2870.3|2858.9|2869.1|2857.7|0
1658121600000|2022-07-18 05:20:00|2869.7|2858.3|2869.6|2858.2|2870.4|2859|2869.6|2858.2|0
1658121900000|2022-07-18 05:25:00|2869.5|2858.1|2870.5|2859.1|2871.1|2859.7|2869.5|2858.1|0
1658122200000|2022-07-18 05:30:00|2870.1|2858.7|2869.8|2858.4|2870.2|2858.8|2869.6|2858.2|0
1658122500000|2022-07-18 05:35:00|2869.4|2858|2868.9|2857.5|2869.9|2858.5|2868.3|2856.9|0
1658122800000|2022-07-18 05:40:00|2869.8|2858.4|2871.6|2860.2|2871.6|2860.2|2869.1|2857.7|0
1658123100000|2022-07-18 05:45:00|2872.1|2860.7|2871.5|2860.1|2873.7|2862.3|2870.9|2859.5|0
1658123400000|2022-07-18 05:50:00|2871.6|2860.2|2872.7|2861.3|2873.9|2862.5|2871.2|2859.8|0
1658123700000|2022-07-18 05:55:00|2872.3|2860.9|2872.3|2860.9|2872.8|2861.4|2871|2859.6|0
1658189400000|2022-07-19 00:10:00|2868.1|2856.7|2869.5|2858.1|2870.8|2859.4|2865.6|2854.2|0
1658189700000|2022-07-19 00:15:00|2867|2855.6|2869.6|2858.2|2873.2|2861.8|2866.6|2855.2|0
1658190000000|2022-07-19 00:20:00|2869.1|2857.7|2867.2|2855.8|2869.1|2857.7|2865.1|2853.7|0
1658190300000|2022-07-19 00:25:00|2867.5|2856.1|2867.5|2856.1|2869.6|2858.2|2865.3|2853.9|0
1658190600000|2022-07-19 00:30:00|2867.7|2856.3|2861.3|2849.9|2867.7|2856.3|2860.6|2849.2|0
1658190900000|2022-07-19 00:35:00|2861.7|2850.3|2867.3|2855.9|2867.3|2855.9|2861.7|2850.3|0
1658191200000|2022-07-19 00:40:00|2868|2856.6|2872.2|2860.8|2873.9|2862.5|2868|2856.6|0
1658191500000|2022-07-19 00:45:00|2871.4|2860|2870.8|2859.4|2871.4|2860|2869.7|2858.3|0
1658191800000|2022-07-19 00:50:00|2868.5|2857.1|2872.8|2861.4|2874.3|2862.9|2868.5|2857.1|0
1658192100000|2022-07-19 00:55:00|2873.7|2862.3|2868.2|2856.8|2874|2862.6|2868.2|2856.8|0
1658192400000|2022-07-19 01:00:00|2869.1|2857.7|2864.3|2852.9|2869.7|2858.3|2864.3|2852.9|0
1658192700000|2022-07-19 01:05:00|2865.5|2854.1|2864.7|2853.3|2866.1|2854.7|2863.6|2852.2|0
1658193000000|2022-07-19 01:10:00|2863.9|2852.5|2867.2|2855.8|2867.2|2855.8|2863.2|2851.8|0
1658193300000|2022-07-19 01:15:00|2867.1|2855.7|2869.2|2857.8|2869.2|2857.8|2866.3|2854.9|0
1658193600000|2022-07-19 01:20:00|2869|2857.6|2869.4|2858|2870.5|2859.1|2868.2|2856.8|0
1658193900000|2022-07-19 01:25:00|2870.2|2858.8|2873.5|2862.1|2873.5|2862.1|2870.2|2858.8|0
1658194200000|2022-07-19 01:30:00|2873.8|2862.4|2880.8|2869.3|2880.8|2869.3|2873.2|2861.8|0
1658194500000|2022-07-19 01:35:00|2881.8|2870.2|2881|2869.4|2881.8|2870.2|2879.7|2868.3|0
1658194800000|2022-07-19 01:40:00|2881.4|2869.8|2883.5|2871.9|2883.5|2871.9|2881.4|2869.8|0
1658195100000|2022-07-19 01:45:00|2883.1|2871.5|2884.5|2872.9|2885.4|2873.8|2882|2870.4|0
1658195400000|2022-07-19 01:50:00|2884.7|2873.1|2883|2871.4|2885.9|2874.3|2882.2|2870.6|0
1658195700000|2022-07-19 01:55:00|2882.1|2870.5|2882|2870.4|2883.1|2871.5|2880.8|2869.3|0
1658196000000|2022-07-19 02:00:00|2881.2|2869.6|2878.8|2867.4|2881.7|2870.1|2878.2|2866.8|0
1658196300000|2022-07-19 02:05:00|2879.1|2867.7|2879.6|2868.2|2879.8|2868.4|2878.8|2867.4|0
1658196600000|2022-07-19 02:10:00|2879.8|2868.4|2877.1|2865.7|2880.1|2868.7|2875.8|2864.4|0
1658196900000|2022-07-19 02:15:00|2876.2|2864.8|2877.7|2866.3|2877.7|2866.3|2876|2864.6|0
1658197200000|2022-07-19 02:20:00|2877.4|2866|2878.2|2866.8|2878.2|2866.8|2876.4|2865|0
1658197500000|2022-07-19 02:25:00|2877.9|2866.5|2874.2|2862.8|2877.9|2866.5|2874.2|2862.8|0
1658197800000|2022-07-19 02:30:00|2874|2862.6|2878.4|2867|2878.4|2867|2874|2862.6|0
1658198100000|2022-07-19 02:35:00|2877.6|2866.2|2877.9|2866.5|2877.9|2866.5|2875.8|2864.4|0
1658198400000|2022-07-19 02:40:00|2878.1|2866.7|2875.1|2863.7|2878.4|2867|2875|2863.6|0
1658198700000|2022-07-19 02:45:00|2875.4|2864|2875.5|2864.1|2876.3|2864.9|2874.8|2863.4|0
1658199000000|2022-07-19 02:50:00|2876|2864.6|2878.1|2866.7|2878.8|2867.4|2876|2864.6|0
1658199300000|2022-07-19 02:55:00|2877.8|2866.4|2877.2|2865.8|2877.9|2866.5|2876.8|2865.4|0
1658199600000|2022-07-19 03:00:00|2876.8|2865.4|2876.8|2865.4|2877.8|2866.4|2876.8|2865.4|0
1658199900000|2022-07-19 03:05:00|2877.3|2865.9|2877.1|2865.7|2877.8|2866.4|2876.8|2865.4|0
1658200200000|2022-07-19 03:10:00|2876.9|2865.5|2877.7|2866.3|2877.7|2866.3|2876.9|2865.5|0
1658200500000|2022-07-19 03:15:00|2877.2|2865.8|2879|2867.6|2879|2867.6|2877.1|2865.7|0
1658200800000|2022-07-19 03:20:00|2878.6|2867.2|2877|2865.6|2878.6|2867.2|2876.7|2865.3|0
1658201100000|2022-07-19 03:25:00|2876.3|2864.9|2875.8|2864.4|2877.2|2865.8|2875.8|2864.4|0
1658201400000|2022-07-19 03:30:00|2876.3|2864.9|2874.8|2863.4|2877.1|2865.7|2874.8|2863.4|0
1658201700000|2022-07-19 03:35:00|2875|2863.6|2873.8|2862.4|2875|2863.6|2873.2|2861.8|0
1658202000000|2022-07-19 03:40:00|2871.6|2860.2|2869.5|2858.1|2871.6|2860.2|2869.2|2857.8|0
1658202300000|2022-07-19 03:45:00|2869|2857.6|2868.4|2857|2870.3|2858.9|2868|2856.6|0
1658202600000|2022-07-19 03:50:00|2867.7|2856.3|2866.5|2855.1|2868.2|2856.8|2865.6|2854.2|0
1658202900000|2022-07-19 03:55:00|2866.6|2855.2|2863.1|2851.7|2866.6|2855.2|2863.1|2851.7|0
1658203200000|2022-07-19 04:00:00|2863.3|2851.9|2863.1|2851.7|2863.4|2852|2862.4|2851|0
1658203500000|2022-07-19 04:05:00|2862.8|2851.4|2862.5|2851.1|2862.8|2851.4|2862|2850.6|0
1658203800000|2022-07-19 04:10:00|2862.2|2850.8|2860.5|2849.1|2862.2|2850.8|2859.3|2847.9|0
1658204100000|2022-07-19 04:15:00|2860.7|2849.3|2862.4|2851|2863.1|2851.7|2860.7|2849.3|0
1658204400000|2022-07-19 04:20:00|2862.2|2850.8|2862.7|2851.3|2863|2851.6|2862.2|2850.8|0
1658204700000|2022-07-19 04:25:00|2862.2|2850.8|2860.5|2849.1|2862.2|2850.8|2860.4|2849|0
1658205000000|2022-07-19 04:30:00|2860.4|2849|2858.8|2847.4|2860.4|2849|2858.1|2846.7|0
1658205300000|2022-07-19 04:35:00|2858.3|2846.9|2856.8|2845.4|2858.3|2846.9|2856.5|2845.1|0
1658205600000|2022-07-19 04:40:00|2856.9|2845.5|2855.7|2844.3|2857.4|2846|2855.7|2844.3|0
1658205900000|2022-07-19 04:45:00|2855.3|2843.9|2855|2843.6|2856|2844.6|2854.6|2843.2|0
1658206200000|2022-07-19 04:50:00|2854.9|2843.5|2854.9|2843.5|2854.9|2843.5|2854|2842.6|0
1658206500000|2022-07-19 04:55:00|2853.8|2842.4|2853.9|2842.5|2855|2843.6|2853.6|2842.2|0
1658206800000|2022-07-19 05:00:00|2854.2|2842.8|2852.5|2841.1|2854.2|2842.8|2851.8|2840.4|0
1658207100000|2022-07-19 05:05:00|2851.8|2840.4|2852.3|2840.9|2852.3|2840.9|2850.9|2839.5|0
1658207400000|2022-07-19 05:10:00|2852.4|2841|2853.3|2841.9|2854.2|2842.8|2852.4|2841|0
1658207700000|2022-07-19 05:15:00|2853|2841.6|2853.8|2842.4|2853.8|2842.4|2852.4|2841|0
1658208000000|2022-07-19 05:20:00|2854.1|2842.7|2852.4|2841|2854.6|2843.2|2852.4|2841|0
1658208300000|2022-07-19 05:25:00|2852.8|2841.4|2850.9|2839.5|2853.7|2842.3|2850.9|2839.5|0
1658208600000|2022-07-19 05:30:00|2850.2|2838.8|2849.3|2837.9|2850.6|2839.2|2849.3|2837.9|0
1658208900000|2022-07-19 05:35:00|2849.2|2837.8|2850|2838.6|2850.6|2839.2|2849|2837.6|0
1658209200000|2022-07-19 05:40:00|2849.9|2838.5|2850.5|2839.1|2850.5|2839.1|2849.7|2838.3|0
1658209500000|2022-07-19 05:45:00|2850.1|2838.7|2856.5|2845.1|2856.5|2845.1|2850.1|2838.7|0
1658209800000|2022-07-19 05:50:00|2857.3|2845.9|2856.3|2844.9|2857.3|2845.9|2856.3|2844.9|0
1658210100000|2022-07-19 05:55:00|2856|2844.6|2853.9|2842.5|2856|2844.6|2853.5|2842.1|0
1658275800000|2022-07-20 00:10:00|2892.2|2880.6|2904.7|2893.1|2904.7|2893.1|2892.2|2880.6|0
1658276100000|2022-07-20 00:15:00|2904|2892.4|2898.7|2887.1|2906.2|2894.6|2898.7|2887.1|0
1658276400000|2022-07-20 00:20:00|2895.8|2884.2|2901.3|2889.7|2901.3|2889.7|2893.6|2882|0
1658276700000|2022-07-20 00:25:00|2902.1|2890.5|2903.9|2892.3|2904.3|2892.7|2902.1|2890.5|0
1658277000000|2022-07-20 00:30:00|2900.2|2888.6|2900.5|2888.9|2901.4|2889.8|2899.8|2888.2|0
1658277300000|2022-07-20 00:35:00|2900.7|2889.1|2905.6|2894|2905.6|2894|2900.7|2889.1|0
1658277600000|2022-07-20 00:40:00|2906.1|2894.5|2910.9|2899.3|2910.9|2899.3|2906.1|2894.5|0
1658277900000|2022-07-20 00:45:00|2909.3|2897.7|2911.9|2900.3|2912.8|2901.2|2909.3|2897.7|0
1658278200000|2022-07-20 00:50:00|2913|2901.4|2908.2|2896.6|2913|2901.4|2908.2|2896.6|0
1658278500000|2022-07-20 00:55:00|2909.6|2898|2909.4|2897.8|2911.1|2899.5|2908.7|2897.1|0
1658278800000|2022-07-20 01:00:00|2907.8|2896.2|2904|2892.4|2907.8|2896.2|2902.8|2891.2|0
1658279100000|2022-07-20 01:05:00|2905.9|2894.3|2909.4|2897.8|2909.6|2898|2905.9|2894.3|0
1658279400000|2022-07-20 01:10:00|2910|2898.4|2908.9|2897.3|2910.1|2898.5|2908.9|2897.3|0
1658279700000|2022-07-20 01:15:00|2910.1|2898.5|2913.3|2901.7|2913.5|2901.9|2910.1|2898.5|0
1658280000000|2022-07-20 01:20:00|2912.9|2901.3|2906.6|2895|2913.7|2902.1|2906.6|2895|0
1658280300000|2022-07-20 01:25:00|2906.4|2894.8|2910.1|2898.5|2910.2|2898.6|2906.2|2894.6|0
1658280600000|2022-07-20 01:30:00|2907.5|2895.9|2908.3|2896.7|2910.4|2898.8|2907.5|2895.9|0
1658280900000|2022-07-20 01:35:00|2908.1|2896.5|2911.3|2899.7|2911.3|2899.7|2908.1|2896.5|0
1658281200000|2022-07-20 01:40:00|2912.8|2901.2|2911.6|2900|2913.1|2901.5|2910.3|2898.7|0
1658281500000|2022-07-20 01:45:00|2911.4|2899.8|2910.6|2899|2911.5|2899.9|2910.6|2899|0
1658281800000|2022-07-20 01:50:00|2910.5|2898.9|2917.2|2905.6|2917.5|2905.9|2910.5|2898.9|0
1658282100000|2022-07-20 01:55:00|2915.9|2904.3|2915.2|2903.6|2916.4|2904.8|2914.1|2902.5|0
1658282400000|2022-07-20 02:00:00|2915.9|2904.3|2914|2902.4|2916.4|2904.8|2913.2|2901.6|0
1658282700000|2022-07-20 02:05:00|2912.8|2901.2|2913.2|2901.6|2914.1|2902.5|2911.7|2900.1|0
1658283000000|2022-07-20 02:10:00|2913.3|2901.7|2911.2|2899.6|2914.1|2902.5|2911.2|2899.6|0
1658283300000|2022-07-20 02:15:00|2911.3|2899.7|2913.7|2902.1|2914.1|2902.5|2911|2899.4|0
1658283600000|2022-07-20 02:20:00|2912.9|2901.3|2908.4|2896.8|2912.9|2901.3|2908.4|2896.8|0
1658283900000|2022-07-20 02:25:00|2907.4|2895.8|2908.5|2896.9|2908.5|2896.9|2907.2|2895.6|0
1658284200000|2022-07-20 02:30:00|2907.8|2896.2|2905.9|2894.3|2909.4|2897.8|2905.9|2894.3|0
1658284500000|2022-07-20 02:35:00|2905.7|2894.1|2906.3|2894.7|2907|2895.4|2905.6|2894|0
1658284800000|2022-07-20 02:40:00|2906.8|2895.2|2906.8|2895.2|2907.9|2896.3|2905.6|2894|0
1658285100000|2022-07-20 02:45:00|2906.3|2894.7|2906.9|2895.3|2907.4|2895.8|2905.1|2893.5|0
1658285400000|2022-07-20 02:50:00|2907.3|2895.7|2904|2892.4|2907.4|2895.8|2903.3|2891.7|0
1658285700000|2022-07-20 02:55:00|2903.5|2891.9|2904.2|2892.6|2905.7|2894.1|2903.5|2891.9|0
1658286000000|2022-07-20 03:00:00|2903.8|2892.2|2903.7|2892.1|2904.7|2893.1|2902.2|2890.6|0
1658286300000|2022-07-20 03:05:00|2904.8|2893.2|2903.4|2891.8|2905.4|2893.8|2903.4|2891.8|0
1658286600000|2022-07-20 03:10:00|2904.1|2892.5|2905|2893.4|2905.3|2893.7|2903.9|2892.3|0
1658286900000|2022-07-20 03:15:00|2905.4|2893.8|2905.5|2893.9|2906|2894.4|2904.9|2893.3|0
1658287200000|2022-07-20 03:20:00|2906.1|2894.5|2908.3|2896.7|2908.3|2896.7|2905.4|2893.8|0
1658287500000|2022-07-20 03:25:00|2909|2897.4|2907.3|2895.7|2909.7|2898.1|2907.3|2895.7|0
1658287800000|2022-07-20 03:30:00|2906.7|2895.1|2906.8|2895.2|2907.5|2895.9|2906.6|2895|0
1658288100000|2022-07-20 03:35:00|2906.6|2895|2904.8|2893.2|2906.6|2895|2904.2|2892.6|0
1658288400000|2022-07-20 03:40:00|2905.2|2893.6|2905.3|2893.7|2906|2894.4|2904.1|2892.5|0
1658288700000|2022-07-20 03:45:00|2905.6|2894|2906.5|2894.9|2906.8|2895.2|2905.6|2894|0
1658289000000|2022-07-20 03:50:00|2906.4|2894.8|2907.4|2895.8|2907.8|2896.2|2905.9|2894.3|0
1658289300000|2022-07-20 03:55:00|2907.3|2895.7|2908.2|2896.6|2908.8|2897.2|2907.3|2895.7|0
1658289600000|2022-07-20 04:00:00|2908.9|2897.3|2912|2900.4|2912|2900.4|2908.7|2897.1|0
1658289900000|2022-07-20 04:05:00|2912.4|2900.8|2914.8|2903.2|2914.8|2903.2|2912.4|2900.8|0
1658290200000|2022-07-20 04:10:00|2915.5|2903.9|2915.5|2903.9|2915.9|2904.3|2915.3|2903.7|0
1658290500000|2022-07-20 04:15:00|2914.8|2903.2|2913.3|2901.7|2914.8|2903.2|2913.1|2901.5|0
1658290800000|2022-07-20 04:20:00|2913.2|2901.6|2910.8|2899.2|2913.2|2901.6|2910.8|2899.2|0
1658291100000|2022-07-20 04:25:00|2909.9|2898.3|2907.6|2896|2910.1|2898.5|2907.6|2896|0
1658291400000|2022-07-20 04:30:00|2907.1|2895.5|2908.7|2897.1|2908.7|2897.1|2906.2|2894.6|0
1658291700000|2022-07-20 04:35:00|2908.6|2897|2903.2|2891.6|2908.6|2897|2903.1|2891.5|0
1658292000000|2022-07-20 04:40:00|2903.7|2892.1|2904.6|2893|2905.3|2893.7|2903.7|2892.1|0
1658292300000|2022-07-20 04:45:00|2904|2892.4|2902.9|2891.3|2904|2892.4|2902.9|2891.3|0
1658292600000|2022-07-20 04:50:00|2903.4|2891.8|2906.2|2894.6|2906.5|2894.9|2901.4|2889.8|0
1658292900000|2022-07-20 04:55:00|2906.9|2895.3|2903.9|2892.3|2907.6|2896|2903.9|2892.3|0
1658293200000|2022-07-20 05:00:00|2903.3|2891.7|2901.2|2889.6|2903.3|2891.7|2901|2889.4|0
1658293500000|2022-07-20 05:05:00|2900.7|2889.1|2901.4|2889.8|2901.9|2890.3|2900.1|2888.5|0
1658293800000|2022-07-20 05:10:00|2901.2|2889.6|2898.3|2886.7|2901.2|2889.6|2898.3|2886.7|0
1658294100000|2022-07-20 05:15:00|2897.7|2886.1|2898.1|2886.5|2898.1|2886.5|2895.3|2883.7|0
1658294400000|2022-07-20 05:20:00|2897.5|2885.9|2900.1|2888.5|2900.1|2888.5|2895.9|2884.3|0
1658294700000|2022-07-20 05:25:00|2900.6|2889|2900.8|2889.2|2901.3|2889.7|2900.1|2888.5|0
1658295000000|2022-07-20 05:30:00|2900.9|2889.3|2901.5|2889.9|2901.5|2889.9|2899.7|2888.1|0
1658295300000|2022-07-20 05:35:00|2902.7|2891.1|2899.9|2888.3|2902.7|2891.1|2899.9|2888.3|0
1658295600000|2022-07-20 05:40:00|2900.2|2888.6|2901.9|2890.3|2902.4|2890.8|2899.6|2888|0
1658295900000|2022-07-20 05:45:00|2902.4|2890.8|2902.8|2891.2|2903.3|2891.7|2902|2890.4|0
1658296200000|2022-07-20 05:50:00|2902.6|2891|2903.2|2891.6|2904.8|2893.2|2902.2|2890.6|0
1658296500000|2022-07-20 05:55:00|2902.8|2891.2|2902.3|2890.7|2902.8|2891.2|2901|2889.4|0
1658362200000|2022-07-21 00:10:00|2912.1|2900.5|2915.2|2903.6|2917.8|2906.2|2907.2|2895.6|0
1658362500000|2022-07-21 00:15:00|2913.6|2902|2912.5|2900.9|2915.4|2903.8|2910.3|2898.7|0
1658362800000|2022-07-21 00:20:00|2911.6|2900|2911.4|2899.8|2911.6|2900|2907.3|2895.7|0
1658363100000|2022-07-21 00:25:00|2911.3|2899.7|2907.9|2896.3|2912.1|2900.5|2907.9|2896.3|0
1658363400000|2022-07-21 00:30:00|2908.4|2896.8|2912|2900.4|2912|2900.4|2908.4|2896.8|0
1658363700000|2022-07-21 00:35:00|2910.5|2898.9|2912.5|2900.9|2912.5|2900.9|2910.5|2898.9|0
1658364000000|2022-07-21 00:40:00|2912|2900.4|2910.7|2899.1|2912|2900.4|2909.7|2898.1|0
1658364300000|2022-07-21 00:45:00|2911|2899.4|2913.2|2901.6|2913.2|2901.6|2910.9|2899.3|0
1658364600000|2022-07-21 00:50:00|2913.9|2902.3|2912|2900.4|2915.4|2903.8|2912|2900.4|0
1658364900000|2022-07-21 00:55:00|2912.5|2900.9|2912.5|2900.9|2914.3|2902.7|2912.4|2900.8|0
1658365200000|2022-07-21 01:00:00|2909.9|2898.3|2909.6|2898|2910.8|2899.2|2908.3|2896.7|0
1658365500000|2022-07-21 01:05:00|2909.2|2897.6|2914|2902.4|2914|2902.4|2905.9|2894.3|0
1658365800000|2022-07-21 01:10:00|2915.5|2903.9|2916.7|2905.1|2916.7|2905.1|2913.7|2902.1|0
1658366100000|2022-07-21 01:15:00|2917.5|2905.9|2918.7|2907.1|2918.7|2907.1|2915.6|2904|0
1658366400000|2022-07-21 01:20:00|2917.8|2906.2|2913.4|2901.8|2918.1|2906.5|2912.3|2900.7|0
1658366700000|2022-07-21 01:25:00|2913.5|2901.9|2917.2|2905.6|2917.2|2905.6|2913.4|2901.8|0
1658367000000|2022-07-21 01:30:00|2917.3|2905.7|2919.3|2907.7|2921.1|2909.5|2916.4|2904.8|0
1658367300000|2022-07-21 01:35:00|2917.9|2906.3|2920.2|2908.6|2920.2|2908.6|2917.6|2906|0
1658367600000|2022-07-21 01:40:00|2919.9|2908.3|2921|2909.4|2922.5|2910.9|2919.9|2908.3|0
1658367900000|2022-07-21 01:45:00|2920.4|2908.8|2923.4|2911.8|2923.4|2911.8|2917.5|2905.9|0
1658368200000|2022-07-21 01:50:00|2922.8|2911.2|2921.6|2910|2922.8|2911.2|2920.9|2909.3|0
1658368500000|2022-07-21 01:55:00|2921.8|2910.2|2921.6|2910|2922.4|2910.8|2920.1|2908.5|0
1658368800000|2022-07-21 02:00:00|2921.4|2909.8|2927.9|2916.3|2927.9|2916.3|2921.4|2909.8|0
1658369100000|2022-07-21 02:05:00|2926.5|2914.9|2926.9|2915.3|2927.5|2915.9|2925.5|2913.9|0
1658369400000|2022-07-21 02:10:00|2927.6|2916|2930.5|2918.9|2930.5|2918.9|2927.6|2916|0
1658369700000|2022-07-21 02:15:00|2930.6|2919|2933.5|2921.7|2933.5|2921.7|2930.6|2919|0
1658370000000|2022-07-21 02:20:00|2931.8|2920|2928.1|2916.5|2932|2920.2|2928.1|2916.5|0
1658370300000|2022-07-21 02:25:00|2927.8|2916.2|2932.3|2920.5|2932.3|2920.5|2927.8|2916.2|0
1658370600000|2022-07-21 02:30:00|2932.5|2920.7|2929.7|2918.1|2932.9|2921.1|2929.7|2918.1|0
1658370900000|2022-07-21 02:35:00|2929.4|2917.8|2930.6|2919|2932.6|2920.8|2929.4|2917.8|0
1658371200000|2022-07-21 02:40:00|2930.4|2918.8|2927.7|2916.1|2930.4|2918.8|2927.7|2916.1|0
1658371500000|2022-07-21 02:45:00|2927.4|2915.8|2927|2915.4|2927.9|2916.3|2926.3|2914.7|0
1658371800000|2022-07-21 02:50:00|2927.6|2916|2926|2914.4|2928.5|2916.9|2925.8|2914.2|0
1658372100000|2022-07-21 02:55:00|2926.1|2914.5|2927.6|2916|2928.7|2917.1|2925.9|2914.3|0
1658372400000|2022-07-21 03:00:00|2928|2916.4|2928.3|2916.7|2929.3|2917.7|2927|2915.4|0
1658372700000|2022-07-21 03:05:00|2928.4|2916.8|2930.1|2918.5|2931.4|2919.6|2928|2916.4|0
1658373000000|2022-07-21 03:10:00|2930.6|2919|2929.3|2917.7|2931.4|2919.6|2929.1|2917.5|0
1658373300000|2022-07-21 03:15:00|2929.4|2917.8|2930.7|2919.1|2931.5|2919.7|2929.3|2917.7|0
1658373600000|2022-07-21 03:20:00|2929.7|2918.1|2930.7|2919.1|2931.7|2919.9|2929.7|2918.1|0
1658373900000|2022-07-21 03:25:00|2930.9|2919.2|2933.5|2921.7|2933.5|2921.7|2930.5|2918.9|0
1658374200000|2022-07-21 03:30:00|2933.2|2921.4|2932.8|2921|2934.5|2922.7|2932.5|2920.7|0
1658374500000|2022-07-21 03:35:00|2931.9|2920.1|2930.4|2918.8|2931.9|2920.1|2928.9|2917.3|0
1658374800000|2022-07-21 03:40:00|2930.5|2918.9|2930.1|2918.5|2930.6|2919|2929.2|2917.6|0
1658375100000|2022-07-21 03:45:00|2928.9|2917.3|2931.7|2919.9|2932.7|2920.9|2928.9|2917.3|0
1658375400000|2022-07-21 03:50:00|2932.5|2920.7|2931.6|2919.8|2932.5|2920.7|2931|2919.2|0
1658375700000|2022-07-21 03:55:00|2931.8|2920|2932.8|2921|2933.1|2921.3|2930.1|2918.5|0
1658376000000|2022-07-21 04:00:00|2933.5|2921.7|2935.3|2923.5|2935.4|2923.6|2933.5|2921.7|0
1658376300000|2022-07-21 04:05:00|2933.5|2921.7|2935.2|2923.4|2935.6|2923.8|2932.9|2921.1|0
1658376600000|2022-07-21 04:10:00|2934.5|2922.7|2935|2923.2|2935.1|2923.3|2933.8|2922|0
1658376900000|2022-07-21 04:15:00|2934.7|2922.9|2937.5|2925.7|2938.4|2926.6|2934.6|2922.8|0
1658377200000|2022-07-21 04:20:00|2937.7|2925.9|2936.7|2924.9|2937.9|2926.1|2936.4|2924.6|0
1658377500000|2022-07-21 04:25:00|2937.1|2925.3|2937.6|2925.8|2937.8|2926|2936.1|2924.3|0
1658377800000|2022-07-21 04:30:00|2937.9|2926.1|2937.1|2925.3|2938.7|2926.9|2937.1|2925.3|0
1658378100000|2022-07-21 04:35:00|2937.2|2925.4|2937.6|2925.8|2937.7|2925.9|2935.9|2924.1|0
1658378400000|2022-07-21 04:40:00|2936.6|2924.8|2939|2927.2|2940|2928.2|2936.6|2924.8|0
1658378700000|2022-07-21 04:45:00|2938.9|2927.1|2939.5|2927.7|2939.5|2927.7|2937.8|2926|0
1658379000000|2022-07-21 04:50:00|2939.8|2928|2940.6|2928.8|2941.2|2929.4|2939.8|2928|0
1658379300000|2022-07-21 04:55:00|2940.4|2928.6|2938.4|2926.6|2940.6|2928.8|2938.1|2926.3|0
1658379600000|2022-07-21 05:00:00|2938.9|2927.1|2936.4|2924.6|2939.3|2927.5|2936.4|2924.6|0
1658379900000|2022-07-21 05:05:00|2936.7|2924.9|2939.4|2927.6|2939.6|2927.8|2936.7|2924.9|0
1658380200000|2022-07-21 05:10:00|2938.8|2927|2939.5|2927.7|2941.1|2929.3|2938.6|2926.8|0
1658380500000|2022-07-21 05:15:00|2940.1|2928.3|2939.9|2928.1|2942.1|2930.3|2939.4|2927.6|0
1658380800000|2022-07-21 05:20:00|2940.3|2928.5|2941.6|2929.8|2941.6|2929.8|2940.3|2928.5|0
1658381100000|2022-07-21 05:25:00|2941.3|2929.5|2942.5|2930.7|2942.5|2930.7|2940.3|2928.5|0
1658381400000|2022-07-21 05:30:00|2942.3|2930.5|2942.2|2930.4|2942.3|2930.5|2939.9|2928.1|0
1658381700000|2022-07-21 05:35:00|2942.8|2931|2944.7|2932.9|2944.7|2932.9|2942.7|2930.9|0
1658382000000|2022-07-21 05:40:00|2945.6|2933.8|2941.9|2930.1|2945.6|2933.8|2941.9|2930.1|0
1658382300000|2022-07-21 05:45:00|2941.6|2929.8|2942.5|2930.7|2942.5|2930.7|2941.5|2929.7|0
1658382600000|2022-07-21 05:50:00|2942.2|2930.4|2942.6|2930.8|2942.6|2930.8|2939.7|2927.9|0
1658382900000|2022-07-21 05:55:00|2941.8|2930|2941.6|2929.8|2942.6|2930.8|2940.1|2928.3|0
1658448600000|2022-07-22 00:10:00|2917.9|2906.3|2918.6|2907|2918.6|2907|2914.3|2902.7|0
1658448900000|2022-07-22 00:15:00|2919.5|2907.9|2924.6|2913|2925.1|2913.5|2919.5|2907.9|0
1658449200000|2022-07-22 00:20:00|2923|2911.4|2927.6|2916|2929.6|2918|2922.1|2910.5|0
1658449500000|2022-07-22 00:25:00|2928|2916.4|2925.9|2914.3|2928|2916.4|2925|2913.4|0
1658449800000|2022-07-22 00:30:00|2921.7|2910.1|2919.4|2907.8|2922.8|2911.2|2919.4|2907.8|0
1658450100000|2022-07-22 00:35:00|2919.6|2908|2922.4|2910.8|2922.4|2910.8|2919.1|2907.5|0
1658450400000|2022-07-22 00:40:00|2922.2|2910.6|2923.1|2911.5|2924.7|2913.1|2922.2|2910.6|0
1658450700000|2022-07-22 00:45:00|2924.3|2912.7|2926.4|2914.8|2926.4|2914.8|2922|2910.4|0
1658451000000|2022-07-22 00:50:00|2926.9|2915.3|2927|2915.4|2930.3|2918.7|2925.6|2914|0
1658451300000|2022-07-22 00:55:00|2927.4|2915.8|2930.4|2918.8|2930.4|2918.8|2927.2|2915.6|0
1658451600000|2022-07-22 01:00:00|2931.2|2919.4|2930.1|2918.5|2931.6|2919.8|2929.2|2917.6|0
1658451900000|2022-07-22 01:05:00|2928.8|2917.2|2930.2|2918.6|2930.2|2918.6|2927.1|2915.5|0
1658452200000|2022-07-22 01:10:00|2930.5|2918.9|2927.1|2915.5|2930.5|2918.9|2924.9|2913.3|0
1658452500000|2022-07-22 01:15:00|2926.7|2915.1|2923.5|2911.9|2926.7|2915.1|2922.9|2911.3|0
1658452800000|2022-07-22 01:20:00|2924.7|2913.1|2926.7|2915.1|2927.5|2915.9|2924|2912.4|0
1658453100000|2022-07-22 01:25:00|2925.8|2914.2|2925.2|2913.6|2926.3|2914.7|2925.1|2913.5|0
1658453400000|2022-07-22 01:30:00|2924.7|2913.1|2922.3|2910.7|2925.3|2913.7|2922.1|2910.5|0
1658453700000|2022-07-22 01:35:00|2922.5|2910.9|2924|2912.4|2924.8|2913.2|2922.5|2910.9|0
1658454000000|2022-07-22 01:40:00|2925.4|2913.8|2925.6|2914|2927.1|2915.5|2925.3|2913.7|0
1658454300000|2022-07-22 01:45:00|2924.4|2912.8|2918|2906.4|2924.4|2912.8|2918|2906.4|0
1658454600000|2022-07-22 01:50:00|2918.4|2906.8|2914.2|2902.6|2918.4|2906.8|2914.2|2902.6|0
1658454900000|2022-07-22 01:55:00|2913.8|2902.2|2918.4|2906.8|2918.4|2906.8|2913.5|2901.9|0
1658455200000|2022-07-22 02:00:00|2918.5|2906.9|2920|2908.4|2921.2|2909.6|2918.5|2906.9|0
1658455500000|2022-07-22 02:05:00|2918.8|2907.2|2918.3|2906.7|2918.8|2907.2|2916.6|2905|0
1658455800000|2022-07-22 02:10:00|2917.7|2906.1|2918.5|2906.9|2918.5|2906.9|2917|2905.4|0
1658456100000|2022-07-22 02:15:00|2919.6|2908|2921.1|2909.5|2921.1|2909.5|2919.6|2908|0
1658456400000|2022-07-22 02:20:00|2921.4|2909.8|2922.6|2911|2923.2|2911.6|2921.4|2909.8|0
1658456700000|2022-07-22 02:25:00|2922.9|2911.3|2924.8|2913.2|2924.8|2913.2|2922.9|2911.3|0
1658457000000|2022-07-22 02:30:00|2924.7|2913.1|2922.4|2910.8|2925.2|2913.6|2921|2909.4|0
1658457300000|2022-07-22 02:35:00|2922.6|2911|2920|2908.4|2922.6|2911|2919|2907.4|0
1658457600000|2022-07-22 02:40:00|2919.8|2908.2|2919.7|2908.1|2921.9|2910.3|2919.6|2908|0
1658457900000|2022-07-22 02:45:00|2919.4|2907.8|2921.7|2910.1|2921.7|2910.1|2919.4|2907.8|0
1658458200000|2022-07-22 02:50:00|2922.2|2910.6|2926.8|2915.2|2926.8|2915.2|2922|2910.4|0
1658458500000|2022-07-22 02:55:00|2926.5|2914.9|2927.7|2916.1|2928.5|2916.9|2926.3|2914.7|0
1658458800000|2022-07-22 03:00:00|2928|2916.4|2931.7|2919.9|2931.7|2919.9|2927.6|2916|0
1658459100000|2022-07-22 03:05:00|2930.9|2919.2|2929.5|2917.9|2931.4|2919.6|2929.5|2917.9|0
1658459400000|2022-07-22 03:10:00|2929.4|2917.8|2931.3|2919.5|2931.8|2920|2929|2917.4|0
1658459700000|2022-07-22 03:15:00|2931.8|2920|2929.3|2917.7|2932.9|2921.1|2929.3|2917.7|0
1658460000000|2022-07-22 03:20:00|2929|2917.4|2931.4|2919.6|2931.5|2919.7|2928.4|2916.8|0
1658460300000|2022-07-22 03:25:00|2932.2|2920.4|2934|2922.2|2934|2922.2|2932.2|2920.4|0
1658460600000|2022-07-22 03:30:00|2933.9|2922.1|2934.8|2923|2934.8|2923|2933.8|2922|0
1658460900000|2022-07-22 03:35:00|2935.2|2923.4|2936|2924.2|2936.3|2924.5|2935.2|2923.4|0
1658461200000|2022-07-22 03:40:00|2935.7|2923.9|2936.8|2925|2936.9|2925.1|2935.5|2923.7|0
1658461500000|2022-07-22 03:45:00|2937.2|2925.4|2936.5|2924.7|2937.7|2925.9|2935.9|2924.1|0
1658461800000|2022-07-22 03:50:00|2935.7|2923.9|2935.2|2923.4|2936.6|2924.8|2934.6|2922.8|0
1658462100000|2022-07-22 03:55:00|2935.5|2923.7|2932.4|2920.6|2936|2924.2|2932.4|2920.6|0
1658462400000|2022-07-22 04:00:00|2932.5|2920.7|2935.7|2923.9|2936.1|2924.3|2932.5|2920.7|0
1658462700000|2022-07-22 04:05:00|2935.2|2923.4|2935.1|2923.3|2935.2|2923.4|2934.2|2922.4|0
1658463000000|2022-07-22 04:10:00|2934.9|2923.1|2935.3|2923.5|2936.5|2924.7|2934.9|2923.1|0
1658463300000|2022-07-22 04:15:00|2935.4|2923.6|2932.7|2920.9|2935.4|2923.6|2932.4|2920.6|0
1658463600000|2022-07-22 04:20:00|2932.2|2920.4|2930.4|2918.8|2932.5|2920.7|2930.4|2918.8|0
1658463900000|2022-07-22 04:25:00|2931.2|2919.4|2930.9|2919.2|2932.2|2920.4|2930.7|2919.1|0
1658464200000|2022-07-22 04:30:00|2930.7|2919.1|2926|2914.4|2930.7|2919.1|2925.6|2914|0
1658464500000|2022-07-22 04:35:00|2925.5|2913.9|2927.7|2916.1|2927.7|2916.1|2924.5|2912.9|0
1658464800000|2022-07-22 04:40:00|2928.2|2916.6|2928.2|2916.6|2928.3|2916.7|2927.6|2916|0
1658465100000|2022-07-22 04:45:00|2927.7|2916.1|2928.7|2917.1|2929|2917.4|2927.4|2915.8|0
1658465400000|2022-07-22 04:50:00|2929.2|2917.6|2929.5|2917.9|2929.7|2918.1|2929.2|2917.6|0
1658465700000|2022-07-22 04:55:00|2929.3|2917.7|2928.9|2917.3|2929.5|2917.9|2928.5|2916.9|0
1658466000000|2022-07-22 05:00:00|2930.1|2918.5|2931.3|2919.5|2931.5|2919.7|2929.1|2917.5|0
1658466300000|2022-07-22 05:05:00|2931.6|2919.8|2929.3|2917.7|2931.6|2919.8|2929.2|2917.6|0
1658466600000|2022-07-22 05:10:00|2929.4|2917.8|2931.6|2919.8|2931.8|2920|2929.4|2917.8|0
1658466900000|2022-07-22 05:15:00|2931.7|2919.9|2930|2918.4|2932.2|2920.4|2930|2918.4|0
1658467200000|2022-07-22 05:20:00|2929.8|2918.2|2928.8|2917.2|2929.9|2918.3|2928.8|2917.2|0
1658467500000|2022-07-22 05:25:00|2929|2917.4|2926.9|2915.3|2929.1|2917.5|2926.9|2915.3|0
1658467800000|2022-07-22 05:30:00|2926.2|2914.6|2924.4|2912.8|2926.2|2914.6|2922.9|2911.3|0
1658468100000|2022-07-22 05:35:00|2925|2913.4|2925.6|2914|2926.2|2914.6|2925|2913.4|0
1658468400000|2022-07-22 05:40:00|2925.7|2914.1|2927.6|2916|2927.6|2916|2925.5|2913.9|0
1658468700000|2022-07-22 05:45:00|2928.2|2916.6|2930|2918.4|2931|2919.2|2928.2|2916.6|0
1658469000000|2022-07-22 05:50:00|2930.2|2918.6|2931|2919.2|2931.4|2919.6|2929.4|2917.8|0
1658469300000|2022-07-22 05:55:00|2931.7|2919.9|2929.2|2917.6|2931.7|2919.9|2929.2|2917.6|0
1658707800000|2022-07-25 00:10:00|2925.6|2914|2919.8|2908.2|2925.6|2914|2916.8|2905.2|0
1658708100000|2022-07-25 00:15:00|2919.6|2908|2917.9|2906.3|2920.3|2908.7|2917.8|2906.2|0
1658708400000|2022-07-25 00:20:00|2917.2|2905.6|2924.1|2912.5|2924.3|2912.7|2917.2|2905.6|0
1658708700000|2022-07-25 00:25:00|2925.1|2913.5|2919.4|2907.8|2925.1|2913.5|2919.4|2907.8|0
1658709000000|2022-07-25 00:30:00|2918.7|2907.1|2913|2901.4|2919.4|2907.8|2913|2901.4|0
1658709300000|2022-07-25 00:35:00|2913.8|2902.2|2915.9|2904.3|2917.8|2906.2|2913.8|2902.2|0
1658709600000|2022-07-25 00:40:00|2915.7|2904.1|2913.8|2902.2|2915.7|2904.1|2913.1|2901.5|0
1658709900000|2022-07-25 00:45:00|2914|2902.4|2919.6|2908|2919.6|2908|2914|2902.4|0
1658710200000|2022-07-25 00:50:00|2919.7|2908.1|2919.8|2908.2|2921.8|2910.2|2918.4|2906.8|0
1658710500000|2022-07-25 00:55:00|2920.1|2908.5|2920.7|2909.1|2923.2|2911.6|2920.1|2908.5|0
1658710800000|2022-07-25 01:00:00|2919.5|2907.9|2917.3|2905.7|2919.6|2908|2917.3|2905.7|0
1658711100000|2022-07-25 01:05:00|2917.2|2905.6|2926|2914.4|2926|2914.4|2917.2|2905.6|0
1658711400000|2022-07-25 01:10:00|2926.6|2915|2927.8|2916.2|2927.9|2916.3|2926.5|2914.9|0
1658711700000|2022-07-25 01:15:00|2927.3|2915.7|2927.4|2915.8|2928.2|2916.6|2926.1|2914.5|0
1658712000000|2022-07-25 01:20:00|2927.7|2916.1|2928.4|2916.8|2931.2|2919.4|2927.7|2916.1|0
1658712300000|2022-07-25 01:25:00|2928.6|2917|2926.1|2914.5|2928.6|2917|2926.1|2914.5|0
1658712600000|2022-07-25 01:30:00|2926.4|2914.8|2922.9|2911.3|2926.4|2914.8|2922.6|2911|0
1658712900000|2022-07-25 01:35:00|2923.1|2911.5|2918.9|2907.3|2926.4|2914.8|2918.9|2907.3|0
1658713200000|2022-07-25 01:40:00|2917.7|2906.1|2919|2907.4|2919.4|2907.8|2916.4|2904.8|0
1658713500000|2022-07-25 01:45:00|2918.5|2906.9|2916.1|2904.5|2918.5|2906.9|2916.1|2904.5|0
1658713800000|2022-07-25 01:50:00|2915.2|2903.6|2914.9|2903.3|2915.2|2903.6|2914|2902.4|0
1658714100000|2022-07-25 01:55:00|2915.6|2904|2913.7|2902.1|2916.6|2905|2913.6|2902|0
1658714400000|2022-07-25 02:00:00|2914.5|2902.9|2915.9|2904.3|2915.9|2904.3|2913|2901.4|0
1658714700000|2022-07-25 02:05:00|2915.4|2903.8|2916|2904.4|2917.6|2906|2915.4|2903.8|0
1658715000000|2022-07-25 02:10:00|2916.2|2904.6|2917.2|2905.6|2917.7|2906.1|2916.2|2904.6|0
1658715300000|2022-07-25 02:15:00|2916.2|2904.6|2913.6|2902|2916.3|2904.7|2913.6|2902|0
1658715600000|2022-07-25 02:20:00|2912.7|2901.1|2913.4|2901.8|2913.4|2901.8|2912.7|2901.1|0
1658715900000|2022-07-25 02:25:00|2912.8|2901.2|2916.6|2905|2916.6|2905|2912.8|2901.2|0
1658716200000|2022-07-25 02:30:00|2916.5|2904.9|2915.8|2904.2|2916.7|2905.1|2914.6|2903|0
1658716500000|2022-07-25 02:35:00|2916.2|2904.6|2917.3|2905.7|2917.5|2905.9|2916.2|2904.6|0
1658716800000|2022-07-25 02:40:00|2917|2905.4|2918.4|2906.8|2918.7|2907.1|2916.9|2905.3|0
1658717100000|2022-07-25 02:45:00|2918.7|2907.1|2917.9|2906.3|2918.7|2907.1|2916.8|2905.2|0
1658717400000|2022-07-25 02:50:00|2917.7|2906.1|2915.9|2904.3|2918.2|2906.6|2915.9|2904.3|0
1658717700000|2022-07-25 02:55:00|2914.1|2902.5|2909.2|2897.6|2914.1|2902.5|2909.2|2897.6|0
1658718000000|2022-07-25 03:00:00|2909|2897.4|2909.5|2897.9|2910.8|2899.2|2909|2897.4|0
1658718300000|2022-07-25 03:05:00|2909.6|2898|2912|2900.4|2912|2900.4|2909.1|2897.5|0
1658718600000|2022-07-25 03:10:00|2911.7|2900.1|2911.5|2899.9|2913.5|2901.9|2911.4|2899.8|0
1658718900000|2022-07-25 03:15:00|2911.3|2899.7|2911.6|2900|2913.1|2901.5|2911.3|2899.7|0
1658719200000|2022-07-25 03:20:00|2911.9|2900.3|2913.6|2902|2913.6|2902|2911.9|2900.3|0
1658719500000|2022-07-25 03:25:00|2913.4|2901.8|2911.2|2899.6|2914.3|2902.7|2911.1|2899.5|0
1658719800000|2022-07-25 03:30:00|2911.6|2900|2912.7|2901.1|2913.4|2901.8|2911.6|2900|0
1658720100000|2022-07-25 03:35:00|2913.4|2901.8|2910.8|2899.2|2914.8|2903.2|2910.8|2899.2|0
1658720400000|2022-07-25 03:40:00|2909.2|2897.6|2910.7|2899.1|2911|2899.4|2908.6|2897|0
1658720700000|2022-07-25 03:45:00|2911.1|2899.5|2912.7|2901.1|2913.1|2901.5|2911|2899.4|0
1658721000000|2022-07-25 03:50:00|2911.8|2900.2|2913.9|2902.3|2914.1|2902.5|2911.8|2900.2|0
1658721300000|2022-07-25 03:55:00|2914.7|2903.1|2916|2904.4|2916.3|2904.7|2914.2|2902.6|0
1658721600000|2022-07-25 04:00:00|2916.2|2904.6|2916.9|2905.3|2916.9|2905.3|2915.2|2903.6|0
1658721900000|2022-07-25 04:05:00|2917|2905.4|2915.4|2903.8|2917|2905.4|2915.4|2903.8|0
1658722200000|2022-07-25 04:10:00|2915.2|2903.6|2914.4|2902.8|2915.2|2903.6|2914.1|2902.5|0
1658722500000|2022-07-25 04:15:00|2914.1|2902.5|2912.7|2901.1|2914.1|2902.5|2912.7|2901.1|0
1658722800000|2022-07-25 04:20:00|2912.5|2900.9|2912.8|2901.2|2914.2|2902.6|2912.5|2900.9|0
1658723100000|2022-07-25 04:25:00|2913.2|2901.6|2914.3|2902.7|2914.8|2903.2|2913.2|2901.6|0
1658723400000|2022-07-25 04:30:00|2914.6|2903|2914.6|2903|2914.8|2903.2|2913.9|2902.3|0
1658723700000|2022-07-25 04:35:00|2915.1|2903.5|2915.4|2903.8|2915.4|2903.8|2914.3|2902.7|0
1658724000000|2022-07-25 04:40:00|2915.8|2904.2|2914.7|2903.1|2915.8|2904.2|2913.5|2901.9|0
1658724300000|2022-07-25 04:45:00|2914.9|2903.3|2912.7|2901.1|2915.3|2903.7|2912.7|2901.1|0
1658724600000|2022-07-25 04:50:00|2913.2|2901.6|2913.4|2901.8|2913.5|2901.9|2912.4|2900.8|0
1658724900000|2022-07-25 04:55:00|2913.5|2901.9|2911.9|2900.3|2913.5|2901.9|2911.9|2900.3|0
1658725200000|2022-07-25 05:00:00|2911.3|2899.7|2911.4|2899.8|2911.6|2900|2910.2|2898.6|0
1658725500000|2022-07-25 05:05:00|2911.3|2899.7|2908.3|2896.7|2911.3|2899.7|2907.9|2896.3|0
1658725800000|2022-07-25 05:10:00|2907.4|2895.8|2909.7|2898.1|2909.7|2898.1|2907.4|2895.8|0
1658726100000|2022-07-25 05:15:00|2910.2|2898.6|2909.8|2898.2|2910.2|2898.6|2909.5|2897.9|0
1658726400000|2022-07-25 05:20:00|2909.4|2897.8|2909.7|2898.1|2910.6|2899|2909.4|2897.8|0
1658726700000|2022-07-25 05:25:00|2909.9|2898.3|2906.8|2895.2|2909.9|2898.3|2906.3|2894.7|0
1658727000000|2022-07-25 05:30:00|2907.2|2895.6|2904.9|2893.3|2907.2|2895.6|2904.9|2893.3|0
1658727300000|2022-07-25 05:35:00|2905.4|2893.8|2907.3|2895.7|2907.3|2895.7|2905.2|2893.6|0
1658727600000|2022-07-25 05:40:00|2907.6|2896|2905.4|2893.8|2907.6|2896|2905.4|2893.8|0
1658727900000|2022-07-25 05:45:00|2905.5|2893.9|2902.3|2890.7|2905.5|2893.9|2902.3|2890.7|0
1658728200000|2022-07-25 05:50:00|2901.9|2890.3|2899.5|2887.9|2901.9|2890.3|2899.3|2887.7|0
1658728500000|2022-07-25 05:55:00|2899.3|2887.7|2900.6|2889|2901.3|2889.7|2898.7|2887.1|0
1658794200000|2022-07-26 00:10:00|2876.2|2864.8|2871.2|2859.8|2880.4|2869|2871.2|2859.8|0
1658794500000|2022-07-26 00:15:00|2871.3|2859.9|2869.2|2857.8|2871.3|2859.9|2866.7|2855.3|0
1658794800000|2022-07-26 00:20:00|2872.3|2860.9|2875.4|2864|2876.8|2865.4|2871.4|2860|0
1658795100000|2022-07-26 00:25:00|2874.7|2863.3|2879.3|2867.9|2879.3|2867.9|2874.7|2863.3|0
1658795400000|2022-07-26 00:30:00|2877.3|2865.9|2876.5|2865.1|2882|2870.4|2876.5|2865.1|0
1658795700000|2022-07-26 00:35:00|2877.2|2865.8|2879.3|2867.9|2879.3|2867.9|2876.2|2864.8|0
1658796000000|2022-07-26 00:40:00|2875.6|2864.2|2871.5|2860.1|2875.6|2864.2|2871.5|2860.1|0
1658796300000|2022-07-26 00:45:00|2870.9|2859.5|2870.7|2859.3|2871|2859.6|2869.3|2857.9|0
1658796600000|2022-07-26 00:50:00|2871|2859.6|2866.8|2855.4|2871.2|2859.8|2866.1|2854.7|0
1658796900000|2022-07-26 00:55:00|2865.3|2853.9|2865.8|2854.4|2867.7|2856.3|2864.9|2853.5|0
1658797200000|2022-07-26 01:00:00|2863.9|2852.5|2862.8|2851.4|2863.9|2852.5|2861.9|2850.5|0
1658797500000|2022-07-26 01:05:00|2862.6|2851.2|2858|2846.6|2862.6|2851.2|2858|2846.6|0
1658797800000|2022-07-26 01:10:00|2857.7|2846.3|2857.6|2846.2|2858.9|2847.5|2855.5|2844.1|0
1658798100000|2022-07-26 01:15:00|2857|2845.6|2856.6|2845.2|2858.9|2847.5|2856.6|2845.2|0
1658798400000|2022-07-26 01:20:00|2856.3|2844.9|2857.5|2846.1|2858.3|2846.9|2855|2843.6|0
1658798700000|2022-07-26 01:25:00|2856.4|2845|2852.3|2840.9|2856.4|2845|2852.3|2840.9|0
1658799000000|2022-07-26 01:30:00|2852.1|2840.7|2853.6|2842.2|2855.4|2844|2852.1|2840.7|0
1658799300000|2022-07-26 01:35:00|2852.3|2840.9|2850.1|2838.7|2852.4|2841|2847.9|2836.5|0
1658799600000|2022-07-26 01:40:00|2850.8|2839.4|2852.5|2841.1|2852.5|2841.1|2850.3|2838.9|0
1658799900000|2022-07-26 01:45:00|2853.1|2841.7|2849.8|2838.4|2853.8|2842.4|2849.1|2837.7|0
1658800200000|2022-07-26 01:50:00|2850.3|2838.9|2848.8|2837.4|2850.9|2839.5|2848.3|2836.9|0
1658800500000|2022-07-26 01:55:00|2847.1|2835.7|2843.3|2831.9|2847.1|2835.7|2840.4|2829|0
1658800800000|2022-07-26 02:00:00|2841.9|2830.5|2837.9|2826.5|2841.9|2830.5|2837.9|2826.5|0
1658801100000|2022-07-26 02:05:00|2838.2|2826.8|2838.8|2827.4|2840.9|2829.5|2838.2|2826.8|0
1658801400000|2022-07-26 02:10:00|2838.5|2827.1|2840.5|2829.1|2840.8|2829.4|2838.5|2827.1|0
1658801700000|2022-07-26 02:15:00|2841.1|2829.7|2843.1|2831.7|2845.1|2833.7|2841.1|2829.7|0
1658802000000|2022-07-26 02:20:00|2842.8|2831.4|2841.6|2830.2|2842.8|2831.4|2839.7|2828.3|0
1658802300000|2022-07-26 02:25:00|2842.1|2830.7|2844.7|2833.3|2844.9|2833.5|2841.9|2830.5|0
1658802600000|2022-07-26 02:30:00|2845.5|2834.1|2845.1|2833.7|2845.7|2834.3|2842.8|2831.4|0
1658802900000|2022-07-26 02:35:00|2845|2833.6|2844.4|2833|2846.5|2835.1|2843.9|2832.5|0
1658803200000|2022-07-26 02:40:00|2843.5|2832.1|2845.3|2833.9|2846.2|2834.8|2843.5|2832.1|0
1658803500000|2022-07-26 02:45:00|2845.8|2834.4|2848.3|2836.9|2848.3|2836.9|2845.8|2834.4|0
1658803800000|2022-07-26 02:50:00|2847.8|2836.4|2847|2835.6|2848.2|2836.8|2846.3|2834.9|0
1658804100000|2022-07-26 02:55:00|2848.7|2837.3|2849.5|2838.1|2849.7|2838.3|2847.3|2835.9|0
1658804400000|2022-07-26 03:00:00|2849.1|2837.7|2847.2|2835.8|2849.1|2837.7|2847.2|2835.8|0
1658804700000|2022-07-26 03:05:00|2848|2836.6|2848.9|2837.5|2851.2|2839.8|2848|2836.6|0
1658805000000|2022-07-26 03:10:00|2849.3|2837.9|2849.6|2838.2|2851.5|2840.1|2849.1|2837.7|0
1658805300000|2022-07-26 03:15:00|2849|2837.6|2848.7|2837.3|2849.9|2838.5|2848.2|2836.8|0
1658805600000|2022-07-26 03:20:00|2848.4|2837|2849.6|2838.2|2849.8|2838.4|2848.2|2836.8|0
1658805900000|2022-07-26 03:25:00|2849.9|2838.5|2850.1|2838.7|2850.1|2838.7|2848|2836.6|0
1658806200000|2022-07-26 03:30:00|2850.2|2838.8|2853.5|2842.1|2853.5|2842.1|2850.2|2838.8|0
1658806500000|2022-07-26 03:35:00|2853.8|2842.4|2855|2843.6|2856|2844.6|2853.8|2842.4|0
1658806800000|2022-07-26 03:40:00|2854.9|2843.5|2853.5|2842.1|2854.9|2843.5|2853.1|2841.7|0
1658807100000|2022-07-26 03:45:00|2853.3|2841.9|2855.6|2844.2|2855.6|2844.2|2853.3|2841.9|0
1658807400000|2022-07-26 03:50:00|2855|2843.6|2855.8|2844.4|2856.2|2844.8|2855|2843.6|0
1658807700000|2022-07-26 03:55:00|2856.1|2844.7|2856|2844.6|2856.5|2845.1|2856|2844.6|0
1658808000000|2022-07-26 04:00:00|2856.2|2844.8|2858.1|2846.7|2858.8|2847.4|2856.2|2844.8|0
1658808300000|2022-07-26 04:05:00|2858|2846.6|2859|2847.6|2859.7|2848.3|2857.7|2846.3|0
1658808600000|2022-07-26 04:10:00|2858.8|2847.4|2859.6|2848.2|2859.6|2848.2|2857.9|2846.5|0
1658808900000|2022-07-26 04:15:00|2859.7|2848.3|2857.3|2845.9|2859.7|2848.3|2857.3|2845.9|0
1658809200000|2022-07-26 04:20:00|2856.8|2845.4|2858.3|2846.9|2858.3|2846.9|2855.9|2844.5|0
1658809500000|2022-07-26 04:25:00|2858.4|2847|2856.6|2845.2|2858.4|2847|2856.2|2844.8|0
1658809800000|2022-07-26 04:30:00|2856|2844.6|2855.1|2843.7|2856.5|2845.1|2855.1|2843.7|0
1658810100000|2022-07-26 04:35:00|2855|2843.6|2856.4|2845|2856.8|2845.4|2854.9|2843.5|0
1658810400000|2022-07-26 04:40:00|2856.3|2844.9|2855.8|2844.4|2856.6|2845.2|2855.8|2844.4|0
1658810700000|2022-07-26 04:45:00|2855.6|2844.2|2856|2844.6|2856.8|2845.4|2855.4|2844|0
1658811000000|2022-07-26 04:50:00|2855.8|2844.4|2857|2845.6|2857|2845.6|2855.1|2843.7|0
1658811300000|2022-07-26 04:55:00|2857.3|2845.9|2858.5|2847.1|2858.6|2847.2|2857|2845.6|0
1658811600000|2022-07-26 05:00:00|2858.4|2847|2858.7|2847.3|2859|2847.6|2857.1|2845.7|0
1658811900000|2022-07-26 05:05:00|2858.6|2847.2|2856.1|2844.7|2858.6|2847.2|2856.1|2844.7|0
1658812200000|2022-07-26 05:10:00|2855.6|2844.2|2855.8|2844.4|2855.8|2844.4|2854.5|2843.1|0
1658812500000|2022-07-26 05:15:00|2856.3|2844.9|2855.3|2843.9|2856.7|2845.3|2855.2|2843.8|0
1658812800000|2022-07-26 05:20:00|2855.1|2843.7|2856.4|2845|2856.5|2845.1|2855.1|2843.7|0
1658813100000|2022-07-26 05:25:00|2856.6|2845.2|2854.7|2843.3|2856.7|2845.3|2854.7|2843.3|0
1658813400000|2022-07-26 05:30:00|2855.1|2843.7|2855.1|2843.7|2856.1|2844.7|2854.5|2843.1|0
1658813700000|2022-07-26 05:35:00|2855.6|2844.2|2855.3|2843.9|2856.1|2844.7|2854.4|2843|0
1658814000000|2022-07-26 05:40:00|2854.9|2843.5|2853.9|2842.5|2855.4|2844|2853.6|2842.2|0
1658814300000|2022-07-26 05:45:00|2854|2842.6|2853.9|2842.5|2855.7|2844.3|2853.9|2842.5|0
1658814600000|2022-07-26 05:50:00|2853.4|2842|2853.7|2842.3|2853.8|2842.4|2852.7|2841.3|0
1658814900000|2022-07-26 05:55:00|2853.4|2842|2854.9|2843.5|2855|2843.6|2852.9|2841.5|0
1658880600000|2022-07-27 00:10:00|2844.3|2832.9|2843.8|2832.4|2844.3|2832.9|2839.9|2828.5|0
1658880900000|2022-07-27 00:15:00|2844.9|2833.5|2848.5|2837.1|2848.5|2837.1|2844.9|2833.5|0
1658881200000|2022-07-27 00:20:00|2850|2838.6|2846.6|2835.2|2852.2|2840.8|2844.4|2833|0
1658881500000|2022-07-27 00:25:00|2846.2|2834.8|2847.1|2835.7|2847.1|2835.7|2844.2|2832.8|0
1658881800000|2022-07-27 00:30:00|2847.8|2836.4|2845.7|2834.3|2848.4|2837|2845.7|2834.3|0
1658882100000|2022-07-27 00:35:00|2846.3|2834.9|2844.5|2833.1|2847|2835.6|2844.1|2832.7|0
1658882400000|2022-07-27 00:40:00|2846|2834.6|2844.2|2832.8|2846|2834.6|2844.2|2832.8|0
1658882700000|2022-07-27 00:45:00|2843.1|2831.7|2835.5|2824.1|2844.9|2833.5|2835.5|2824.1|0
1658883000000|2022-07-27 00:50:00|2836.1|2824.7|2833.9|2822.5|2836.6|2825.2|2833.7|2822.3|0
1658883300000|2022-07-27 00:55:00|2833.3|2821.9|2829.6|2818.4|2833.6|2822.2|2829.6|2818.4|0
1658883600000|2022-07-27 01:00:00|2829.5|2818.3|2830.8|2819.4|2832.5|2821.1|2829.5|2818.3|0
1658883900000|2022-07-27 01:05:00|2830|2818.8|2826.1|2814.9|2830|2818.8|2826.1|2814.9|0
1658884200000|2022-07-27 01:10:00|2827.7|2816.5|2830.1|2818.9|2830.8|2819.4|2827.6|2816.4|0
1658884500000|2022-07-27 01:15:00|2828.5|2817.3|2829|2817.8|2830.3|2819.1|2828.5|2817.3|0
1658884800000|2022-07-27 01:20:00|2828.9|2817.7|2827.7|2816.5|2828.9|2817.7|2825.9|2814.7|0
1658885100000|2022-07-27 01:25:00|2827.9|2816.7|2828.2|2817|2828.2|2817|2825.3|2814.1|0
1658885400000|2022-07-27 01:30:00|2829.3|2818.1|2839.8|2828.4|2840.3|2828.9|2829.3|2818.1|0
1658885700000|2022-07-27 01:35:00|2839.4|2828|2840.7|2829.3|2841.5|2830.1|2838.8|2827.4|0
1658886000000|2022-07-27 01:40:00|2840.2|2828.8|2841.3|2829.9|2842.9|2831.5|2840|2828.6|0
1658886300000|2022-07-27 01:45:00|2842.2|2830.8|2847.9|2836.5|2847.9|2836.5|2841.4|2830|0
1658886600000|2022-07-27 01:50:00|2847.4|2836|2847.1|2835.7|2848.3|2836.9|2846.2|2834.8|0
1658886900000|2022-07-27 01:55:00|2847.5|2836.1|2846.2|2834.8|2848.2|2836.8|2846.1|2834.7|0
1658887200000|2022-07-27 02:00:00|2845.3|2833.9|2847.3|2835.9|2849.4|2838|2845.3|2833.9|0
1658887500000|2022-07-27 02:05:00|2848|2836.6|2851.3|2839.9|2851.8|2840.4|2847.5|2836.1|0
1658887800000|2022-07-27 02:10:00|2851.8|2840.4|2851.5|2840.1|2852.4|2841|2851.3|2839.9|0
1658888100000|2022-07-27 02:15:00|2853.1|2841.7|2851.9|2840.5|2853.1|2841.7|2851.9|2840.5|0
1658888400000|2022-07-27 02:20:00|2851.6|2840.2|2853.7|2842.3|2854.8|2843.4|2851.6|2840.2|0
1658888700000|2022-07-27 02:25:00|2853.9|2842.5|2852|2840.6|2854|2842.6|2852|2840.6|0
1658889000000|2022-07-27 02:30:00|2851.1|2839.7|2855.2|2843.8|2855.2|2843.8|2851.1|2839.7|0
1658889300000|2022-07-27 02:35:00|2856.9|2845.5|2856|2844.6|2857.7|2846.3|2855.7|2844.3|0
1658889600000|2022-07-27 02:40:00|2855.7|2844.3|2854.5|2843.1|2855.7|2844.3|2854|2842.6|0
1658889900000|2022-07-27 02:45:00|2853.7|2842.3|2857.1|2845.7|2857.1|2845.7|2853.5|2842.1|0
1658890200000|2022-07-27 02:50:00|2855.8|2844.4|2858.3|2846.9|2858.6|2847.2|2855.8|2844.4|0
1658890500000|2022-07-27 02:55:00|2858.4|2847|2856.1|2844.7|2858.4|2847|2856.1|2844.7|0
1658890800000|2022-07-27 03:00:00|2856.3|2844.9|2856|2844.6|2857.1|2845.7|2855.8|2844.4|0
1658891100000|2022-07-27 03:05:00|2855.4|2844|2857.7|2846.3|2857.7|2846.3|2855.4|2844|0
1658891400000|2022-07-27 03:10:00|2856.7|2845.3|2857.5|2846.1|2859.8|2848.4|2856.7|2845.3|0
1658891700000|2022-07-27 03:15:00|2857|2845.6|2858.8|2847.4|2858.8|2847.4|2856.5|2845.1|0
1658892000000|2022-07-27 03:20:00|2860|2848.6|2859.9|2848.5|2860.3|2848.9|2859.6|2848.2|0
1658892300000|2022-07-27 03:25:00|2860.5|2849.1|2858.8|2847.4|2860.5|2849.1|2858.2|2846.8|0
1658892600000|2022-07-27 03:30:00|2858.5|2847.1|2858.2|2846.8|2858.5|2847.1|2858|2846.6|0
1658892900000|2022-07-27 03:35:00|2858.1|2846.7|2859|2847.6|2859.1|2847.7|2858|2846.6|0
1658893200000|2022-07-27 03:40:00|2858.9|2847.5|2860.3|2848.9|2860.3|2848.9|2858.9|2847.5|0
1658893500000|2022-07-27 03:45:00|2860.5|2849.1|2861.8|2850.4|2862.7|2851.3|2860.5|2849.1|0
1658893800000|2022-07-27 03:50:00|2861.4|2850|2860.8|2849.4|2861.8|2850.4|2860.5|2849.1|0
1658894100000|2022-07-27 03:55:00|2861.3|2849.9|2859.6|2848.2|2861.5|2850.1|2859.6|2848.2|0
1658894400000|2022-07-27 04:00:00|2859.7|2848.3|2860.7|2849.3|2860.9|2849.5|2859.7|2848.3|0
1658894700000|2022-07-27 04:05:00|2860.6|2849.2|2859.6|2848.2|2861.5|2850.1|2858.7|2847.3|0
1658895000000|2022-07-27 04:10:00|2859.7|2848.3|2861.4|2850|2862.4|2851|2859.7|2848.3|0
1658895300000|2022-07-27 04:15:00|2861.5|2850.1|2864.2|2852.8|2864.2|2852.8|2861.4|2850|0
1658895600000|2022-07-27 04:20:00|2863.8|2852.4|2864.1|2852.7|2864.5|2853.1|2863.4|2852|0
1658895900000|2022-07-27 04:25:00|2865.6|2854.2|2866.4|2855|2866.4|2855|2865.6|2854.2|0
1658896200000|2022-07-27 04:30:00|2865.9|2854.5|2864.5|2853.1|2865.9|2854.5|2863.9|2852.5|0
1658896500000|2022-07-27 04:35:00|2864.6|2853.2|2866.4|2855|2866.7|2855.3|2864.6|2853.2|0
1658896800000|2022-07-27 04:40:00|2866.6|2855.2|2869.7|2858.3|2870.1|2858.7|2866.6|2855.2|0
1658897100000|2022-07-27 04:45:00|2869.4|2858|2870.3|2858.9|2870.3|2858.9|2869.1|2857.7|0
1658897400000|2022-07-27 04:50:00|2870.2|2858.8|2870.3|2858.9|2872.4|2861|2870.2|2858.8|0
1658897700000|2022-07-27 04:55:00|2870.2|2858.8|2871.4|2860|2871.8|2860.4|2870.2|2858.8|0
1658898000000|2022-07-27 05:00:00|2872.5|2861.1|2874.1|2862.7|2874.1|2862.7|2872.5|2861.1|0
1658898300000|2022-07-27 05:05:00|2873.9|2862.5|2874.8|2863.4|2875.2|2863.8|2873.8|2862.4|0
1658898600000|2022-07-27 05:10:00|2874.5|2863.1|2875.9|2864.5|2875.9|2864.5|2873.8|2862.4|0
1658898900000|2022-07-27 05:15:00|2876.2|2864.8|2876.9|2865.5|2877|2865.6|2875.7|2864.3|0
1658899200000|2022-07-27 05:20:00|2876.3|2864.9|2876.8|2865.4|2876.8|2865.4|2876.3|2864.9|0
1658899500000|2022-07-27 05:25:00|2877|2865.6|2877.1|2865.7|2877.8|2866.4|2876.4|2865|0
1658899800000|2022-07-27 05:30:00|2877.3|2865.9|2877|2865.6|2877.8|2866.4|2876.7|2865.3|0
1658900100000|2022-07-27 05:35:00|2877.4|2866|2876.4|2865|2877.5|2866.1|2876.1|2864.7|0
1658900400000|2022-07-27 05:40:00|2876.5|2865.1|2877.2|2865.8|2877.7|2866.3|2876.1|2864.7|0
1658900700000|2022-07-27 05:45:00|2877.7|2866.3|2879.6|2868.2|2879.6|2868.2|2877|2865.6|0
1658901000000|2022-07-27 05:50:00|2878.6|2867.2|2878|2866.6|2878.9|2867.5|2877.5|2866.1|0
1658901300000|2022-07-27 05:55:00|2877.7|2866.3|2877.1|2865.7|2878.2|2866.8|2876.3|2864.9|0
1658967000000|2022-07-28 00:10:00|2905.4|2893.8|2909.6|2898|2910.2|2898.6|2904.8|2893.2|0
1658967300000|2022-07-28 00:15:00|2910.9|2899.3|2907.8|2896.2|2911.5|2899.9|2907.8|2896.2|0
1658967600000|2022-07-28 00:20:00|2908.1|2896.5|2908.7|2897.1|2913.8|2902.2|2908.1|2896.5|0
1658967900000|2022-07-28 00:25:00|2907.2|2895.6|2908.1|2896.5|2909.9|2898.3|2907.2|2895.6|0
1658968200000|2022-07-28 00:30:00|2907.3|2895.7|2903.6|2892|2908|2896.4|2903.6|2892|0
1658968500000|2022-07-28 00:35:00|2904.3|2892.7|2904.5|2892.9|2905.4|2893.8|2903.4|2891.8|0
1658968800000|2022-07-28 00:40:00|2903.1|2891.5|2903.4|2891.8|2904.7|2893.1|2903.1|2891.5|0
1658969100000|2022-07-28 00:45:00|2902.6|2891|2899.8|2888.2|2902.7|2891.1|2899.7|2888.1|0
1658969400000|2022-07-28 00:50:00|2900.1|2888.5|2895.2|2883.6|2900.1|2888.5|2895.2|2883.6|0
1658969700000|2022-07-28 00:55:00|2895.3|2883.7|2891.5|2879.9|2895.3|2883.7|2891.3|2879.7|0
1658970000000|2022-07-28 01:00:00|2892|2880.4|2889.2|2877.6|2892.7|2881.1|2888.2|2876.6|0
1658970300000|2022-07-28 01:05:00|2889.1|2877.5|2889.4|2877.8|2890|2878.4|2887|2875.4|0
1658970600000|2022-07-28 01:10:00|2889|2877.4|2886.8|2875.2|2890.2|2878.6|2886.8|2875.2|0
1658970900000|2022-07-28 01:15:00|2883.2|2871.6|2879.3|2867.9|2883.2|2871.6|2879.3|2867.9|0
1658971200000|2022-07-28 01:20:00|2878.9|2867.5|2880.4|2869|2880.4|2869|2874.7|2863.3|0
1658971500000|2022-07-28 01:25:00|2879.7|2868.3|2880.1|2868.7|2881.2|2869.6|2879.6|2868.2|0
1658971800000|2022-07-28 01:30:00|2879.6|2868.2|2876.7|2865.3|2879.6|2868.2|2874.6|2863.2|0
1658972100000|2022-07-28 01:35:00|2877.7|2866.3|2875.9|2864.5|2879.3|2867.9|2875.4|2864|0
1658972400000|2022-07-28 01:40:00|2876.6|2865.2|2872.4|2861|2877.6|2866.2|2872.4|2861|0
1658972700000|2022-07-28 01:45:00|2872.6|2861.2|2875.9|2864.5|2876.2|2864.8|2871.2|2859.8|0
1658973000000|2022-07-28 01:50:00|2875.4|2864|2879.1|2867.7|2879.1|2867.7|2875|2863.6|0
1658973300000|2022-07-28 01:55:00|2877.6|2866.2|2884.9|2873.3|2885.2|2873.6|2877.6|2866.2|0
1658973600000|2022-07-28 02:00:00|2884.7|2873.1|2882.4|2870.8|2884.7|2873.1|2882.1|2870.5|0
1658973900000|2022-07-28 02:05:00|2882.7|2871.1|2886.2|2874.6|2886.2|2874.6|2882.6|2871|0
1658974200000|2022-07-28 02:10:00|2886.3|2874.7|2887.8|2876.2|2888.3|2876.7|2886|2874.4|0
1658974500000|2022-07-28 02:15:00|2887|2875.4|2888.5|2876.9|2888.5|2876.9|2885.7|2874.1|0
1658974800000|2022-07-28 02:20:00|2888.3|2876.7|2889.3|2877.7|2889.7|2878.1|2888.3|2876.7|0
1658975100000|2022-07-28 02:25:00|2889.1|2877.5|2887.4|2875.8|2889.9|2878.3|2887.4|2875.8|0
1658975400000|2022-07-28 02:30:00|2887.2|2875.6|2889.1|2877.5|2889.1|2877.5|2885.9|2874.3|0
1658975700000|2022-07-28 02:35:00|2888.1|2876.5|2892.3|2880.7|2892.3|2880.7|2888.1|2876.5|0
1658976000000|2022-07-28 02:40:00|2892.4|2880.8|2894.7|2883.1|2894.8|2883.2|2892|2880.4|0
1658976300000|2022-07-28 02:45:00|2894.2|2882.6|2892.4|2880.8|2894.2|2882.6|2892.4|2880.8|0
1658976600000|2022-07-28 02:50:00|2892.8|2881.2|2892.9|2881.3|2893.2|2881.6|2891.6|2880|0
1658976900000|2022-07-28 02:55:00|2893.1|2881.5|2894|2882.4|2894.1|2882.5|2892.1|2880.5|0
1658977200000|2022-07-28 03:00:00|2894.1|2882.5|2889.8|2878.2|2894.1|2882.5|2889.6|2878|0
1658977500000|2022-07-28 03:05:00|2889.9|2878.3|2891.9|2880.3|2892.6|2881|2888.3|2876.7|0
1658977800000|2022-07-28 03:10:00|2892.5|2880.9|2891.5|2879.9|2892.5|2880.9|2891.5|2879.9|0
1658978100000|2022-07-28 03:15:00|2891.2|2879.6|2892.6|2881|2892.6|2881|2891.2|2879.6|0
1658978400000|2022-07-28 03:20:00|2892.2|2880.6|2892.4|2880.8|2893.8|2882.2|2892.2|2880.6|0
1658978700000|2022-07-28 03:25:00|2892.7|2881.1|2895.2|2883.6|2895.5|2883.9|2892.7|2881.1|0
1658979000000|2022-07-28 03:30:00|2894.9|2883.3|2895.3|2883.7|2895.7|2884.1|2894.5|2882.9|0
1658979300000|2022-07-28 03:35:00|2895.1|2883.5|2895.7|2884.1|2895.7|2884.1|2893.4|2881.8|0
1658979600000|2022-07-28 03:40:00|2895.9|2884.3|2895.4|2883.8|2896.7|2885.1|2895.4|2883.8|0
1658979900000|2022-07-28 03:45:00|2896|2884.4|2895.9|2884.3|2896.9|2885.3|2895.5|2883.9|0
1658980200000|2022-07-28 03:50:00|2896.4|2884.8|2896|2884.4|2897.4|2885.8|2896|2884.4|0
1658980500000|2022-07-28 03:55:00|2896.5|2884.9|2895.1|2883.5|2897.2|2885.6|2894.4|2882.8|0
1658980800000|2022-07-28 04:00:00|2894.6|2883|2893.3|2881.7|2895|2883.4|2893.3|2881.7|0
1658981100000|2022-07-28 04:05:00|2892.6|2881|2894.1|2882.5|2894.3|2882.7|2892.4|2880.8|0
1658981400000|2022-07-28 04:10:00|2894.5|2882.9|2892.8|2881.2|2894.5|2882.9|2892.2|2880.6|0
1658981700000|2022-07-28 04:15:00|2892.9|2881.3|2892.9|2881.3|2895.1|2883.5|2892.9|2881.3|0
1658982000000|2022-07-28 04:20:00|2892.6|2881|2893.9|2882.3|2893.9|2882.3|2892.4|2880.8|0
1658982300000|2022-07-28 04:25:00|2894|2882.4|2896.2|2884.6|2896.2|2884.6|2893.6|2882|0
1658982600000|2022-07-28 04:30:00|2896.5|2884.9|2896.3|2884.7|2896.5|2884.9|2894.5|2882.9|0
1658982900000|2022-07-28 04:35:00|2896.4|2884.8|2898.7|2887.1|2898.9|2887.3|2896.4|2884.8|0
1658983200000|2022-07-28 04:40:00|2898.8|2887.2|2899.4|2887.8|2899.4|2887.8|2897.5|2885.9|0
1658983500000|2022-07-28 04:45:00|2899|2887.4|2899.5|2887.9|2899.5|2887.9|2898.7|2887.1|0
1658983800000|2022-07-28 04:50:00|2899.6|2888|2899.2|2887.6|2900.6|2889|2898|2886.4|0
1658984100000|2022-07-28 04:55:00|2899.8|2888.2|2900|2888.4|2901.1|2889.5|2899.8|2888.2|0
1658984400000|2022-07-28 05:00:00|2899|2887.4|2898.5|2886.9|2899.5|2887.9|2898.5|2886.9|0
1658984700000|2022-07-28 05:05:00|2898.8|2887.2|2899.3|2887.7|2899.7|2888.1|2898.7|2887.1|0
1658985000000|2022-07-28 05:10:00|2899.9|2888.3|2899.8|2888.2|2900.4|2888.8|2898.2|2886.6|0
1658985300000|2022-07-28 05:15:00|2899.2|2887.6|2900.7|2889.1|2900.8|2889.2|2899.1|2887.5|0
1658985600000|2022-07-28 05:20:00|2901.3|2889.7|2899.9|2888.3|2901.3|2889.7|2898.2|2886.6|0
1658985900000|2022-07-28 05:25:00|2900.5|2888.9|2898.9|2887.3|2900.5|2888.9|2898.9|2887.3|0
1658986200000|2022-07-28 05:30:00|2898.5|2886.9|2900.3|2888.7|2900.6|2889|2898.5|2886.9|0
1658986500000|2022-07-28 05:35:00|2899.6|2888|2899.1|2887.5|2901.5|2889.9|2899.1|2887.5|0
1658986800000|2022-07-28 05:40:00|2898.3|2886.7|2894.2|2882.6|2898.3|2886.7|2894|2882.4|0
1658987100000|2022-07-28 05:45:00|2893.8|2882.2|2893.2|2881.6|2894.2|2882.6|2891.3|2879.7|0
1658987400000|2022-07-28 05:50:00|2892.5|2880.9|2893.6|2882|2894|2882.4|2892.5|2880.9|0
1658987700000|2022-07-28 05:55:00|2893.2|2881.6|2892.7|2881.1|2894.8|2883.2|2892.3|2880.7|0
1658967000000|2022-07-28 00:10:00|2905.4|2893.8|2909.6|2898|2910.2|2898.6|2904.8|2893.2|0
1658967300000|2022-07-28 00:15:00|2910.9|2899.3|2907.8|2896.2|2911.5|2899.9|2907.8|2896.2|0
1658967600000|2022-07-28 00:20:00|2908.1|2896.5|2908.7|2897.1|2913.8|2902.2|2908.1|2896.5|0
1658967900000|2022-07-28 00:25:00|2907.2|2895.6|2908.1|2896.5|2909.9|2898.3|2907.2|2895.6|0
1658968200000|2022-07-28 00:30:00|2907.3|2895.7|2903.6|2892|2908|2896.4|2903.6|2892|0
1658968500000|2022-07-28 00:35:00|2904.3|2892.7|2904.5|2892.9|2905.4|2893.8|2903.4|2891.8|0
1658968800000|2022-07-28 00:40:00|2903.1|2891.5|2903.4|2891.8|2904.7|2893.1|2903.1|2891.5|0
1658969100000|2022-07-28 00:45:00|2902.6|2891|2899.8|2888.2|2902.7|2891.1|2899.7|2888.1|0
1658969400000|2022-07-28 00:50:00|2900.1|2888.5|2895.2|2883.6|2900.1|2888.5|2895.2|2883.6|0
1658969700000|2022-07-28 00:55:00|2895.3|2883.7|2891.5|2879.9|2895.3|2883.7|2891.3|2879.7|0
1658970000000|2022-07-28 01:00:00|2892|2880.4|2889.2|2877.6|2892.7|2881.1|2888.2|2876.6|0
1658970300000|2022-07-28 01:05:00|2889.1|2877.5|2889.4|2877.8|2890|2878.4|2887|2875.4|0
1658970600000|2022-07-28 01:10:00|2889|2877.4|2886.8|2875.2|2890.2|2878.6|2886.8|2875.2|0
1658970900000|2022-07-28 01:15:00|2883.2|2871.6|2879.3|2867.9|2883.2|2871.6|2879.3|2867.9|0
1658971200000|2022-07-28 01:20:00|2878.9|2867.5|2880.4|2869|2880.4|2869|2874.7|2863.3|0
1658971500000|2022-07-28 01:25:00|2879.7|2868.3|2880.1|2868.7|2881.2|2869.6|2879.6|2868.2|0
1658971800000|2022-07-28 01:30:00|2879.6|2868.2|2876.7|2865.3|2879.6|2868.2|2874.6|2863.2|0
1658972100000|2022-07-28 01:35:00|2877.7|2866.3|2875.9|2864.5|2879.3|2867.9|2875.4|2864|0
1658972400000|2022-07-28 01:40:00|2876.6|2865.2|2872.4|2861|2877.6|2866.2|2872.4|2861|0
1658972700000|2022-07-28 01:45:00|2872.6|2861.2|2875.9|2864.5|2876.2|2864.8|2871.2|2859.8|0
1658973000000|2022-07-28 01:50:00|2875.4|2864|2879.1|2867.7|2879.1|2867.7|2875|2863.6|0
1658973300000|2022-07-28 01:55:00|2877.6|2866.2|2884.9|2873.3|2885.2|2873.6|2877.6|2866.2|0
1658973600000|2022-07-28 02:00:00|2884.7|2873.1|2882.4|2870.8|2884.7|2873.1|2882.1|2870.5|0
1658973900000|2022-07-28 02:05:00|2882.7|2871.1|2886.2|2874.6|2886.2|2874.6|2882.6|2871|0
1658974200000|2022-07-28 02:10:00|2886.3|2874.7|2887.8|2876.2|2888.3|2876.7|2886|2874.4|0
1658974500000|2022-07-28 02:15:00|2887|2875.4|2888.5|2876.9|2888.5|2876.9|2885.7|2874.1|0
1658974800000|2022-07-28 02:20:00|2888.3|2876.7|2889.3|2877.7|2889.7|2878.1|2888.3|2876.7|0
1658975100000|2022-07-28 02:25:00|2889.1|2877.5|2887.4|2875.8|2889.9|2878.3|2887.4|2875.8|0
1658975400000|2022-07-28 02:30:00|2887.2|2875.6|2889.1|2877.5|2889.1|2877.5|2885.9|2874.3|0
1658975700000|2022-07-28 02:35:00|2888.1|2876.5|2892.3|2880.7|2892.3|2880.7|2888.1|2876.5|0
1658976000000|2022-07-28 02:40:00|2892.4|2880.8|2894.7|2883.1|2894.8|2883.2|2892|2880.4|0
1658976300000|2022-07-28 02:45:00|2894.2|2882.6|2892.4|2880.8|2894.2|2882.6|2892.4|2880.8|0
1658976600000|2022-07-28 02:50:00|2892.8|2881.2|2892.9|2881.3|2893.2|2881.6|2891.6|2880|0
1658976900000|2022-07-28 02:55:00|2893.1|2881.5|2894|2882.4|2894.1|2882.5|2892.1|2880.5|0
1658977200000|2022-07-28 03:00:00|2894.1|2882.5|2889.8|2878.2|2894.1|2882.5|2889.6|2878|0
1658977500000|2022-07-28 03:05:00|2889.9|2878.3|2891.9|2880.3|2892.6|2881|2888.3|2876.7|0
1658977800000|2022-07-28 03:10:00|2892.5|2880.9|2891.5|2879.9|2892.5|2880.9|2891.5|2879.9|0
1658978100000|2022-07-28 03:15:00|2891.2|2879.6|2892.6|2881|2892.6|2881|2891.2|2879.6|0
1658978400000|2022-07-28 03:20:00|2892.2|2880.6|2892.4|2880.8|2893.8|2882.2|2892.2|2880.6|0
1658978700000|2022-07-28 03:25:00|2892.7|2881.1|2895.2|2883.6|2895.5|2883.9|2892.7|2881.1|0
1658979000000|2022-07-28 03:30:00|2894.9|2883.3|2895.3|2883.7|2895.7|2884.1|2894.5|2882.9|0
1658979300000|2022-07-28 03:35:00|2895.1|2883.5|2895.7|2884.1|2895.7|2884.1|2893.4|2881.8|0
1658979600000|2022-07-28 03:40:00|2895.9|2884.3|2895.4|2883.8|2896.7|2885.1|2895.4|2883.8|0
1658979900000|2022-07-28 03:45:00|2896|2884.4|2895.9|2884.3|2896.9|2885.3|2895.5|2883.9|0
1658980200000|2022-07-28 03:50:00|2896.4|2884.8|2896|2884.4|2897.4|2885.8|2896|2884.4|0
1658980500000|2022-07-28 03:55:00|2896.5|2884.9|2895.1|2883.5|2897.2|2885.6|2894.4|2882.8|0
1658980800000|2022-07-28 04:00:00|2894.6|2883|2893.3|2881.7|2895|2883.4|2893.3|2881.7|0
1658981100000|2022-07-28 04:05:00|2892.6|2881|2894.1|2882.5|2894.3|2882.7|2892.4|2880.8|0
1658981400000|2022-07-28 04:10:00|2894.5|2882.9|2892.8|2881.2|2894.5|2882.9|2892.2|2880.6|0
1658981700000|2022-07-28 04:15:00|2892.9|2881.3|2892.9|2881.3|2895.1|2883.5|2892.9|2881.3|0
1658982000000|2022-07-28 04:20:00|2892.6|2881|2893.9|2882.3|2893.9|2882.3|2892.4|2880.8|0
1658982300000|2022-07-28 04:25:00|2894|2882.4|2896.2|2884.6|2896.2|2884.6|2893.6|2882|0
1658982600000|2022-07-28 04:30:00|2896.5|2884.9|2896.3|2884.7|2896.5|2884.9|2894.5|2882.9|0
1658982900000|2022-07-28 04:35:00|2896.4|2884.8|2898.7|2887.1|2898.9|2887.3|2896.4|2884.8|0
1658983200000|2022-07-28 04:40:00|2898.8|2887.2|2899.4|2887.8|2899.4|2887.8|2897.5|2885.9|0
1658983500000|2022-07-28 04:45:00|2899|2887.4|2899.5|2887.9|2899.5|2887.9|2898.7|2887.1|0
1658983800000|2022-07-28 04:50:00|2899.6|2888|2899.2|2887.6|2900.6|2889|2898|2886.4|0
1658984100000|2022-07-28 04:55:00|2899.8|2888.2|2900|2888.4|2901.1|2889.5|2899.8|2888.2|0
1658984400000|2022-07-28 05:00:00|2899|2887.4|2898.5|2886.9|2899.5|2887.9|2898.5|2886.9|0
1658984700000|2022-07-28 05:05:00|2898.8|2887.2|2899.3|2887.7|2899.7|2888.1|2898.7|2887.1|0
1658985000000|2022-07-28 05:10:00|2899.9|2888.3|2899.8|2888.2|2900.4|2888.8|2898.2|2886.6|0
1658985300000|2022-07-28 05:15:00|2899.2|2887.6|2900.7|2889.1|2900.8|2889.2|2899.1|2887.5|0
1658985600000|2022-07-28 05:20:00|2901.3|2889.7|2899.9|2888.3|2901.3|2889.7|2898.2|2886.6|0
1658985900000|2022-07-28 05:25:00|2900.5|2888.9|2898.9|2887.3|2900.5|2888.9|2898.9|2887.3|0
1658986200000|2022-07-28 05:30:00|2898.5|2886.9|2900.3|2888.7|2900.6|2889|2898.5|2886.9|0
1658986500000|2022-07-28 05:35:00|2899.6|2888|2899.1|2887.5|2901.5|2889.9|2899.1|2887.5|0
1658986800000|2022-07-28 05:40:00|2898.3|2886.7|2894.2|2882.6|2898.3|2886.7|2894|2882.4|0
1658987100000|2022-07-28 05:45:00|2893.8|2882.2|2893.2|2881.6|2894.2|2882.6|2891.3|2879.7|0
1658987400000|2022-07-28 05:50:00|2892.5|2880.9|2893.6|2882|2894|2882.4|2892.5|2880.9|0
1658987700000|2022-07-28 05:55:00|2893.2|2881.6|2892.7|2881.1|2894.8|2883.2|2892.3|2880.7|0
1659053400000|2022-07-29 00:10:00|2919.5|2907.9|2920.7|2909.1|2924.5|2912.9|2919.5|2907.9|0
1659053700000|2022-07-29 00:15:00|2920.8|2909.2|2922|2910.4|2922.5|2910.9|2919.5|2907.9|0
1659054000000|2022-07-29 00:20:00|2924.1|2912.5|2920.6|2909|2924.2|2912.6|2918|2906.4|0
1659054300000|2022-07-29 00:25:00|2920.3|2908.7|2918.7|2907.1|2921|2909.4|2917.3|2905.7|0
1659054600000|2022-07-29 00:30:00|2920.2|2908.6|2916.3|2904.7|2920.2|2908.6|2915.2|2903.6|0
1659054900000|2022-07-29 00:35:00|2916.7|2905.1|2916.3|2904.7|2916.9|2905.3|2915.9|2904.3|0
1659055200000|2022-07-29 00:40:00|2915.3|2903.7|2913.6|2902|2918.8|2907.2|2913.6|2902|0
1659055500000|2022-07-29 00:45:00|2914|2902.4|2910.5|2898.9|2915.3|2903.7|2910.5|2898.9|0
1659055800000|2022-07-29 00:50:00|2910.7|2899.1|2911.4|2899.8|2913.3|2901.7|2910.7|2899.1|0
1659056100000|2022-07-29 00:55:00|2910.8|2899.2|2912.1|2900.5|2913.3|2901.7|2910.8|2899.2|0
1659056400000|2022-07-29 01:00:00|2912|2900.4|2909.7|2898.1|2912|2900.4|2909.4|2897.8|0
1659056700000|2022-07-29 01:05:00|2910.5|2898.9|2912.7|2901.1|2913.4|2901.8|2910.2|2898.6|0
1659057000000|2022-07-29 01:10:00|2915.4|2903.8|2914.1|2902.5|2916|2904.4|2914.1|2902.5|0
1659057300000|2022-07-29 01:15:00|2914.5|2902.9|2917.5|2905.9|2918.6|2907|2914.5|2902.9|0
1659057600000|2022-07-29 01:20:00|2917.6|2906|2914.6|2903|2920.3|2908.7|2914.6|2903|0
1659057900000|2022-07-29 01:25:00|2913.5|2901.9|2915.6|2904|2915.6|2904|2912.7|2901.1|0
1659058200000|2022-07-29 01:30:00|2915|2903.4|2908.5|2896.9|2915|2903.4|2908.5|2896.9|0
1659058500000|2022-07-29 01:35:00|2908.3|2896.7|2909|2897.4|2910.1|2898.5|2907.6|2896|0
1659058800000|2022-07-29 01:40:00|2909.2|2897.6|2903.6|2892|2909.2|2897.6|2903.6|2892|0
1659059100000|2022-07-29 01:45:00|2901.6|2890|2905|2893.4|2905|2893.4|2901.3|2889.7|0
1659059400000|2022-07-29 01:50:00|2905.9|2894.3|2905.3|2893.7|2906.4|2894.8|2904.6|2893|0
1659059700000|2022-07-29 01:55:00|2904.8|2893.2|2906.9|2895.3|2906.9|2895.3|2904.8|2893.2|0
1659060000000|2022-07-29 02:00:00|2906.6|2895|2908.1|2896.5|2909|2897.4|2906|2894.4|0
1659060300000|2022-07-29 02:05:00|2908.2|2896.6|2911|2899.4|2911|2899.4|2908.2|2896.6|0
1659060600000|2022-07-29 02:10:00|2911.4|2899.8|2914.9|2903.3|2915.2|2903.6|2911.4|2899.8|0
1659060900000|2022-07-29 02:15:00|2914.3|2902.7|2910.9|2899.3|2914.8|2903.2|2910.3|2898.7|0
1659061200000|2022-07-29 02:20:00|2911.4|2899.8|2912.7|2901.1|2912.7|2901.1|2910.4|2898.8|0
1659061500000|2022-07-29 02:25:00|2913.1|2901.5|2911.9|2900.3|2913.1|2901.5|2911.3|2899.7|0
1659061800000|2022-07-29 02:30:00|2912.7|2901.1|2911|2899.4|2913.5|2901.9|2911|2899.4|0
1659062100000|2022-07-29 02:35:00|2911.9|2900.3|2910.5|2898.9|2912|2900.4|2909.9|2898.3|0
1659062400000|2022-07-29 02:40:00|2909.5|2897.9|2909.4|2897.8|2909.9|2898.3|2908.7|2897.1|0
1659062700000|2022-07-29 02:45:00|2910.2|2898.6|2910.4|2898.8|2910.4|2898.8|2909.5|2897.9|0
1659063000000|2022-07-29 02:50:00|2910.1|2898.5|2909.7|2898.1|2910.1|2898.5|2908.9|2897.3|0
1659063300000|2022-07-29 02:55:00|2909|2897.4|2912.7|2901.1|2912.7|2901.1|2909|2897.4|0
1659063600000|2022-07-29 03:00:00|2913.3|2901.7|2913.9|2902.3|2913.9|2902.3|2912.5|2900.9|0
1659063900000|2022-07-29 03:05:00|2913.7|2902.1|2912.7|2901.1|2913.7|2902.1|2912.7|2901.1|0
1659064200000|2022-07-29 03:10:00|2913.6|2902|2914.2|2902.6|2914.2|2902.6|2913.1|2901.5|0
1659064500000|2022-07-29 03:15:00|2913.5|2901.9|2912.7|2901.1|2914.3|2902.7|2912.7|2901.1|0
1659064800000|2022-07-29 03:20:00|2912.3|2900.7|2910.3|2898.7|2912.3|2900.7|2910.3|2898.7|0
1659065100000|2022-07-29 03:25:00|2909.7|2898.1|2909.8|2898.2|2911|2899.4|2909.4|2897.8|0
1659065400000|2022-07-29 03:30:00|2909.3|2897.7|2906.6|2895|2909.3|2897.7|2906.4|2894.8|0
1659065700000|2022-07-29 03:35:00|2906.4|2894.8|2908.2|2896.6|2908.2|2896.6|2906.3|2894.7|0
1659066000000|2022-07-29 03:40:00|2910.7|2899.1|2909.7|2898.1|2910.8|2899.2|2909.3|2897.7|0
1659066300000|2022-07-29 03:45:00|2910|2898.4|2911|2899.4|2911.2|2899.6|2910|2898.4|0
1659066600000|2022-07-29 03:50:00|2909.4|2897.8|2907.4|2895.8|2909.5|2897.9|2907.4|2895.8|0
1659066900000|2022-07-29 03:55:00|2907.8|2896.2|2907|2895.4|2907.8|2896.2|2906.5|2894.9|0
1659067200000|2022-07-29 04:00:00|2906.7|2895.1|2907.1|2895.5|2907.1|2895.5|2906.3|2894.7|0
1659067500000|2022-07-29 04:05:00|2907.3|2895.7|2907.5|2895.9|2907.8|2896.2|2906.7|2895.1|0
1659067800000|2022-07-29 04:10:00|2907.8|2896.2|2906.3|2894.7|2908.2|2896.6|2905.6|2894|0
1659068100000|2022-07-29 04:15:00|2906.6|2895|2907.7|2896.1|2907.7|2896.1|2906|2894.4|0
1659068400000|2022-07-29 04:20:00|2909.4|2897.8|2909.8|2898.2|2910.4|2898.8|2909.2|2897.6|0
1659068700000|2022-07-29 04:25:00|2911.1|2899.5|2908.4|2896.8|2912|2900.4|2908.4|2896.8|0
1659069000000|2022-07-29 04:30:00|2909|2897.4|2905.3|2893.7|2909|2897.4|2905|2893.4|0
1659069300000|2022-07-29 04:35:00|2905.5|2893.9|2907.1|2895.5|2907.1|2895.5|2904.7|2893.1|0
1659069600000|2022-07-29 04:40:00|2907.3|2895.7|2906.7|2895.1|2907.5|2895.9|2906.7|2895.1|0
1659069900000|2022-07-29 04:45:00|2907.9|2896.3|2905.9|2894.3|2908.2|2896.6|2905.8|2894.2|0
1659070200000|2022-07-29 04:50:00|2906.6|2895|2905.9|2894.3|2907.4|2895.8|2905.9|2894.3|0
1659070500000|2022-07-29 04:55:00|2905.8|2894.2|2906.6|2895|2907|2895.4|2905|2893.4|0
1659070800000|2022-07-29 05:00:00|2906.7|2895.1|2910.4|2898.8|2910.4|2898.8|2906.3|2894.7|0
1659071100000|2022-07-29 05:05:00|2911.2|2899.6|2908.5|2896.9|2911.2|2899.6|2908.5|2896.9|0
1659071400000|2022-07-29 05:10:00|2909.2|2897.6|2907.4|2895.8|2909.2|2897.6|2907.1|2895.5|0
1659071700000|2022-07-29 05:15:00|2906.3|2894.7|2907.1|2895.5|2907.1|2895.5|2905.3|2893.7|0
1659072000000|2022-07-29 05:20:00|2907.7|2896.1|2910.1|2898.5|2910.1|2898.5|2907|2895.4|0
1659072300000|2022-07-29 05:25:00|2909.7|2898.1|2913.4|2901.8|2913.4|2901.8|2909.7|2898.1|0
1659072600000|2022-07-29 05:30:00|2913.1|2901.5|2913.4|2901.8|2913.4|2901.8|2912.1|2900.5|0
1659072900000|2022-07-29 05:35:00|2914|2902.4|2913.4|2901.8|2914.2|2902.6|2912.4|2900.8|0
1659073200000|2022-07-29 05:40:00|2913.3|2901.7|2910.8|2899.2|2913.5|2901.9|2910.6|2899|0
1659073500000|2022-07-29 05:45:00|2911.1|2899.5|2910.4|2898.8|2911.7|2900.1|2909.9|2898.3|0
1659073800000|2022-07-29 05:50:00|2910.7|2899.1|2909.1|2897.5|2910.8|2899.2|2908.3|2896.7|0
1659074100000|2022-07-29 05:55:00|2908.8|2897.2|2910.9|2899.3|2911.3|2899.7|2908.8|2897.2|0
1659312600000|2022-08-01 00:10:00|2902|2890.4|2910.6|2899|2910.8|2899.2|2897.2|2885.6|0
1659312900000|2022-08-01 00:15:00|2912.8|2901.2|2908.6|2897|2914.3|2902.7|2908.6|2897|0
1659313200000|2022-08-01 00:20:00|2908|2896.4|2915.1|2903.5|2915.1|2903.5|2907|2895.4|0
1659313500000|2022-08-01 00:25:00|2913.7|2902.1|2913.9|2902.3|2915.7|2904.1|2912.4|2900.8|0
1659313800000|2022-08-01 00:30:00|2913.6|2902|2909.4|2897.8|2913.6|2902|2909.1|2897.5|0
1659314100000|2022-08-01 00:35:00|2908.5|2896.9|2904.2|2892.6|2908.5|2896.9|2904.2|2892.6|0
1659314400000|2022-08-01 00:40:00|2904.5|2892.9|2904.1|2892.5|2905.1|2893.5|2903.4|2891.8|0
1659314700000|2022-08-01 00:45:00|2903.9|2892.3|2906.5|2894.9|2907.7|2896.1|2903.9|2892.3|0
1659315000000|2022-08-01 00:50:00|2906.2|2894.6|2900.6|2889|2906.2|2894.6|2900.6|2889|0
1659315300000|2022-08-01 00:55:00|2900|2888.4|2894.9|2883.3|2900|2888.4|2894.9|2883.3|0
1659315600000|2022-08-01 01:00:00|2894.8|2883.2|2893.2|2881.6|2896.8|2885.2|2893.2|2881.6|0
1659315900000|2022-08-01 01:05:00|2893|2881.4|2891.2|2879.6|2893.1|2881.5|2888.6|2877|0
1659316200000|2022-08-01 01:10:00|2890.7|2879.1|2889.6|2878|2891.2|2879.6|2889.6|2878|0
1659316500000|2022-08-01 01:15:00|2891|2879.4|2897.3|2885.7|2897.3|2885.7|2891|2879.4|0
1659316800000|2022-08-01 01:20:00|2897.4|2885.8|2901.1|2889.5|2901.1|2889.5|2897.4|2885.8|0
1659317100000|2022-08-01 01:25:00|2900.8|2889.2|2902.4|2890.8|2902.4|2890.8|2899.1|2887.5|0
1659317400000|2022-08-01 01:30:00|2903.3|2891.7|2902.6|2891|2904.4|2892.8|2901.7|2890.1|0
1659317700000|2022-08-01 01:35:00|2901.9|2890.3|2899.7|2888.1|2902.1|2890.5|2899.6|2888|0
1659318000000|2022-08-01 01:40:00|2899.9|2888.3|2899.3|2887.7|2899.9|2888.3|2896.8|2885.2|0
1659318300000|2022-08-01 01:45:00|2899.9|2888.3|2904|2892.4|2904.1|2892.5|2899.9|2888.3|0
1659318600000|2022-08-01 01:50:00|2903.8|2892.2|2900.9|2889.3|2904.7|2893.1|2900.3|2888.7|0
1659318900000|2022-08-01 01:55:00|2900.3|2888.7|2900.8|2889.2|2901.8|2890.2|2900.3|2888.7|0
1659319200000|2022-08-01 02:00:00|2900.7|2889.1|2897.4|2885.8|2900.7|2889.1|2897.4|2885.8|0
1659319500000|2022-08-01 02:05:00|2897.8|2886.2|2895.5|2883.9|2897.8|2886.2|2895.4|2883.8|0
1659319800000|2022-08-01 02:10:00|2896.1|2884.5|2897.5|2885.9|2898.2|2886.6|2895.9|2884.3|0
1659320100000|2022-08-01 02:15:00|2897.9|2886.3|2897.8|2886.2|2898.3|2886.7|2896.7|2885.1|0
1659320400000|2022-08-01 02:20:00|2898.1|2886.5|2899.9|2888.3|2900.9|2889.3|2897.2|2885.6|0
1659320700000|2022-08-01 02:25:00|2899.5|2887.9|2899.1|2887.5|2899.7|2888.1|2898.7|2887.1|0
1659321000000|2022-08-01 02:30:00|2899.9|2888.3|2899.6|2888|2900.3|2888.7|2898.5|2886.9|0
1659321300000|2022-08-01 02:35:00|2898|2886.4|2894.4|2882.8|2899.3|2887.7|2894.4|2882.8|0
1659321600000|2022-08-01 02:40:00|2895.5|2883.9|2898.9|2887.3|2899.7|2888.1|2895.5|2883.9|0
1659321900000|2022-08-01 02:45:00|2898.5|2886.9|2895.6|2884|2898.5|2886.9|2895.6|2884|0
1659322200000|2022-08-01 02:50:00|2896.1|2884.5|2894.5|2882.9|2896.1|2884.5|2893.3|2881.7|0
1659322500000|2022-08-01 02:55:00|2895.5|2883.9|2893.9|2882.3|2895.5|2883.9|2893.9|2882.3|0
1659322800000|2022-08-01 03:00:00|2895|2883.4|2893.8|2882.2|2895.6|2884|2893.8|2882.2|0
1659323100000|2022-08-01 03:05:00|2894.7|2883.1|2895.4|2883.8|2895.5|2883.9|2894.7|2883.1|0
1659323400000|2022-08-01 03:10:00|2896.9|2885.3|2897.5|2885.9|2897.6|2886|2896|2884.4|0
1659323700000|2022-08-01 03:15:00|2899.5|2887.9|2897|2885.4|2899.5|2887.9|2897|2885.4|0
1659324000000|2022-08-01 03:20:00|2896.4|2884.8|2894.9|2883.3|2896.4|2884.8|2894.7|2883.1|0
1659324300000|2022-08-01 03:25:00|2894.6|2883|2894.9|2883.3|2896|2884.4|2894.2|2882.6|0
1659324600000|2022-08-01 03:30:00|2894.8|2883.2|2895.6|2884|2896|2884.4|2893.3|2881.7|0
1659324900000|2022-08-01 03:35:00|2896.1|2884.5|2894.6|2883|2896.8|2885.2|2894|2882.4|0
1659325200000|2022-08-01 03:40:00|2894.7|2883.1|2894.8|2883.2|2895.1|2883.5|2894.1|2882.5|0
1659325500000|2022-08-01 03:45:00|2895.2|2883.6|2892.2|2880.6|2895.2|2883.6|2892.2|2880.6|0
1659325800000|2022-08-01 03:50:00|2892.4|2880.8|2894.6|2883|2895.5|2883.9|2892.4|2880.8|0
1659326100000|2022-08-01 03:55:00|2894.7|2883.1|2896.2|2884.6|2896.2|2884.6|2894.7|2883.1|0
1659326400000|2022-08-01 04:00:00|2895.9|2884.3|2898.1|2886.5|2899.4|2887.8|2895.9|2884.3|0
1659326700000|2022-08-01 04:05:00|2899.3|2887.7|2900|2888.4|2900.1|2888.5|2898.5|2886.9|0
1659327000000|2022-08-01 04:10:00|2900.3|2888.7|2901.2|2889.6|2901.6|2890|2900.3|2888.7|0
1659327300000|2022-08-01 04:15:00|2901.4|2889.8|2902.4|2890.8|2902.4|2890.8|2901.1|2889.5|0
1659327600000|2022-08-01 04:20:00|2903.3|2891.7|2904|2892.4|2904|2892.4|2902.7|2891.1|0
1659327900000|2022-08-01 04:25:00|2904.7|2893.1|2904.4|2892.8|2904.7|2893.1|2903.2|2891.6|0
1659328200000|2022-08-01 04:30:00|2905.1|2893.5|2905.3|2893.7|2905.8|2894.2|2904.7|2893.1|0
1659328500000|2022-08-01 04:35:00|2905.5|2893.9|2903.4|2891.8|2905.7|2894.1|2903.4|2891.8|0
1659328800000|2022-08-01 04:40:00|2902.7|2891.1|2902|2890.4|2902.9|2891.3|2901.7|2890.1|0
1659329100000|2022-08-01 04:45:00|2902.5|2890.9|2902.1|2890.5|2902.5|2890.9|2901.1|2889.5|0
1659329400000|2022-08-01 04:50:00|2902.4|2890.8|2901.6|2890|2903.3|2891.7|2901.6|2890|0
1659329700000|2022-08-01 04:55:00|2902.1|2890.5|2901.3|2889.7|2902.3|2890.7|2900.9|2889.3|0
1659330000000|2022-08-01 05:00:00|2901|2889.4|2900.4|2888.8|2902.1|2890.5|2900.3|2888.7|0
1659330300000|2022-08-01 05:05:00|2900.6|2889|2902.8|2891.2|2902.9|2891.3|2900.5|2888.9|0
1659330600000|2022-08-01 05:10:00|2903.7|2892.1|2902|2890.4|2903.8|2892.2|2901.7|2890.1|0
1659330900000|2022-08-01 05:15:00|2902.6|2891|2903.4|2891.8|2903.4|2891.8|2902.3|2890.7|0
1659331200000|2022-08-01 05:20:00|2904.3|2892.7|2905|2893.4|2905.2|2893.6|2904.3|2892.7|0
1659331500000|2022-08-01 05:25:00|2905.6|2894|2906.1|2894.5|2907.1|2895.5|2905.6|2894|0
1659331800000|2022-08-01 05:30:00|2906|2894.4|2905.3|2893.7|2906.7|2895.1|2904.8|2893.2|0
1659332100000|2022-08-01 05:35:00|2904.5|2892.9|2904.6|2893|2905.2|2893.6|2904.2|2892.6|0
1659332400000|2022-08-01 05:40:00|2903|2891.4|2902.1|2890.5|2903.4|2891.8|2902.1|2890.5|0
1659332700000|2022-08-01 05:45:00|2902.4|2890.8|2899.7|2888.1|2902.5|2890.9|2899.1|2887.5|0
1659333000000|2022-08-01 05:50:00|2900.7|2889.1|2896.5|2884.9|2900.7|2889.1|2896.2|2884.6|0
1659333300000|2022-08-01 05:55:00|2896.8|2885.2|2895.8|2884.2|2897.5|2885.9|2895.8|2884.2|0
1659399000000|2022-08-02 00:10:00|2907|2895.4|2910.4|2898.8|2910.4|2898.8|2897.6|2886|0
1659399300000|2022-08-02 00:15:00|2910.3|2898.7|2909.5|2897.9|2910.3|2898.7|2907.6|2896|0
1659399600000|2022-08-02 00:20:00|2911.3|2899.7|2912.2|2900.6|2915.5|2903.9|2911.3|2899.7|0
1659399900000|2022-08-02 00:25:00|2914.2|2902.6|2911.6|2900|2914.2|2902.6|2909.7|2898.1|0
1659400200000|2022-08-02 00:30:00|2912.8|2901.2|2915.6|2904|2917.5|2905.9|2912.8|2901.2|0
1659400500000|2022-08-02 00:35:00|2914.3|2902.7|2913.3|2901.7|2915.5|2903.9|2912.4|2900.8|0
1659400800000|2022-08-02 00:40:00|2913.5|2901.9|2915.8|2904.2|2916.5|2904.9|2912.5|2900.9|0
1659401100000|2022-08-02 00:45:00|2917.5|2905.9|2916.1|2904.5|2917.5|2905.9|2916.1|2904.5|0
1659401400000|2022-08-02 00:50:00|2916.6|2905|2918.3|2906.7|2920|2908.4|2916.4|2904.8|0
1659401700000|2022-08-02 00:55:00|2917.8|2906.2|2916|2904.4|2917.8|2906.2|2914.8|2903.2|0
1659402000000|2022-08-02 01:00:00|2915.7|2904.1|2914.3|2902.7|2916.8|2905.2|2914.3|2902.7|0
1659402300000|2022-08-02 01:05:00|2913|2901.4|2916.8|2905.2|2918.3|2906.7|2913|2901.4|0
1659402600000|2022-08-02 01:10:00|2916.3|2904.7|2915.7|2904.1|2916.3|2904.7|2912.9|2901.3|0
1659402900000|2022-08-02 01:15:00|2914.9|2903.3|2918.2|2906.6|2918.2|2906.6|2912.8|2901.2|0
1659403200000|2022-08-02 01:20:00|2918.5|2906.9|2918.1|2906.5|2918.5|2906.9|2917.2|2905.6|0
1659403500000|2022-08-02 01:25:00|2918.6|2907|2920|2908.4|2922.1|2910.5|2918.6|2907|0
1659403800000|2022-08-02 01:30:00|2919.3|2907.7|2914.6|2903|2920|2908.4|2914.6|2903|0
1659404100000|2022-08-02 01:35:00|2912.9|2901.3|2911|2899.4|2915.4|2903.8|2911|2899.4|0
1659404400000|2022-08-02 01:40:00|2911.4|2899.8|2914.4|2902.8|2915.1|2903.5|2911.4|2899.8|0
1659404700000|2022-08-02 01:45:00|2914.7|2903.1|2915.2|2903.6|2917.1|2905.5|2914.7|2903.1|0
1659405000000|2022-08-02 01:50:00|2915.5|2903.9|2918.6|2907|2919|2907.4|2915.5|2903.9|0
1659405300000|2022-08-02 01:55:00|2918.5|2906.9|2916.8|2905.2|2918.6|2907|2915.8|2904.2|0
1659405600000|2022-08-02 02:00:00|2916.6|2905|2908.1|2896.5|2916.9|2905.3|2907.7|2896.1|0
1659405900000|2022-08-02 02:05:00|2907.2|2895.6|2907.3|2895.7|2909.2|2897.6|2906.7|2895.1|0
1659406200000|2022-08-02 02:10:00|2906.9|2895.3|2907|2895.4|2907.1|2895.5|2905.5|2893.9|0
1659406500000|2022-08-02 02:15:00|2907.3|2895.7|2905.8|2894.2|2907.3|2895.7|2905.8|2894.2|0
1659406800000|2022-08-02 02:20:00|2906.5|2894.9|2907.4|2895.8|2907.4|2895.8|2905.7|2894.1|0
1659407100000|2022-08-02 02:25:00|2907.9|2896.3|2908.5|2896.9|2908.5|2896.9|2906.1|2894.5|0
1659407400000|2022-08-02 02:30:00|2908.8|2897.2|2908.3|2896.7|2910.3|2898.7|2908.3|2896.7|0
1659407700000|2022-08-02 02:35:00|2907.7|2896.1|2909.4|2897.8|2910.1|2898.5|2907.5|2895.9|0
1659408000000|2022-08-02 02:40:00|2909.5|2897.9|2910.3|2898.7|2910.9|2899.3|2909.4|2897.8|0
1659408300000|2022-08-02 02:45:00|2909.6|2898|2910.6|2899|2910.8|2899.2|2909.6|2898|0
1659408600000|2022-08-02 02:50:00|2910.7|2899.1|2912.2|2900.6|2913.3|2901.7|2910.5|2898.9|0
1659408900000|2022-08-02 02:55:00|2912.9|2901.3|2912|2900.4|2913|2901.4|2912|2900.4|0
1659409200000|2022-08-02 03:00:00|2911.3|2899.7|2913.9|2902.3|2914.3|2902.7|2911.3|2899.7|0
1659409500000|2022-08-02 03:05:00|2914.2|2902.6|2914.6|2903|2916.2|2904.6|2914.2|2902.6|0
1659409800000|2022-08-02 03:10:00|2914.8|2903.2|2916.7|2905.1|2917.7|2906.1|2914.2|2902.6|0
1659410100000|2022-08-02 03:15:00|2916.4|2904.8|2917|2905.4|2917|2905.4|2915.4|2903.8|0
1659410400000|2022-08-02 03:20:00|2916.7|2905.1|2915.4|2903.8|2916.7|2905.1|2915.1|2903.5|0
1659410700000|2022-08-02 03:25:00|2915.7|2904.1|2916.2|2904.6|2916.6|2905|2915.1|2903.5|0
1659411000000|2022-08-02 03:30:00|2916.5|2904.9|2919.7|2908.1|2919.7|2908.1|2916.5|2904.9|0
1659411300000|2022-08-02 03:35:00|2919.5|2907.9|2920.1|2908.5|2920.1|2908.5|2918.4|2906.8|0
1659411600000|2022-08-02 03:40:00|2920.3|2908.7|2920.6|2909|2921.5|2909.9|2919.9|2908.3|0
1659411900000|2022-08-02 03:45:00|2920.9|2909.3|2917.7|2906.1|2920.9|2909.3|2917.7|2906.1|0
1659412200000|2022-08-02 03:50:00|2918.3|2906.7|2915.5|2903.9|2918.3|2906.7|2915.5|2903.9|0
1659412500000|2022-08-02 03:55:00|2915.6|2904|2914.6|2903|2916.3|2904.7|2914.4|2902.8|0
1659412800000|2022-08-02 04:00:00|2914.7|2903.1|2911.2|2899.6|2914.9|2903.3|2910.9|2899.3|0
1659413100000|2022-08-02 04:05:00|2910.2|2898.6|2914.9|2903.3|2914.9|2903.3|2910|2898.4|0
1659413400000|2022-08-02 04:10:00|2914.6|2903|2913.5|2901.9|2915.5|2903.9|2913.5|2901.9|0
1659413700000|2022-08-02 04:15:00|2912.7|2901.1|2914.6|2903|2914.9|2903.3|2912.7|2901.1|0
1659414000000|2022-08-02 04:20:00|2914.9|2903.3|2914.5|2902.9|2915|2903.4|2913.8|2902.2|0
1659414300000|2022-08-02 04:25:00|2914.8|2903.2|2912.9|2901.3|2914.8|2903.2|2912.7|2901.1|0
1659414600000|2022-08-02 04:30:00|2912.2|2900.6|2921.1|2909.5|2921.7|2910.1|2912.2|2900.6|0
1659414900000|2022-08-02 04:35:00|2922.2|2910.6|2920.2|2908.6|2922.8|2911.2|2919.3|2907.7|0
1659415200000|2022-08-02 04:40:00|2919.8|2908.2|2921.2|2909.6|2921.8|2910.2|2919.8|2908.2|0
1659415500000|2022-08-02 04:45:00|2921|2909.4|2925.1|2913.5|2925.1|2913.5|2921|2909.4|0
1659415800000|2022-08-02 04:50:00|2926|2914.4|2929.8|2918.2|2929.9|2918.3|2926|2914.4|0
1659416100000|2022-08-02 04:55:00|2929.9|2918.3|2934.2|2922.4|2935|2923.2|2929.9|2918.3|0
1659416400000|2022-08-02 05:00:00|2934.3|2922.5|2932.3|2920.5|2934.3|2922.5|2931.9|2920.1|0
1659416700000|2022-08-02 05:05:00|2931.6|2919.8|2933.5|2921.7|2933.8|2922|2931.6|2919.8|0
1659417000000|2022-08-02 05:10:00|2933.4|2921.6|2934.7|2922.9|2935.3|2923.5|2933.3|2921.5|0
1659417300000|2022-08-02 05:15:00|2934.6|2922.8|2938.6|2926.8|2939.6|2927.8|2934.6|2922.8|0
1659417600000|2022-08-02 05:20:00|2939|2927.2|2939|2927.2|2939.2|2927.4|2938.4|2926.6|0
1659417900000|2022-08-02 05:25:00|2938.5|2926.7|2937.6|2925.8|2938.8|2927|2937.6|2925.8|0
1659418200000|2022-08-02 05:30:00|2937.9|2926.1|2935.5|2923.7|2937.9|2926.1|2934.6|2922.8|0
1659418500000|2022-08-02 05:35:00|2936.1|2924.3|2933.5|2921.7|2936.1|2924.3|2932.5|2920.7|0
1659418800000|2022-08-02 05:40:00|2934.5|2922.7|2932.7|2920.9|2934.5|2922.7|2932.7|2920.9|0
1659419100000|2022-08-02 05:45:00|2933.6|2921.8|2937.1|2925.3|2937.1|2925.3|2933.6|2921.8|0
1659419400000|2022-08-02 05:50:00|2937.8|2926|2939.2|2927.4|2939.2|2927.4|2937.6|2925.8|0
1659419700000|2022-08-02 05:55:00|2938.6|2926.8|2940.8|2929|2941.2|2929.4|2938|2926.2|0
1659485400000|2022-08-03 00:10:00|2915.4|2903.8|2919.7|2908.1|2919.7|2908.1|2914.9|2903.3|0
1659485700000|2022-08-03 00:15:00|2921.2|2909.6|2917|2905.4|2923.2|2911.6|2917|2905.4|0
1659486000000|2022-08-03 00:20:00|2914|2902.4|2911.2|2899.6|2914.6|2903|2909.2|2897.6|0
1659486300000|2022-08-03 00:25:00|2909.9|2898.3|2908.9|2897.3|2910.5|2898.9|2908.6|2897|0
1659486600000|2022-08-03 00:30:00|2908|2896.4|2904.8|2893.2|2909.8|2898.2|2904.8|2893.2|0
1659486900000|2022-08-03 00:35:00|2903.7|2892.1|2901.4|2889.8|2903.7|2892.1|2901.3|2889.7|0
1659487200000|2022-08-03 00:40:00|2901.5|2889.9|2884.5|2872.9|2901.5|2889.9|2883.9|2872.3|0
1659487500000|2022-08-03 00:45:00|2884.6|2873|2889.6|2878|2889.6|2878|2884.6|2873|0
1659487800000|2022-08-03 00:50:00|2888.8|2877.2|2886.7|2875.1|2888.8|2877.2|2885.2|2873.6|0
1659488100000|2022-08-03 00:55:00|2886.6|2875|2893.6|2882|2893.6|2882|2886.6|2875|0
1659488400000|2022-08-03 01:00:00|2893.1|2881.5|2890.2|2878.6|2894.7|2883.1|2890.2|2878.6|0
1659488700000|2022-08-03 01:05:00|2889|2877.4|2890.7|2879.1|2891.5|2879.9|2888.9|2877.3|0
1659489000000|2022-08-03 01:10:00|2891.9|2880.3|2889.7|2878.1|2892.8|2881.2|2889.7|2878.1|0
1659489300000|2022-08-03 01:15:00|2889|2877.4|2895.9|2884.3|2895.9|2884.3|2888.9|2877.3|0
1659489600000|2022-08-03 01:20:00|2895.8|2884.2|2894.9|2883.3|2895.8|2884.2|2893.2|2881.6|0
1659489900000|2022-08-03 01:25:00|2894.5|2882.9|2895.9|2884.3|2895.9|2884.3|2893.5|2881.9|0
1659490200000|2022-08-03 01:30:00|2894.8|2883.2|2898.3|2886.7|2898.3|2886.7|2891.6|2880|0
1659490500000|2022-08-03 01:35:00|2899.5|2887.9|2900.2|2888.6|2900.6|2889|2898|2886.4|0
1659490800000|2022-08-03 01:40:00|2900.4|2888.8|2902.3|2890.7|2902.3|2890.7|2899.7|2888.1|0
1659491100000|2022-08-03 01:45:00|2902.9|2891.3|2900.9|2889.3|2903.4|2891.8|2900.9|2889.3|0
1659491400000|2022-08-03 01:50:00|2900.8|2889.2|2899.8|2888.2|2902.6|2891|2899.8|2888.2|0
1659491700000|2022-08-03 01:55:00|2900.5|2888.9|2901.7|2890.1|2902.8|2891.2|2900.5|2888.9|0
1659492000000|2022-08-03 02:00:00|2901.1|2889.5|2902.1|2890.5|2903.8|2892.2|2901.1|2889.5|0
1659492300000|2022-08-03 02:05:00|2901.5|2889.9|2897.5|2885.9|2901.5|2889.9|2896.3|2884.7|0
1659492600000|2022-08-03 02:10:00|2897.4|2885.8|2896.1|2884.5|2897.5|2885.9|2895.1|2883.5|0
1659492900000|2022-08-03 02:15:00|2897.3|2885.7|2897.4|2885.8|2897.6|2886|2896.6|2885|0
1659493200000|2022-08-03 02:20:00|2897.3|2885.7|2895.1|2883.5|2897.3|2885.7|2895.1|2883.5|0
1659493500000|2022-08-03 02:25:00|2894.4|2882.8|2893.9|2882.3|2894.4|2882.8|2892.1|2880.5|0
1659493800000|2022-08-03 02:30:00|2894.1|2882.5|2895.4|2883.8|2896.4|2884.8|2894.1|2882.5|0
1659494100000|2022-08-03 02:35:00|2894.9|2883.3|2895.7|2884.1|2895.8|2884.2|2893.9|2882.3|0
1659494400000|2022-08-03 02:40:00|2894.9|2883.3|2895.2|2883.6|2895.5|2883.9|2894.3|2882.7|0
1659494700000|2022-08-03 02:45:00|2895.6|2884|2895|2883.4|2896.7|2885.1|2895|2883.4|0
1659495000000|2022-08-03 02:50:00|2895.3|2883.7|2897.5|2885.9|2897.8|2886.2|2895.3|2883.7|0
1659495300000|2022-08-03 02:55:00|2898.2|2886.6|2898.1|2886.5|2898.8|2887.2|2897.8|2886.2|0
1659495600000|2022-08-03 03:00:00|2897.3|2885.7|2897|2885.4|2897.4|2885.8|2895.7|2884.1|0
1659495900000|2022-08-03 03:05:00|2895.8|2884.2|2894.9|2883.3|2895.9|2884.3|2894.6|2883|0
1659496200000|2022-08-03 03:10:00|2895.1|2883.5|2896.3|2884.7|2897.7|2886.1|2894.8|2883.2|0
1659496500000|2022-08-03 03:15:00|2895|2883.4|2895.3|2883.7|2896.2|2884.6|2895|2883.4|0
1659496800000|2022-08-03 03:20:00|2895.8|2884.2|2897.4|2885.8|2899.2|2887.6|2895.8|2884.2|0
1659497100000|2022-08-03 03:25:00|2896.7|2885.1|2896.6|2885|2897.2|2885.6|2896.2|2884.6|0
1659497400000|2022-08-03 03:30:00|2894.8|2883.2|2890.1|2878.5|2894.8|2883.2|2890.1|2878.5|0
1659497700000|2022-08-03 03:35:00|2890.5|2878.9|2892.5|2880.9|2892.7|2881.1|2890.5|2878.9|0
1659498000000|2022-08-03 03:40:00|2892.7|2881.1|2893.1|2881.5|2894.8|2883.2|2892.3|2880.7|0
1659498300000|2022-08-03 03:45:00|2892.5|2880.9|2895.6|2884|2895.6|2884|2892.5|2880.9|0
1659498600000|2022-08-03 03:50:00|2895.5|2883.9|2892|2880.4|2895.5|2883.9|2892|2880.4|0
1659498900000|2022-08-03 03:55:00|2891.6|2880|2893|2881.4|2893|2881.4|2890.2|2878.6|0
1659499200000|2022-08-03 04:00:00|2893.3|2881.7|2894.5|2882.9|2894.5|2882.9|2892.6|2881|0
1659499500000|2022-08-03 04:05:00|2895.1|2883.5|2896.9|2885.3|2896.9|2885.3|2895.1|2883.5|0
1659499800000|2022-08-03 04:10:00|2896.3|2884.7|2895.9|2884.3|2896.8|2885.2|2895.5|2883.9|0
1659500100000|2022-08-03 04:15:00|2895.3|2883.7|2896|2884.4|2896.6|2885|2895.1|2883.5|0
1659500400000|2022-08-03 04:20:00|2895.6|2884|2896.7|2885.1|2897.1|2885.5|2895.6|2884|0
1659500700000|2022-08-03 04:25:00|2896.5|2884.9|2897.8|2886.2|2898.4|2886.8|2896.4|2884.8|0
1659501000000|2022-08-03 04:30:00|2898.5|2886.9|2900|2888.4|2900.7|2889.1|2898.5|2886.9|0
1659501300000|2022-08-03 04:35:00|2899.6|2888|2901.1|2889.5|2901.2|2889.6|2899.6|2888|0
1659501600000|2022-08-03 04:40:00|2902.2|2890.6|2898.7|2887.1|2902.2|2890.6|2898.7|2887.1|0
1659501900000|2022-08-03 04:45:00|2898.4|2886.8|2895.7|2884.1|2898.4|2886.8|2895.7|2884.1|0
1659502200000|2022-08-03 04:50:00|2896.4|2884.8|2896.1|2884.5|2896.8|2885.2|2895|2883.4|0
1659502500000|2022-08-03 04:55:00|2895.6|2884|2896.8|2885.2|2897.8|2886.2|2895.6|2884|0
1659502800000|2022-08-03 05:00:00|2897.3|2885.7|2899.8|2888.2|2899.8|2888.2|2897.3|2885.7|0
1659503100000|2022-08-03 05:05:00|2900.5|2888.9|2901.3|2889.7|2901.3|2889.7|2899.7|2888.1|0
1659503400000|2022-08-03 05:10:00|2900.8|2889.2|2903.4|2891.8|2903.5|2891.9|2900|2888.4|0
1659503700000|2022-08-03 05:15:00|2903.5|2891.9|2901.8|2890.2|2903.5|2891.9|2901.4|2889.8|0
1659504000000|2022-08-03 05:20:00|2904.4|2892.8|2905.1|2893.5|2906.3|2894.7|2904.4|2892.8|0
1659504300000|2022-08-03 05:25:00|2905.2|2893.6|2905.2|2893.6|2905.6|2894|2905|2893.4|0
1659504600000|2022-08-03 05:30:00|2904.3|2892.7|2907.2|2895.6|2907.2|2895.6|2904.3|2892.7|0
1659504900000|2022-08-03 05:35:00|2906.4|2894.8|2907.2|2895.6|2907.2|2895.6|2906.1|2894.5|0
1659505200000|2022-08-03 05:40:00|2907.8|2896.2|2907.3|2895.7|2908.6|2897|2907|2895.4|0
1659505500000|2022-08-03 05:45:00|2907.4|2895.8|2906.5|2894.9|2908.1|2896.5|2906.5|2894.9|0
1659505800000|2022-08-03 05:50:00|2906.3|2894.7|2904.4|2892.8|2907|2895.4|2904.4|2892.8|0
1659506100000|2022-08-03 05:55:00|2903.9|2892.3|2902.4|2890.8|2903.9|2892.3|2901.5|2889.9|0
1659571800000|2022-08-04 00:10:00|2952.5|2940.7|2950.1|2938.3|2959.5|2947.7|2950.1|2938.3|0
1659572100000|2022-08-04 00:15:00|2950.6|2938.8|2941.5|2929.7|2950.6|2938.8|2939|2927.2|0
1659572400000|2022-08-04 00:20:00|2941.8|2930|2947.1|2935.3|2948.9|2937.1|2941.8|2930|0
1659572700000|2022-08-04 00:25:00|2948.3|2936.5|2943|2931.2|2948.3|2936.5|2940.8|2929|0
1659573000000|2022-08-04 00:30:00|2944.8|2933|2943.9|2932.1|2946.7|2934.9|2942.6|2930.8|0
1659573300000|2022-08-04 00:35:00|2943.3|2931.5|2941.6|2929.8|2943.9|2932.1|2940.9|2929.1|0
1659573600000|2022-08-04 00:40:00|2941.1|2929.3|2940.6|2928.8|2941.2|2929.4|2939.5|2927.7|0
1659573900000|2022-08-04 00:45:00|2941.3|2929.5|2946.5|2934.7|2946.5|2934.7|2941.3|2929.5|0
1659574200000|2022-08-04 00:50:00|2945.6|2933.8|2946.5|2934.7|2946.7|2934.9|2944.5|2932.7|0
1659574500000|2022-08-04 00:55:00|2945.8|2934|2950.4|2938.6|2951.2|2939.4|2945.8|2934|0
1659574800000|2022-08-04 01:00:00|2952.8|2941|2951.9|2940.1|2952.9|2941.1|2951.8|2940|0
1659575100000|2022-08-04 01:05:00|2951.7|2939.9|2958.5|2946.7|2958.5|2946.7|2951.7|2939.9|0
1659575400000|2022-08-04 01:10:00|2958.2|2946.4|2953.4|2941.6|2958.7|2946.9|2953.4|2941.6|0
1659575700000|2022-08-04 01:15:00|2954.7|2942.9|2952.9|2941.1|2955.4|2943.6|2952.9|2941.1|0
1659576000000|2022-08-04 01:20:00|2953|2941.2|2947.8|2936|2953.9|2942.1|2947.8|2936|0
1659576300000|2022-08-04 01:25:00|2947|2935.2|2947.4|2935.6|2948.5|2936.7|2947|2935.2|0
1659576600000|2022-08-04 01:30:00|2947.7|2935.9|2945.5|2933.7|2947.7|2935.9|2941.8|2930|0
1659576900000|2022-08-04 01:35:00|2945.8|2934|2943.2|2931.4|2946.9|2935.1|2943.2|2931.4|0
1659577200000|2022-08-04 01:40:00|2943|2931.2|2941.3|2929.5|2944.4|2932.6|2941.3|2929.5|0
1659577500000|2022-08-04 01:45:00|2941.4|2929.6|2938.2|2926.4|2942.1|2930.3|2938.2|2926.4|0
1659577800000|2022-08-04 01:50:00|2937.1|2925.3|2937.6|2925.8|2937.6|2925.8|2935|2923.2|0
1659578100000|2022-08-04 01:55:00|2936.7|2924.9|2937.6|2925.8|2937.6|2925.8|2935.8|2924|0
1659578400000|2022-08-04 02:00:00|2939.8|2928|2937.3|2925.5|2940.9|2929.1|2935.3|2923.5|0
1659578700000|2022-08-04 02:05:00|2937.6|2925.8|2937.8|2926|2940.2|2928.4|2937|2925.2|0
1659579000000|2022-08-04 02:10:00|2937.5|2925.7|2941|2929.2|2941|2929.2|2937.5|2925.7|0
1659579300000|2022-08-04 02:15:00|2940.6|2928.8|2940|2928.2|2941.4|2929.6|2938.3|2926.5|0
1659579600000|2022-08-04 02:20:00|2941|2929.2|2941.7|2929.9|2942.7|2930.9|2941|2929.2|0
1659579900000|2022-08-04 02:25:00|2942.3|2930.5|2940.9|2929.1|2943|2931.2|2940.7|2928.9|0
1659580200000|2022-08-04 02:30:00|2940.4|2928.6|2936.9|2925.1|2940.4|2928.6|2936.9|2925.1|0
1659580500000|2022-08-04 02:35:00|2935.7|2923.9|2934.3|2922.5|2935.7|2923.9|2934.3|2922.5|0
1659580800000|2022-08-04 02:40:00|2934|2922.2|2933.5|2921.7|2934.6|2922.8|2933.3|2921.5|0
1659581100000|2022-08-04 02:45:00|2934.1|2922.3|2934.1|2922.3|2934.5|2922.7|2933.6|2921.8|0
1659581400000|2022-08-04 02:50:00|2934.3|2922.5|2932.5|2920.7|2934.3|2922.5|2931.5|2919.7|0
1659581700000|2022-08-04 02:55:00|2932.7|2920.9|2933.9|2922.1|2934.5|2922.7|2932.4|2920.6|0
1659582000000|2022-08-04 03:00:00|2934|2922.2|2933.8|2922|2935.3|2923.5|2933.8|2922|0
1659582300000|2022-08-04 03:05:00|2933.7|2921.9|2936.2|2924.4|2936.2|2924.4|2933.3|2921.5|0
1659582600000|2022-08-04 03:10:00|2936.1|2924.3|2935.1|2923.3|2936.7|2924.9|2934.9|2923.1|0
1659582900000|2022-08-04 03:15:00|2934.7|2922.9|2935.3|2923.5|2935.3|2923.5|2934.3|2922.5|0
1659583200000|2022-08-04 03:20:00|2935.2|2923.4|2934|2922.2|2936.1|2924.3|2934|2922.2|0
1659583500000|2022-08-04 03:25:00|2933.8|2922|2931.3|2919.5|2934.1|2922.3|2931.3|2919.5|0
1659583800000|2022-08-04 03:30:00|2931.1|2919.3|2926.6|2915|2931.1|2919.3|2926.5|2914.9|0
1659584100000|2022-08-04 03:35:00|2927.6|2916|2927.3|2915.7|2928.7|2917.1|2926.6|2915|0
1659584400000|2022-08-04 03:40:00|2927|2915.4|2927.7|2916.1|2928.1|2916.5|2926.6|2915|0
1659584700000|2022-08-04 03:45:00|2928.5|2916.9|2927.8|2916.2|2928.5|2916.9|2927.2|2915.6|0
1659585000000|2022-08-04 03:50:00|2927.4|2915.8|2929.2|2917.6|2929.6|2918|2927.3|2915.7|0
1659585300000|2022-08-04 03:55:00|2929.1|2917.5|2932.7|2920.9|2933.1|2921.3|2929.1|2917.5|0
1659585600000|2022-08-04 04:00:00|2933.4|2921.6|2933.3|2921.5|2934.5|2922.7|2932.6|2920.8|0
1659585900000|2022-08-04 04:05:00|2933.4|2921.6|2930.6|2919|2933.4|2921.6|2930.6|2919|0
1659586200000|2022-08-04 04:10:00|2930.9|2919.2|2932.8|2921|2932.8|2921|2930.5|2918.9|0
1659586500000|2022-08-04 04:15:00|2932.9|2921.1|2928.5|2916.9|2932.9|2921.1|2928.5|2916.9|0
1659586800000|2022-08-04 04:20:00|2928.9|2917.3|2931.1|2919.3|2931.1|2919.3|2928.6|2917|0
1659587100000|2022-08-04 04:25:00|2930.1|2918.5|2927.2|2915.6|2930.4|2918.8|2927.1|2915.5|0
1659587400000|2022-08-04 04:30:00|2927.9|2916.3|2929.6|2918|2929.8|2918.2|2927.9|2916.3|0
1659587700000|2022-08-04 04:35:00|2930.2|2918.6|2932.5|2920.7|2932.8|2921|2929.9|2918.3|0
1659588000000|2022-08-04 04:40:00|2932.2|2920.4|2930|2918.4|2932.2|2920.4|2929.9|2918.3|0
1659588300000|2022-08-04 04:45:00|2929.8|2918.2|2929.9|2918.3|2930.5|2918.9|2929|2917.4|0
1659588600000|2022-08-04 04:50:00|2928.9|2917.3|2927.1|2915.5|2929|2917.4|2927.1|2915.5|0
1659588900000|2022-08-04 04:55:00|2927|2915.4|2924.9|2913.3|2927|2915.4|2924.6|2913|0
1659589200000|2022-08-04 05:00:00|2924.7|2913.1|2924.7|2913.1|2926.1|2914.5|2924.7|2913.1|0
1659589500000|2022-08-04 05:05:00|2924.6|2913|2924.6|2913|2924.9|2913.3|2923.7|2912.1|0
1659589800000|2022-08-04 05:10:00|2923.7|2912.1|2923.1|2911.5|2923.7|2912.1|2922.6|2911|0
1659590100000|2022-08-04 05:15:00|2923|2911.4|2924.2|2912.6|2924.7|2913.1|2923|2911.4|0
1659590400000|2022-08-04 05:20:00|2925.3|2913.7|2924.3|2912.7|2925.5|2913.9|2924.3|2912.7|0
1659590700000|2022-08-04 05:25:00|2924.1|2912.5|2924.2|2912.6|2924.5|2912.9|2923.3|2911.7|0
1659591000000|2022-08-04 05:30:00|2924.8|2913.2|2925.4|2913.8|2925.5|2913.9|2924.5|2912.9|0
1659591300000|2022-08-04 05:35:00|2924.5|2912.9|2923.6|2912|2924.8|2913.2|2923.6|2912|0
1659591600000|2022-08-04 05:40:00|2924.6|2913|2923.1|2911.5|2924.6|2913|2923.1|2911.5|0
1659591900000|2022-08-04 05:45:00|2923|2911.4|2921.2|2909.6|2923|2911.4|2921|2909.4|0
1659592200000|2022-08-04 05:50:00|2919.5|2907.9|2922.9|2911.3|2922.9|2911.3|2919.5|2907.9|0
1659592500000|2022-08-04 05:55:00|2924.1|2912.5|2922.5|2910.9|2925.7|2914.1|2922.5|2910.9|0
1659658200000|2022-08-05 00:10:00|2929.3|2917.7|2934.8|2923|2935|2923.2|2925.5|2913.9|0
1659658500000|2022-08-05 00:15:00|2935.1|2923.3|2941.5|2929.7|2942.3|2930.5|2935.1|2923.3|0
1659658800000|2022-08-05 00:20:00|2943.5|2931.7|2946.1|2934.3|2946.1|2934.3|2942|2930.2|0
1659659100000|2022-08-05 00:25:00|2946.7|2934.9|2948.6|2936.8|2948.7|2936.9|2946.2|2934.4|0
1659659400000|2022-08-05 00:30:00|2948.8|2937|2949.2|2937.4|2950|2938.2|2948.5|2936.7|0
1659659700000|2022-08-05 00:35:00|2948.9|2937.1|2948.5|2936.7|2949|2937.2|2948.2|2936.4|0
1659660000000|2022-08-05 00:40:00|2947.7|2935.9|2946.3|2934.5|2947.7|2935.9|2944.1|2932.3|0
1659660300000|2022-08-05 00:45:00|2945.9|2934.1|2948.7|2936.9|2949|2937.2|2945.9|2934.1|0
1659660600000|2022-08-05 00:50:00|2948.8|2937|2951|2939.2|2952.7|2940.9|2948.8|2937|0
1659660900000|2022-08-05 00:55:00|2949.6|2937.8|2948.8|2937|2951.1|2939.3|2948.8|2937|0
1659661200000|2022-08-05 01:00:00|2948.6|2936.8|2949.6|2937.8|2950.2|2938.4|2948.6|2936.8|0
1659661500000|2022-08-05 01:05:00|2949.8|2938|2952.1|2940.3|2952.1|2940.3|2947.2|2935.4|0
1659661800000|2022-08-05 01:10:00|2952.2|2940.4|2950.6|2938.8|2952.9|2941.1|2950.6|2938.8|0
1659662100000|2022-08-05 01:15:00|2950.9|2939.1|2947.4|2935.6|2951.2|2939.4|2947.4|2935.6|0
1659662400000|2022-08-05 01:20:00|2946.6|2934.8|2945.7|2933.9|2947.4|2935.6|2944.9|2933.1|0
1659662700000|2022-08-05 01:25:00|2946.5|2934.7|2945.7|2933.9|2946.5|2934.7|2945|2933.2|0
1659663000000|2022-08-05 01:30:00|2945.6|2933.8|2940.5|2928.7|2945.6|2933.8|2940.3|2928.5|0
1659663300000|2022-08-05 01:35:00|2939.7|2927.9|2941.8|2930|2941.8|2930|2939.4|2927.6|0
1659663600000|2022-08-05 01:40:00|2942|2930.2|2943.5|2931.7|2943.8|2932|2942|2930.2|0
1659663900000|2022-08-05 01:45:00|2943.9|2932.1|2947.8|2936|2947.8|2936|2943.9|2932.1|0
1659664200000|2022-08-05 01:50:00|2948|2936.2|2948.8|2937|2949.4|2937.6|2947.7|2935.9|0
1659664500000|2022-08-05 01:55:00|2948.7|2936.9|2950.5|2938.7|2950.8|2939|2948.7|2936.9|0
1659664800000|2022-08-05 02:00:00|2950.4|2938.6|2949.6|2937.8|2951.1|2939.3|2948.9|2937.1|0
1659665100000|2022-08-05 02:05:00|2949.4|2937.6|2943.6|2931.8|2950|2938.2|2943.6|2931.8|0
1659665400000|2022-08-05 02:10:00|2943.7|2931.9|2945.1|2933.3|2945.6|2933.8|2943.7|2931.9|0
1659665700000|2022-08-05 02:15:00|2944.5|2932.7|2945.2|2933.4|2945.7|2933.9|2944.5|2932.7|0
1659666000000|2022-08-05 02:20:00|2944.8|2933|2945.8|2934|2946.9|2935.1|2944.8|2933|0
1659666300000|2022-08-05 02:25:00|2946.1|2934.3|2947.1|2935.3|2947.8|2936|2946.1|2934.3|0
1659666600000|2022-08-05 02:30:00|2946.6|2934.8|2944.1|2932.3|2946.9|2935.1|2944.1|2932.3|0
1659666900000|2022-08-05 02:35:00|2945.2|2933.4|2945.3|2933.5|2946.2|2934.4|2945.1|2933.3|0
1659667200000|2022-08-05 02:40:00|2945.6|2933.8|2947.5|2935.7|2949|2937.2|2945.6|2933.8|0
1659667500000|2022-08-05 02:45:00|2947.3|2935.5|2946.8|2935|2947.5|2935.7|2946.7|2934.9|0
1659667800000|2022-08-05 02:50:00|2946.4|2934.6|2946.1|2934.3|2947.1|2935.3|2945.9|2934.1|0
1659668100000|2022-08-05 02:55:00|2945.6|2933.8|2945.2|2933.4|2947.7|2935.9|2945|2933.2|0
1659668400000|2022-08-05 03:00:00|2944.7|2932.9|2945.3|2933.5|2946.1|2934.3|2944.4|2932.6|0
1659668700000|2022-08-05 03:05:00|2945.5|2933.7|2941.4|2929.6|2945.6|2933.8|2941.1|2929.3|0
1659669000000|2022-08-05 03:10:00|2941.6|2929.8|2942.4|2930.6|2943.3|2931.5|2941.4|2929.6|0
1659669300000|2022-08-05 03:15:00|2943|2931.2|2942.6|2930.8|2943|2931.2|2942.3|2930.5|0
1659669600000|2022-08-05 03:20:00|2941.9|2930.1|2943.2|2931.4|2943.2|2931.4|2941.9|2930.1|0
1659669900000|2022-08-05 03:25:00|2943.4|2931.6|2942.7|2930.9|2943.4|2931.6|2942.3|2930.5|0
1659670200000|2022-08-05 03:30:00|2942.3|2930.5|2945.9|2934.1|2945.9|2934.1|2942.3|2930.5|0
1659670500000|2022-08-05 03:35:00|2944.7|2932.9|2944.8|2933|2945.1|2933.3|2944.5|2932.7|0
1659670800000|2022-08-05 03:40:00|2945.3|2933.5|2942.9|2931.1|2946.1|2934.3|2942.9|2931.1|0
1659671100000|2022-08-05 03:45:00|2942.8|2931|2941.7|2929.9|2943.5|2931.7|2941.6|2929.8|0
1659671400000|2022-08-05 03:50:00|2942|2930.2|2944.2|2932.4|2944.2|2932.4|2942|2930.2|0
1659671700000|2022-08-05 03:55:00|2944|2932.2|2942.6|2930.8|2944.1|2932.3|2942.6|2930.8|0
1659672000000|2022-08-05 04:00:00|2943.4|2931.6|2946.1|2934.3|2947.3|2935.5|2943.4|2931.6|0
1659672300000|2022-08-05 04:05:00|2946.4|2934.6|2946.7|2934.9|2947.4|2935.6|2946|2934.2|0
1659672600000|2022-08-05 04:10:00|2946.6|2934.8|2946.3|2934.5|2948|2936.2|2946.3|2934.5|0
1659672900000|2022-08-05 04:15:00|2946.5|2934.7|2945.1|2933.3|2947.3|2935.5|2945.1|2933.3|0
1659673200000|2022-08-05 04:20:00|2945.3|2933.5|2946.3|2934.5|2946.4|2934.6|2945.3|2933.5|0
1659673500000|2022-08-05 04:25:00|2945.9|2934.1|2943.7|2931.9|2945.9|2934.1|2943.5|2931.7|0
1659673800000|2022-08-05 04:30:00|2943.6|2931.8|2947.1|2935.3|2947.1|2935.3|2943.6|2931.8|0
1659674100000|2022-08-05 04:35:00|2947.3|2935.5|2948.3|2936.5|2949.3|2937.5|2947.3|2935.5|0
1659674400000|2022-08-05 04:40:00|2947.8|2936|2948.9|2937.1|2949.9|2938.1|2947.8|2936|0
1659674700000|2022-08-05 04:45:00|2949.4|2937.6|2951.1|2939.3|2951.1|2939.3|2949.4|2937.6|0
1659675000000|2022-08-05 04:50:00|2951.2|2939.4|2950.4|2938.6|2952.7|2940.9|2950.4|2938.6|0
1659675300000|2022-08-05 04:55:00|2950.9|2939.1|2953|2941.2|2953|2941.2|2950.4|2938.6|0
1659675600000|2022-08-05 05:00:00|2953.2|2941.4|2951|2939.2|2953.5|2941.7|2951|2939.2|0
1659675900000|2022-08-05 05:05:00|2951.2|2939.4|2951.3|2939.5|2951.5|2939.7|2950.7|2938.9|0
1659676200000|2022-08-05 05:10:00|2950.4|2938.6|2950.3|2938.5|2950.4|2938.6|2948.6|2936.8|0
1659676500000|2022-08-05 05:15:00|2950.7|2938.9|2950.5|2938.7|2951.1|2939.3|2950|2938.2|0
1659676800000|2022-08-05 05:20:00|2949.9|2938.1|2951.6|2939.8|2951.6|2939.8|2949|2937.2|0
1659677100000|2022-08-05 05:25:00|2952|2940.2|2952.6|2940.8|2952.6|2940.8|2952|2940.2|0
1659677400000|2022-08-05 05:30:00|2952.5|2940.7|2954|2942.2|2954|2942.2|2952.4|2940.6|0
1659677700000|2022-08-05 05:35:00|2953.8|2942|2953.4|2941.6|2954.2|2942.4|2953.1|2941.3|0
1659678000000|2022-08-05 05:40:00|2953.7|2941.9|2952.8|2941|2953.9|2942.1|2951.4|2939.6|0
1659678300000|2022-08-05 05:45:00|2952.2|2940.4|2951.1|2939.3|2952.5|2940.7|2951.1|2939.3|0
1659678600000|2022-08-05 05:50:00|2951.6|2939.8|2949.5|2937.7|2951.6|2939.8|2949.5|2937.7|0
1659678900000|2022-08-05 05:55:00|2949.7|2937.9|2948.1|2936.3|2950.4|2938.6|2947.8|2936|0
1659917400000|2022-08-08 00:10:00|2914.3|2902.7|2912.4|2900.8|2914.3|2902.7|2905.4|2893.8|0
1659917700000|2022-08-08 00:15:00|2912.9|2901.3|2912.3|2900.7|2915.2|2903.6|2908.3|2896.7|0
1659918000000|2022-08-08 00:20:00|2910.7|2899.1|2913.5|2901.9|2913.5|2901.9|2909.2|2897.6|0
1659918300000|2022-08-08 00:25:00|2912.3|2900.7|2911.4|2899.8|2912.3|2900.7|2910.6|2899|0
1659918600000|2022-08-08 00:30:00|2910.9|2899.3|2908.1|2896.5|2911.7|2900.1|2907.6|2896|0
1659918900000|2022-08-08 00:35:00|2907.2|2895.6|2902.6|2891|2907.9|2896.3|2902.6|2891|0
1659919200000|2022-08-08 00:40:00|2902.4|2890.8|2899.2|2887.6|2902.4|2890.8|2897.6|2886|0
1659919500000|2022-08-08 00:45:00|2900.5|2888.9|2901.6|2890|2902.1|2890.5|2896.5|2884.9|0
1659919800000|2022-08-08 00:50:00|2900.8|2889.2|2902.9|2891.3|2902.9|2891.3|2900.8|2889.2|0
1659920100000|2022-08-08 00:55:00|2903.8|2892.2|2907.1|2895.5|2907.1|2895.5|2902.7|2891.1|0
1659920400000|2022-08-08 01:00:00|2906.9|2895.3|2904.5|2892.9|2906.9|2895.3|2904.3|2892.7|0
1659920700000|2022-08-08 01:05:00|2903.6|2892|2907.6|2896|2907.9|2896.3|2903.3|2891.7|0
1659921000000|2022-08-08 01:10:00|2907.9|2896.3|2902.2|2890.6|2907.9|2896.3|2902.2|2890.6|0
1659921300000|2022-08-08 01:15:00|2902.4|2890.8|2901.5|2889.9|2903.6|2892|2901.5|2889.9|0
1659921600000|2022-08-08 01:20:00|2902.5|2890.9|2904.3|2892.7|2905.8|2894.2|2901.8|2890.2|0
1659921900000|2022-08-08 01:25:00|2902|2890.4|2901|2889.4|2902.4|2890.8|2901|2889.4|0
1659922200000|2022-08-08 01:30:00|2902.3|2890.7|2905.1|2893.5|2905.3|2893.7|2901.9|2890.3|0
1659922500000|2022-08-08 01:35:00|2903.5|2891.9|2901.9|2890.3|2903.6|2892|2901.8|2890.2|0
1659922800000|2022-08-08 01:40:00|2902.8|2891.2|2902.5|2890.9|2902.8|2891.2|2900.2|2888.6|0
1659923100000|2022-08-08 01:45:00|2903.3|2891.7|2902.7|2891.1|2904.8|2893.2|2901.9|2890.3|0
1659923400000|2022-08-08 01:50:00|2905.4|2893.8|2909.1|2897.5|2909.2|2897.6|2905.4|2893.8|0
1659923700000|2022-08-08 01:55:00|2909|2897.4|2908.1|2896.5|2909|2897.4|2906.1|2894.5|0
1659924000000|2022-08-08 02:00:00|2907.5|2895.9|2905.6|2894|2907.5|2895.9|2904.2|2892.6|0
1659924300000|2022-08-08 02:05:00|2905.5|2893.9|2906.1|2894.5|2906.3|2894.7|2905.2|2893.6|0
1659924600000|2022-08-08 02:10:00|2905.4|2893.8|2904.4|2892.8|2905.4|2893.8|2903.3|2891.7|0
1659924900000|2022-08-08 02:15:00|2903.4|2891.8|2903.5|2891.9|2904.7|2893.1|2902.9|2891.3|0
1659925200000|2022-08-08 02:20:00|2903.4|2891.8|2903|2891.4|2904|2892.4|2902.5|2890.9|0
1659925500000|2022-08-08 02:25:00|2903.4|2891.8|2904.7|2893.1|2904.8|2893.2|2903|2891.4|0
1659925800000|2022-08-08 02:30:00|2905.1|2893.5|2903.1|2891.5|2905.1|2893.5|2902.9|2891.3|0
1659926100000|2022-08-08 02:35:00|2902.4|2890.8|2906.9|2895.3|2906.9|2895.3|2902.4|2890.8|0
1659926400000|2022-08-08 02:40:00|2907.2|2895.6|2906.2|2894.6|2907.6|2896|2905.8|2894.2|0
1659926700000|2022-08-08 02:45:00|2906|2894.4|2904.6|2893|2906|2894.4|2903.8|2892.2|0
1659927000000|2022-08-08 02:50:00|2904.4|2892.8|2905.9|2894.3|2906.7|2895.1|2904.4|2892.8|0
1659927300000|2022-08-08 02:55:00|2905.1|2893.5|2906.9|2895.3|2906.9|2895.3|2904.8|2893.2|0
1659927600000|2022-08-08 03:00:00|2906.5|2894.9|2905.7|2894.1|2906.8|2895.2|2905.5|2893.9|0
1659927900000|2022-08-08 03:05:00|2905.3|2893.7|2905.8|2894.2|2906.2|2894.6|2905|2893.4|0
1659928200000|2022-08-08 03:10:00|2906.1|2894.5|2905.3|2893.7|2906.3|2894.7|2905.3|2893.7|0
1659928500000|2022-08-08 03:15:00|2905.5|2893.9|2906.7|2895.1|2906.7|2895.1|2904.7|2893.1|0
1659928800000|2022-08-08 03:20:00|2906.6|2895|2907.2|2895.6|2907.7|2896.1|2905.8|2894.2|0
1659929100000|2022-08-08 03:25:00|2907.3|2895.7|2908.2|2896.6|2908.7|2897.1|2907.3|2895.7|0
1659929400000|2022-08-08 03:30:00|2907.9|2896.3|2907.1|2895.5|2908.1|2896.5|2906.7|2895.1|0
1659929700000|2022-08-08 03:35:00|2907|2895.4|2906.5|2894.9|2907|2895.4|2905.5|2893.9|0
1659930000000|2022-08-08 03:40:00|2906.7|2895.1|2907.5|2895.9|2908.5|2896.9|2906.7|2895.1|0
1659930300000|2022-08-08 03:45:00|2907.3|2895.7|2907.5|2895.9|2907.7|2896.1|2906|2894.4|0
1659930600000|2022-08-08 03:50:00|2907.4|2895.8|2906.5|2894.9|2907.4|2895.8|2906.5|2894.9|0
1659930900000|2022-08-08 03:55:00|2907|2895.4|2905.4|2893.8|2907|2895.4|2905.4|2893.8|0
1659931200000|2022-08-08 04:00:00|2906.3|2894.7|2904.7|2893.1|2906.3|2894.7|2904|2892.4|0
1659931500000|2022-08-08 04:05:00|2904.9|2893.3|2902.4|2890.8|2904.9|2893.3|2902.4|2890.8|0
1659931800000|2022-08-08 04:10:00|2902.6|2891|2904.6|2893|2904.8|2893.2|2902.6|2891|0
1659932100000|2022-08-08 04:15:00|2904.2|2892.6|2903.8|2892.2|2904.9|2893.3|2903.7|2892.1|0
1659932400000|2022-08-08 04:20:00|2903.1|2891.5|2902.5|2890.9|2903.8|2892.2|2902.1|2890.5|0
1659932700000|2022-08-08 04:25:00|2903.2|2891.6|2902.8|2891.2|2903.3|2891.7|2902.3|2890.7|0
1659933000000|2022-08-08 04:30:00|2903.1|2891.5|2902.5|2890.9|2903.1|2891.5|2901.4|2889.8|0
1659933300000|2022-08-08 04:35:00|2901.9|2890.3|2901.4|2889.8|2901.9|2890.3|2900.8|2889.2|0
1659933600000|2022-08-08 04:40:00|2901.2|2889.6|2900.8|2889.2|2901.2|2889.6|2899.9|2888.3|0
1659933900000|2022-08-08 04:45:00|2901.2|2889.6|2899.9|2888.3|2901.3|2889.7|2899.9|2888.3|0
1659934200000|2022-08-08 04:50:00|2900.3|2888.7|2899.2|2887.6|2900.8|2889.2|2899.2|2887.6|0
1659934500000|2022-08-08 04:55:00|2898.9|2887.3|2897|2885.4|2898.9|2887.3|2897|2885.4|0
1659934800000|2022-08-08 05:00:00|2896.8|2885.2|2896.8|2885.2|2897.1|2885.5|2896.4|2884.8|0
1659935100000|2022-08-08 05:05:00|2896.7|2885.1|2897.8|2886.2|2897.8|2886.2|2896.6|2885|0
1659935400000|2022-08-08 05:10:00|2897.5|2885.9|2896.7|2885.1|2897.5|2885.9|2895.9|2884.3|0
1659935700000|2022-08-08 05:15:00|2897.4|2885.8|2898.1|2886.5|2898.5|2886.9|2897.4|2885.8|0
1659936000000|2022-08-08 05:20:00|2898|2886.4|2897.8|2886.2|2898.1|2886.5|2897.3|2885.7|0
1659936300000|2022-08-08 05:25:00|2898.2|2886.6|2898.6|2887|2898.8|2887.2|2897.8|2886.2|0
1659936600000|2022-08-08 05:30:00|2897.8|2886.2|2895.7|2884.1|2897.8|2886.2|2895.5|2883.9|0
1659936900000|2022-08-08 05:35:00|2895|2883.4|2896.9|2885.3|2896.9|2885.3|2894.9|2883.3|0
1659937200000|2022-08-08 05:40:00|2896.5|2884.9|2896.8|2885.2|2896.8|2885.2|2895.7|2884.1|0
1659937500000|2022-08-08 05:45:00|2896.7|2885.1|2896.5|2884.9|2896.7|2885.1|2895.8|2884.2|0
1659937800000|2022-08-08 05:50:00|2896.6|2885|2897.1|2885.5|2897.6|2886|2896.1|2884.5|0
1659938100000|2022-08-08 05:55:00|2896.8|2885.2|2895.4|2883.8|2897.9|2886.3|2895.4|2883.8|0
1660003800000|2022-08-09 00:10:00|2912|2900.4|2914.3|2902.7|2914.3|2902.7|2912|2900.4|0
1660004100000|2022-08-09 00:15:00|2914.6|2903|2918.2|2906.6|2919.5|2907.9|2913|2901.4|0
1660004400000|2022-08-09 00:20:00|2920.3|2908.7|2916.9|2905.3|2922.5|2910.9|2915.7|2904.1|0
1660004700000|2022-08-09 00:25:00|2916.3|2904.7|2916.8|2905.2|2916.8|2905.2|2914.8|2903.2|0
1660005000000|2022-08-09 00:30:00|2916.7|2905.1|2915.1|2903.5|2916.7|2905.1|2913.4|2901.8|0
1660005300000|2022-08-09 00:35:00|2914.1|2902.5|2911|2899.4|2914.1|2902.5|2910.3|2898.7|0
1660005600000|2022-08-09 00:40:00|2910.2|2898.6|2913.6|2902|2913.6|2902|2910.2|2898.6|0
1660005900000|2022-08-09 00:45:00|2913.4|2901.8|2910.6|2899|2913.7|2902.1|2910.6|2899|0
1660006200000|2022-08-09 00:50:00|2911|2899.4|2914.8|2903.2|2915.8|2904.2|2911|2899.4|0
1660006500000|2022-08-09 00:55:00|2915.1|2903.5|2915|2903.4|2915.3|2903.7|2913|2901.4|0
1660006800000|2022-08-09 01:00:00|2914.7|2903.1|2912.3|2900.7|2914.7|2903.1|2911.8|2900.2|0
1660007100000|2022-08-09 01:05:00|2913.1|2901.5|2914.5|2902.9|2915.9|2904.3|2912.2|2900.6|0
1660007400000|2022-08-09 01:10:00|2913.5|2901.9|2914.6|2903|2915.4|2903.8|2913.5|2901.9|0
1660007700000|2022-08-09 01:15:00|2914.7|2903.1|2910.1|2898.5|2915|2903.4|2910.1|2898.5|0
1660008000000|2022-08-09 01:20:00|2910.3|2898.7|2905.1|2893.5|2910.5|2898.9|2904.7|2893.1|0
1660008300000|2022-08-09 01:25:00|2905.7|2894.1|2908.1|2896.5|2908.1|2896.5|2905.7|2894.1|0
1660008600000|2022-08-09 01:30:00|2907|2895.4|2907.1|2895.5|2908.7|2897.1|2906.9|2895.3|0
1660008900000|2022-08-09 01:35:00|2907.2|2895.6|2905.6|2894|2907.2|2895.6|2905.2|2893.6|0
1660009200000|2022-08-09 01:40:00|2905.3|2893.7|2907.9|2896.3|2908.1|2896.5|2904.8|2893.2|0
1660009500000|2022-08-09 01:45:00|2907.6|2896|2910.7|2899.1|2911.2|2899.6|2907.6|2896|0
1660009800000|2022-08-09 01:50:00|2911.6|2900|2912.5|2900.9|2912.5|2900.9|2911.3|2899.7|0
1660010100000|2022-08-09 01:55:00|2912.4|2900.8|2914.9|2903.3|2914.9|2903.3|2912.4|2900.8|0
1660010400000|2022-08-09 02:00:00|2914.8|2903.2|2911.2|2899.6|2916|2904.4|2911.2|2899.6|0
1660010700000|2022-08-09 02:05:00|2911.5|2899.9|2910.9|2899.3|2911.5|2899.9|2909.1|2897.5|0
1660011000000|2022-08-09 02:10:00|2911.5|2899.9|2909.6|2898|2912.2|2900.6|2908.8|2897.2|0
1660011300000|2022-08-09 02:15:00|2909.8|2898.2|2910.9|2899.3|2911.4|2899.8|2909.2|2897.6|0
1660011600000|2022-08-09 02:20:00|2911.4|2899.8|2913.3|2901.7|2913.3|2901.7|2911.4|2899.8|0
1660011900000|2022-08-09 02:25:00|2912.6|2901|2914.2|2902.6|2915|2903.4|2912.6|2901|0
1660012200000|2022-08-09 02:30:00|2914.3|2902.7|2913.2|2901.6|2914.4|2902.8|2913.2|2901.6|0
1660012500000|2022-08-09 02:35:00|2914.3|2902.7|2915.4|2903.8|2915.4|2903.8|2914|2902.4|0
1660012800000|2022-08-09 02:40:00|2917.5|2905.9|2916.9|2905.3|2917.5|2905.9|2916.2|2904.6|0
1660013100000|2022-08-09 02:45:00|2917.2|2905.6|2916.7|2905.1|2918.6|2907|2916.7|2905.1|0
1660013400000|2022-08-09 02:50:00|2916.6|2905|2916.9|2905.3|2917.1|2905.5|2916.4|2904.8|0
1660013700000|2022-08-09 02:55:00|2916.2|2904.6|2917.1|2905.5|2918.9|2907.3|2916.2|2904.6|0
1660014000000|2022-08-09 03:00:00|2917.3|2905.7|2917.6|2906|2918.4|2906.8|2916.7|2905.1|0
1660014300000|2022-08-09 03:05:00|2918|2906.4|2918.3|2906.7|2918.7|2907.1|2917.8|2906.2|0
1660014600000|2022-08-09 03:10:00|2918|2906.4|2920.4|2908.8|2920.4|2908.8|2917.7|2906.1|0
1660014900000|2022-08-09 03:15:00|2920|2908.4|2921.2|2909.6|2921.5|2909.9|2920|2908.4|0
1660015200000|2022-08-09 03:20:00|2920.8|2909.2|2921.8|2910.2|2921.8|2910.2|2920.8|2909.2|0
1660015500000|2022-08-09 03:25:00|2921.6|2910|2921.6|2910|2923.6|2912|2921.6|2910|0
1660015800000|2022-08-09 03:30:00|2920.8|2909.2|2918.8|2907.2|2920.9|2909.3|2918.8|2907.2|0
1660016100000|2022-08-09 03:35:00|2918.6|2907|2920.8|2909.2|2921.1|2909.5|2916.5|2904.9|0
1660016400000|2022-08-09 03:40:00|2922.7|2911.1|2923.6|2912|2923.7|2912.1|2922.7|2911.1|0
1660016700000|2022-08-09 03:45:00|2923.4|2911.8|2921.5|2909.9|2923.6|2912|2921.2|2909.6|0
1660017000000|2022-08-09 03:50:00|2921.2|2909.6|2923|2911.4|2923|2911.4|2921.2|2909.6|0
1660017300000|2022-08-09 03:55:00|2923.2|2911.6|2924.7|2913.1|2924.7|2913.1|2923.2|2911.6|0
1660017600000|2022-08-09 04:00:00|2924.8|2913.2|2927|2915.4|2927.7|2916.1|2924.8|2913.2|0
1660017900000|2022-08-09 04:05:00|2928|2916.4|2930.1|2918.5|2931.6|2919.8|2928|2916.4|0
1660018200000|2022-08-09 04:10:00|2930.2|2918.6|2929.2|2917.6|2930.7|2919.1|2928.8|2917.2|0
1660018500000|2022-08-09 04:15:00|2929|2917.4|2927.7|2916.1|2929.1|2917.5|2927.7|2916.1|0
1660018800000|2022-08-09 04:20:00|2928.1|2916.5|2928.6|2917|2929.5|2917.9|2928.1|2916.5|0
1660019100000|2022-08-09 04:25:00|2929|2917.4|2929.3|2917.7|2931.1|2919.3|2928.8|2917.2|0
1660019400000|2022-08-09 04:30:00|2931.2|2919.4|2929.7|2918.1|2931.9|2920.1|2929.7|2918.1|0
1660019700000|2022-08-09 04:35:00|2929.5|2917.9|2933.2|2921.4|2933.2|2921.4|2929.5|2917.9|0
1660020000000|2022-08-09 04:40:00|2932.9|2921.1|2934.4|2922.6|2935.8|2924|2932.6|2920.8|0
1660020300000|2022-08-09 04:45:00|2934.3|2922.5|2933|2921.2|2935.8|2924|2933|2921.2|0
1660020600000|2022-08-09 04:50:00|2933.4|2921.6|2933.8|2922|2934.1|2922.3|2933.2|2921.4|0
1660020900000|2022-08-09 04:55:00|2933.3|2921.5|2932.1|2920.3|2933.5|2921.7|2931.5|2919.7|0
1660021200000|2022-08-09 05:00:00|2931.8|2920|2926.9|2915.3|2931.8|2920|2926.9|2915.3|0
1660021500000|2022-08-09 05:05:00|2926.7|2915.1|2924.6|2913|2927|2915.4|2924.6|2913|0
1660021800000|2022-08-09 05:10:00|2924.9|2913.3|2927.7|2916.1|2927.7|2916.1|2924.8|2913.2|0
1660022100000|2022-08-09 05:15:00|2927.6|2916|2932.4|2920.6|2932.4|2920.6|2927.6|2916|0
1660022400000|2022-08-09 05:20:00|2932.1|2920.3|2932.2|2920.4|2933.4|2921.6|2932.1|2920.3|0
1660022700000|2022-08-09 05:25:00|2932.1|2920.3|2933.7|2921.9|2933.9|2922.1|2932.1|2920.3|0
1660023000000|2022-08-09 05:30:00|2934.6|2922.8|2932.5|2920.7|2934.6|2922.8|2932.3|2920.5|0
1660023300000|2022-08-09 05:35:00|2932.7|2920.9|2933.2|2921.4|2933.7|2921.9|2932|2920.2|0
1660023600000|2022-08-09 05:40:00|2933.1|2921.3|2934.4|2922.6|2934.4|2922.6|2932.3|2920.5|0
1660023900000|2022-08-09 05:45:00|2934.1|2922.3|2934.2|2922.4|2934.5|2922.7|2933.9|2922.1|0
1660024200000|2022-08-09 05:50:00|2933.4|2921.6|2932.6|2920.8|2933.4|2921.6|2931.3|2919.5|0
1660024500000|2022-08-09 05:55:00|2933|2921.2|2932.1|2920.3|2934.2|2922.4|2932.1|2920.3|0
1660090200000|2022-08-10 00:10:00|2897.3|2885.7|2901.9|2890.3|2902.2|2890.6|2893.7|2882.1|0
1660090500000|2022-08-10 00:15:00|2904.4|2892.8|2903.1|2891.5|2905|2893.4|2902.4|2890.8|0
1660090800000|2022-08-10 00:20:00|2905.1|2893.5|2909.1|2897.5|2910.2|2898.6|2903.2|2891.6|0
1660091100000|2022-08-10 00:25:00|2909.9|2898.3|2908.3|2896.7|2909.9|2898.3|2906.2|2894.6|0
1660091400000|2022-08-10 00:30:00|2905.6|2894|2906.8|2895.2|2907.7|2896.1|2904.4|2892.8|0
1660091700000|2022-08-10 00:35:00|2906.7|2895.1|2907.2|2895.6|2907.9|2896.3|2905.6|2894|0
1660092000000|2022-08-10 00:40:00|2907.1|2895.5|2906.2|2894.6|2907.1|2895.5|2905.5|2893.9|0
1660092300000|2022-08-10 00:45:00|2907|2895.4|2907|2895.4|2907.8|2896.2|2907|2895.4|0
1660092600000|2022-08-10 00:50:00|2907.1|2895.5|2907.7|2896.1|2908.2|2896.6|2906.8|2895.2|0
1660092900000|2022-08-10 00:55:00|2909.2|2897.6|2911.7|2900.1|2911.7|2900.1|2908.4|2896.8|0
1660093200000|2022-08-10 01:00:00|2911.6|2900|2910.8|2899.2|2911.6|2900|2909.6|2898|0
1660093500000|2022-08-10 01:05:00|2910.7|2899.1|2917.4|2905.8|2917.6|2906|2910.7|2899.1|0
1660093800000|2022-08-10 01:10:00|2918.1|2906.5|2920.7|2909.1|2922|2910.4|2918.1|2906.5|0
1660094100000|2022-08-10 01:15:00|2921.7|2910.1|2923.9|2912.3|2923.9|2912.3|2921.5|2909.9|0
1660094400000|2022-08-10 01:20:00|2924.1|2912.5|2923.2|2911.6|2924.8|2913.2|2922.6|2911|0
1660094700000|2022-08-10 01:25:00|2922.8|2911.2|2923.2|2911.6|2923.7|2912.1|2922.6|2911|0
1660095000000|2022-08-10 01:30:00|2922.5|2910.9|2924.5|2912.9|2925.5|2913.9|2922.2|2910.6|0
1660095300000|2022-08-10 01:35:00|2924.6|2913|2926.8|2915.2|2926.8|2915.2|2924.6|2913|0
1660095600000|2022-08-10 01:40:00|2927.5|2915.9|2925.7|2914.1|2927.7|2916.1|2923.4|2911.8|0
1660095900000|2022-08-10 01:45:00|2925.4|2913.8|2926.5|2914.9|2927.5|2915.9|2925.2|2913.6|0
1660096200000|2022-08-10 01:50:00|2926.6|2915|2928.4|2916.8|2928.4|2916.8|2926.6|2915|0
1660096500000|2022-08-10 01:55:00|2928.7|2917.1|2928.6|2917|2929.2|2917.6|2927.1|2915.5|0
1660096800000|2022-08-10 02:00:00|2927.6|2916|2927.9|2916.3|2927.9|2916.3|2925.8|2914.2|0
1660097100000|2022-08-10 02:05:00|2929.5|2917.9|2930.3|2918.7|2930.9|2919.2|2928.8|2917.2|0
1660097400000|2022-08-10 02:10:00|2930.1|2918.5|2928|2916.4|2930.9|2919.2|2928|2916.4|0
1660097700000|2022-08-10 02:15:00|2928.5|2916.9|2926|2914.4|2928.5|2916.9|2926|2914.4|0
1660098000000|2022-08-10 02:20:00|2926.7|2915.1|2927.7|2916.1|2927.7|2916.1|2925.9|2914.3|0
1660098300000|2022-08-10 02:25:00|2926.8|2915.2|2927|2915.4|2927.5|2915.9|2925.8|2914.2|0
1660098600000|2022-08-10 02:30:00|2927.4|2915.8|2927.4|2915.8|2927.8|2916.2|2927.2|2915.6|0
1660098900000|2022-08-10 02:35:00|2926.2|2914.6|2925.6|2914|2926.3|2914.7|2925.2|2913.6|0
1660099200000|2022-08-10 02:40:00|2925.5|2913.9|2926|2914.4|2926.7|2915.1|2925.2|2913.6|0
1660099500000|2022-08-10 02:45:00|2925.9|2914.3|2925.6|2914|2925.9|2914.3|2924.5|2912.9|0
1660099800000|2022-08-10 02:50:00|2925.7|2914.1|2925.8|2914.2|2926.4|2914.8|2925.5|2913.9|0
1660100100000|2022-08-10 02:55:00|2925.7|2914.1|2923.6|2912|2926.4|2914.8|2923.6|2912|0
1660100400000|2022-08-10 03:00:00|2923.1|2911.5|2922.2|2910.6|2923.5|2911.9|2921.9|2910.3|0
1660100700000|2022-08-10 03:05:00|2921.4|2909.8|2921.7|2910.1|2922.1|2910.5|2921.2|2909.6|0
1660101000000|2022-08-10 03:10:00|2922|2910.4|2922.2|2910.6|2922.9|2911.3|2921.6|2910|0
1660101300000|2022-08-10 03:15:00|2922.4|2910.8|2922.6|2911|2923.6|2912|2921.7|2910.1|0
1660101600000|2022-08-10 03:20:00|2922.4|2910.8|2922.2|2910.6|2922.9|2911.3|2922.2|2910.6|0
1660101900000|2022-08-10 03:25:00|2922.3|2910.7|2922.5|2910.9|2922.5|2910.9|2921.8|2910.2|0
1660102200000|2022-08-10 03:30:00|2923|2911.4|2922.1|2910.5|2923.8|2912.2|2922.1|2910.5|0
1660102500000|2022-08-10 03:35:00|2922|2910.4|2920|2908.4|2922|2910.4|2919.8|2908.2|0
1660102800000|2022-08-10 03:40:00|2921.6|2910|2921|2909.4|2921.8|2910.2|2920.9|2909.3|0
1660103100000|2022-08-10 03:45:00|2921.1|2909.5|2921.5|2909.9|2922.2|2910.6|2921.1|2909.5|0
1660103400000|2022-08-10 03:50:00|2921.6|2910|2922.8|2911.2|2922.8|2911.2|2921.4|2909.8|0
1660103700000|2022-08-10 03:55:00|2921.8|2910.2|2921.5|2909.9|2922.5|2910.9|2921.5|2909.9|0
1660104000000|2022-08-10 04:00:00|2921|2909.4|2920.2|2908.6|2921|2909.4|2920.1|2908.5|0
1660104300000|2022-08-10 04:05:00|2920|2908.4|2919.3|2907.7|2920|2908.4|2918.9|2907.3|0
1660104600000|2022-08-10 04:10:00|2919|2907.4|2916.8|2905.2|2919.3|2907.7|2916.3|2904.7|0
1660104900000|2022-08-10 04:15:00|2917.4|2905.8|2916|2904.4|2917.5|2905.9|2916|2904.4|0
1660105200000|2022-08-10 04:20:00|2916.1|2904.5|2915.7|2904.1|2917.1|2905.5|2915.7|2904.1|0
1660105500000|2022-08-10 04:25:00|2914.7|2903.1|2914|2902.4|2914.9|2903.3|2913.7|2902.1|0
1660105800000|2022-08-10 04:30:00|2913.7|2902.1|2914.7|2903.1|2915.3|2903.7|2913.6|2902|0
1660106100000|2022-08-10 04:35:00|2914.6|2903|2913.9|2902.3|2914.9|2903.3|2913.7|2902.1|0
1660106400000|2022-08-10 04:40:00|2914.4|2902.8|2912.6|2901|2914.4|2902.8|2912.4|2900.8|0
1660106700000|2022-08-10 04:45:00|2913|2901.4|2912.1|2900.5|2913.1|2901.5|2912|2900.4|0
1660107000000|2022-08-10 04:50:00|2912.3|2900.7|2910.4|2898.8|2912.3|2900.7|2910.4|2898.8|0
1660107300000|2022-08-10 04:55:00|2910.5|2898.9|2910.2|2898.6|2910.7|2899.1|2909.6|2898|0
1660107600000|2022-08-10 05:00:00|2910.9|2899.3|2909|2897.4|2910.9|2899.3|2908.8|2897.2|0
1660107900000|2022-08-10 05:05:00|2908.7|2897.1|2910.4|2898.8|2910.4|2898.8|2908.6|2897|0
1660108200000|2022-08-10 05:10:00|2909.7|2898.1|2911|2899.4|2911|2899.4|2909.2|2897.6|0
1660108500000|2022-08-10 05:15:00|2910.2|2898.6|2910.3|2898.7|2910.6|2899|2909.9|2898.3|0
1660108800000|2022-08-10 05:20:00|2910.7|2899.1|2912.4|2900.8|2912.6|2901|2910.7|2899.1|0
1660109100000|2022-08-10 05:25:00|2912.8|2901.2|2912.6|2901|2913.1|2901.5|2912.2|2900.6|0
1660109400000|2022-08-10 05:30:00|2912.1|2900.5|2909.4|2897.8|2912.1|2900.5|2909.4|2897.8|0
1660109700000|2022-08-10 05:35:00|2909.2|2897.6|2908.6|2897|2909.2|2897.6|2907.8|2896.2|0
1660110000000|2022-08-10 05:40:00|2908.8|2897.2|2907.5|2895.9|2908.8|2897.2|2907.4|2895.8|0
1660110300000|2022-08-10 05:45:00|2906.8|2895.2|2903.8|2892.2|2906.8|2895.2|2903.7|2892.1|0
1660110600000|2022-08-10 05:50:00|2904.1|2892.5|2902.3|2890.7|2904.3|2892.7|2902.3|2890.7|0
1660110900000|2022-08-10 05:55:00|2902|2890.4|2903.1|2891.5|2903.1|2891.5|2900.9|2889.3|0
1660176600000|2022-08-11 00:10:00|2958.8|2947|2956.7|2944.9|2958.8|2947|2954.5|2942.7|0
1660176900000|2022-08-11 00:15:00|2959.2|2947.4|2965.2|2953.4|2965.2|2953.4|2958.5|2946.7|0
1660177200000|2022-08-11 00:20:00|2963.8|2952|2960.7|2948.9|2965.1|2953.3|2960.7|2948.9|0
1660177500000|2022-08-11 00:25:00|2960.1|2948.3|2965.4|2953.6|2966.1|2954.3|2959.8|2948|0
1660177800000|2022-08-11 00:30:00|2965.5|2953.7|2960.8|2949|2965.5|2953.7|2960.5|2948.7|0
1660178100000|2022-08-11 00:35:00|2961.3|2949.5|2960.5|2948.7|2961.4|2949.6|2959.3|2947.5|0
1660178400000|2022-08-11 00:40:00|2959.4|2947.6|2958.8|2947|2960.5|2948.7|2958.8|2947|0
1660178700000|2022-08-11 00:45:00|2959.8|2948|2954.1|2942.3|2960.1|2948.3|2953.7|2941.9|0
1660179000000|2022-08-11 00:50:00|2954.7|2942.9|2951.3|2939.5|2954.7|2942.9|2950.1|2938.3|0
1660179300000|2022-08-11 00:55:00|2952.3|2940.5|2951.3|2939.5|2953.8|2942|2948.8|2937|0
1660179600000|2022-08-11 01:00:00|2951.8|2940|2955|2943.2|2955|2943.2|2950.7|2938.9|0
1660179900000|2022-08-11 01:05:00|2955.6|2943.8|2955.2|2943.4|2956.4|2944.6|2952|2940.2|0
1660180200000|2022-08-11 01:10:00|2956.3|2944.5|2955.5|2943.7|2956.5|2944.7|2953.5|2941.7|0
1660180500000|2022-08-11 01:15:00|2956.2|2944.4|2955.3|2943.5|2957.3|2945.5|2955.1|2943.3|0
1660180800000|2022-08-11 01:20:00|2955.2|2943.4|2954.4|2942.6|2956.4|2944.6|2953.4|2941.6|0
1660181100000|2022-08-11 01:25:00|2955.3|2943.5|2951.6|2939.8|2956.7|2944.9|2951.6|2939.8|0
1660181400000|2022-08-11 01:30:00|2950.2|2938.4|2948.8|2937|2950.2|2938.4|2947.9|2936.1|0
1660181700000|2022-08-11 01:35:00|2948.2|2936.4|2947.1|2935.3|2948.2|2936.4|2946.5|2934.7|0
1660182000000|2022-08-11 01:40:00|2948.2|2936.4|2944.2|2932.4|2948.7|2936.9|2944.2|2932.4|0
1660182300000|2022-08-11 01:45:00|2944.9|2933.1|2941.1|2929.3|2946.5|2934.7|2940.4|2928.6|0
1660182600000|2022-08-11 01:50:00|2943.9|2932.1|2941.3|2929.5|2943.9|2932.1|2940.1|2928.3|0
1660182900000|2022-08-11 01:55:00|2940.4|2928.6|2941.5|2929.7|2941.5|2929.7|2939.3|2927.5|0
1660183200000|2022-08-11 02:00:00|2941.8|2930|2943.6|2931.8|2943.6|2931.8|2941|2929.2|0
1660183500000|2022-08-11 02:05:00|2944.2|2932.4|2942.2|2930.4|2944.2|2932.4|2941.8|2930|0
1660183800000|2022-08-11 02:10:00|2941.5|2929.7|2940.9|2929.1|2942.8|2931|2940.9|2929.1|0
1660184100000|2022-08-11 02:15:00|2941.6|2929.8|2941.7|2929.9|2941.7|2929.9|2939.2|2927.4|0
1660184400000|2022-08-11 02:20:00|2941.5|2929.7|2941.5|2929.7|2942.6|2930.8|2941.3|2929.5|0
1660184700000|2022-08-11 02:25:00|2941.8|2930|2943.8|2932|2944|2932.2|2941.3|2929.5|0
1660185000000|2022-08-11 02:30:00|2943.5|2931.7|2945.4|2933.6|2945.7|2933.9|2943.5|2931.7|0
1660185300000|2022-08-11 02:35:00|2945.7|2933.9|2946.4|2934.6|2947.5|2935.7|2945.5|2933.7|0
1660185600000|2022-08-11 02:40:00|2946|2934.2|2944.6|2932.8|2946|2934.2|2943.6|2931.8|0
1660185900000|2022-08-11 02:45:00|2944.7|2932.9|2943.5|2931.7|2944.7|2932.9|2943.3|2931.5|0
1660186200000|2022-08-11 02:50:00|2943.7|2931.9|2942.6|2930.8|2944|2932.2|2942.1|2930.3|0
1660186500000|2022-08-11 02:55:00|2943.5|2931.7|2944|2932.2|2944.9|2933.1|2943.5|2931.7|0
1660186800000|2022-08-11 03:00:00|2944.9|2933.1|2942.4|2930.6|2944.9|2933.1|2940.8|2929|0
1660187100000|2022-08-11 03:05:00|2941.8|2930|2940.4|2928.6|2941.8|2930|2940.3|2928.5|0
1660187400000|2022-08-11 03:10:00|2939.5|2927.7|2941.2|2929.4|2941.2|2929.4|2939.2|2927.4|0
1660187700000|2022-08-11 03:15:00|2942.1|2930.3|2942|2930.2|2943.4|2931.6|2942|2930.2|0
1660188000000|2022-08-11 03:20:00|2941.8|2930|2941.6|2929.8|2942.8|2931|2941.4|2929.6|0
1660188300000|2022-08-11 03:25:00|2941.4|2929.6|2942.1|2930.3|2942.1|2930.3|2940.8|2929|0
1660188600000|2022-08-11 03:30:00|2942.7|2930.9|2942.7|2930.9|2943.2|2931.4|2941.5|2929.7|0
1660188900000|2022-08-11 03:35:00|2943|2931.2|2939.5|2927.7|2943.2|2931.4|2939.5|2927.7|0
1660189200000|2022-08-11 03:40:00|2939.7|2927.9|2941.4|2929.6|2941.4|2929.6|2939.1|2927.3|0
1660189500000|2022-08-11 03:45:00|2941.7|2929.9|2942.1|2930.3|2943.1|2931.3|2941|2929.2|0
1660189800000|2022-08-11 03:50:00|2943.6|2931.8|2943.7|2931.9|2943.7|2931.9|2942|2930.2|0
1660190100000|2022-08-11 03:55:00|2943.9|2932.1|2946.5|2934.7|2946.5|2934.7|2943.1|2931.3|0
1660190400000|2022-08-11 04:00:00|2946.7|2934.9|2949.7|2937.9|2950.5|2938.7|2946.7|2934.9|0
1660190700000|2022-08-11 04:05:00|2948.7|2936.9|2949|2937.2|2949.9|2938.1|2948.2|2936.4|0
1660191000000|2022-08-11 04:10:00|2949.1|2937.3|2949.7|2937.9|2950.7|2938.9|2949.1|2937.3|0
1660191300000|2022-08-11 04:15:00|2951|2939.2|2951.2|2939.4|2951.6|2939.8|2950.5|2938.7|0
1660191600000|2022-08-11 04:20:00|2951.1|2939.3|2950.7|2938.9|2951.6|2939.8|2950.2|2938.4|0
1660191900000|2022-08-11 04:25:00|2950|2938.2|2950.6|2938.8|2950.6|2938.8|2949.2|2937.4|0
1660192200000|2022-08-11 04:30:00|2950.4|2938.6|2948.7|2936.9|2951.2|2939.4|2948.7|2936.9|0
1660192500000|2022-08-11 04:35:00|2949.1|2937.3|2952.9|2941.1|2952.9|2941.1|2949|2937.2|0
1660192800000|2022-08-11 04:40:00|2953.2|2941.4|2953.9|2942.1|2955.1|2943.3|2953.1|2941.3|0
1660193100000|2022-08-11 04:45:00|2954.4|2942.6|2957.4|2945.6|2957.4|2945.6|2954.4|2942.6|0
1660193400000|2022-08-11 04:50:00|2957.3|2945.5|2955.5|2943.7|2957.4|2945.6|2954.3|2942.5|0
1660193700000|2022-08-11 04:55:00|2956.2|2944.4|2955.9|2944.1|2956.4|2944.6|2955.3|2943.5|0
1660194000000|2022-08-11 05:00:00|2955.6|2943.8|2956.3|2944.5|2956.5|2944.7|2954.5|2942.7|0
1660194300000|2022-08-11 05:05:00|2956.9|2945.1|2960.5|2948.7|2961.3|2949.5|2956.9|2945.1|0
1660194600000|2022-08-11 05:10:00|2959.9|2948.1|2961.2|2949.4|2961.3|2949.5|2959.9|2948.1|0
1660194900000|2022-08-11 05:15:00|2961.7|2949.9|2962.2|2950.4|2962.5|2950.7|2961.5|2949.7|0
1660195200000|2022-08-11 05:20:00|2962.5|2950.7|2962.9|2951.1|2962.9|2951.1|2961.6|2949.8|0
1660195500000|2022-08-11 05:25:00|2963|2951.2|2963.2|2951.4|2964.1|2952.3|2962.8|2951|0
1660195800000|2022-08-11 05:30:00|2963.1|2951.3|2962.4|2950.6|2963.7|2951.9|2961.6|2949.8|0
1660196100000|2022-08-11 05:35:00|2962.1|2950.3|2962.8|2951|2962.9|2951.1|2961.1|2949.3|0
1660196400000|2022-08-11 05:40:00|2963.1|2951.3|2961.6|2949.8|2963.8|2952|2961.6|2949.8|0
1660196700000|2022-08-11 05:45:00|2960.4|2948.6|2961.7|2949.9|2962|2950.2|2960.4|2948.6|0
1660197000000|2022-08-11 05:50:00|2961.9|2950.1|2959.8|2948|2962.5|2950.7|2959.1|2947.3|0
1660197300000|2022-08-11 05:55:00|2960.3|2948.5|2963.7|2951.9|2963.7|2951.9|2960.2|2948.4|0
1660263000000|2022-08-12 00:10:00|2930.1|2918.5|2928.6|2917|2930.1|2918.5|2926.1|2914.5|0
1660263300000|2022-08-12 00:15:00|2931.6|2919.8|2929.2|2917.6|2932.6|2920.8|2929.2|2917.6|0
1660263600000|2022-08-12 00:20:00|2929.7|2918.1|2927.2|2915.6|2929.7|2918.1|2924.1|2912.5|0
1660263900000|2022-08-12 00:25:00|2928|2916.4|2929.1|2917.5|2929.1|2917.5|2925.2|2913.6|0
1660264200000|2022-08-12 00:30:00|2929.6|2918|2930.3|2918.7|2931.7|2919.9|2927.8|2916.2|0
1660264500000|2022-08-12 00:35:00|2930.9|2919.2|2926.4|2914.8|2930.9|2919.2|2926.1|2914.5|0
1660264800000|2022-08-12 00:40:00|2927.2|2915.6|2927.3|2915.7|2928.2|2916.6|2926.7|2915.1|0
1660265100000|2022-08-12 00:45:00|2928.4|2916.8|2927.8|2916.2|2928.4|2916.8|2927.8|2916.2|0
1660265400000|2022-08-12 00:50:00|2929.8|2918.2|2929.5|2917.9|2929.8|2918.2|2926.6|2915|0
1660265700000|2022-08-12 00:55:00|2929.1|2917.5|2927|2915.4|2929.2|2917.6|2927|2915.4|0
1660266000000|2022-08-12 01:00:00|2926.8|2915.2|2929.5|2917.9|2929.5|2917.9|2926.8|2915.2|0
1660266300000|2022-08-12 01:05:00|2929.9|2918.3|2929.4|2917.8|2931.2|2919.4|2929.4|2917.8|0
1660266600000|2022-08-12 01:10:00|2930|2918.4|2927.9|2916.3|2930|2918.4|2927.9|2916.3|0
1660266900000|2022-08-12 01:15:00|2928.3|2916.7|2936.5|2924.7|2936.5|2924.7|2928.3|2916.7|0
1660267200000|2022-08-12 01:20:00|2934.7|2922.9|2937.1|2925.3|2937.3|2925.5|2934.4|2922.6|0
1660267500000|2022-08-12 01:25:00|2934.9|2923.1|2934.6|2922.8|2938.3|2926.5|2934.6|2922.8|0
1660267800000|2022-08-12 01:30:00|2935.4|2923.6|2933.6|2921.8|2937.4|2925.6|2933.6|2921.8|0
1660268100000|2022-08-12 01:35:00|2933.5|2921.7|2933.7|2921.9|2934|2922.2|2932.8|2921|0
1660268400000|2022-08-12 01:40:00|2933.1|2921.3|2931.1|2919.3|2933.6|2921.8|2931.1|2919.3|0
1660268700000|2022-08-12 01:45:00|2930.2|2918.6|2932.3|2920.5|2932.9|2921.1|2929.7|2918.1|0
1660269000000|2022-08-12 01:50:00|2931.8|2920|2935|2923.2|2935|2923.2|2931.4|2919.6|0
1660269300000|2022-08-12 01:55:00|2934.3|2922.5|2931.5|2919.7|2934.3|2922.5|2929.9|2918.3|0
1660269600000|2022-08-12 02:00:00|2932.1|2920.3|2930.4|2918.8|2933.3|2921.5|2930.2|2918.6|0
1660269900000|2022-08-12 02:05:00|2929.3|2917.7|2931.2|2919.4|2931.6|2919.8|2929.3|2917.7|0
1660270200000|2022-08-12 02:10:00|2931.5|2919.7|2933|2921.2|2933.7|2921.9|2931.5|2919.7|0
1660270500000|2022-08-12 02:15:00|2932.2|2920.4|2933.8|2922|2935|2923.2|2932.2|2920.4|0
1660270800000|2022-08-12 02:20:00|2933.9|2922.1|2933.8|2922|2935|2923.2|2933.1|2921.3|0
1660271100000|2022-08-12 02:25:00|2934.2|2922.4|2931.1|2919.3|2934.2|2922.4|2930|2918.4|0
1660271400000|2022-08-12 02:30:00|2931.3|2919.5|2930.3|2918.7|2931.9|2920.1|2930.3|2918.7|0
1660271700000|2022-08-12 02:35:00|2930.9|2919.2|2928.8|2917.2|2931.6|2919.8|2928.3|2916.7|0
1660272000000|2022-08-12 02:40:00|2927.7|2916.1|2926.1|2914.5|2927.7|2916.1|2926|2914.4|0
1660272300000|2022-08-12 02:45:00|2925.7|2914.1|2924.9|2913.3|2925.9|2914.3|2924.1|2912.5|0
1660272600000|2022-08-12 02:50:00|2925.1|2913.5|2926.3|2914.7|2926.7|2915.1|2925.1|2913.5|0
1660272900000|2022-08-12 02:55:00|2925.5|2913.9|2924.4|2912.8|2925.5|2913.9|2924.1|2912.5|0
1660273200000|2022-08-12 03:00:00|2925.4|2913.8|2925.7|2914.1|2928|2916.4|2925.4|2913.8|0
1660273500000|2022-08-12 03:05:00|2926|2914.4|2925.2|2913.6|2927|2915.4|2924.5|2912.9|0
1660273800000|2022-08-12 03:10:00|2925.1|2913.5|2921.6|2910|2925.1|2913.5|2920.7|2909.1|0
1660274100000|2022-08-12 03:15:00|2921.7|2910.1|2923.7|2912.1|2923.7|2912.1|2921.5|2909.9|0
1660274400000|2022-08-12 03:20:00|2923.2|2911.6|2922.9|2911.3|2923.6|2912|2922.4|2910.8|0
1660274700000|2022-08-12 03:25:00|2922.5|2910.9|2923|2911.4|2923.7|2912.1|2921.6|2910|0
1660275000000|2022-08-12 03:30:00|2923.3|2911.7|2923.1|2911.5|2924.2|2912.6|2922.5|2910.9|0
1660275300000|2022-08-12 03:35:00|2922.9|2911.3|2921|2909.4|2923.4|2911.8|2920.8|2909.2|0
1660275600000|2022-08-12 03:40:00|2921.1|2909.5|2922.7|2911.1|2922.9|2911.3|2920.4|2908.8|0
1660275900000|2022-08-12 03:45:00|2922.4|2910.8|2919.5|2907.9|2922.4|2910.8|2919.5|2907.9|0
1660276200000|2022-08-12 03:50:00|2920.1|2908.5|2920|2908.4|2920.1|2908.5|2919.6|2908|0
1660276500000|2022-08-12 03:55:00|2920.2|2908.6|2919.9|2908.3|2920.8|2909.2|2919.9|2908.3|0
1660276800000|2022-08-12 04:00:00|2918.4|2906.8|2920.8|2909.2|2921.3|2909.7|2918.4|2906.8|0
1660277100000|2022-08-12 04:05:00|2920|2908.4|2920.6|2909|2921.3|2909.7|2920|2908.4|0
1660277400000|2022-08-12 04:10:00|2920.5|2908.9|2921.3|2909.7|2921.6|2910|2920.5|2908.9|0
1660277700000|2022-08-12 04:15:00|2922|2910.4|2922.2|2910.6|2923|2911.4|2921.6|2910|0
1660278000000|2022-08-12 04:20:00|2922|2910.4|2921.2|2909.6|2922.1|2910.5|2920.4|2908.8|0
1660278300000|2022-08-12 04:25:00|2921.9|2910.3|2923.9|2912.3|2924.6|2913|2921.9|2910.3|0
1660278600000|2022-08-12 04:30:00|2924.4|2912.8|2924.2|2912.6|2925.7|2914.1|2924.2|2912.6|0
1660278900000|2022-08-12 04:35:00|2924.3|2912.7|2923.3|2911.7|2924.3|2912.7|2922.7|2911.1|0
1660279200000|2022-08-12 04:40:00|2923.4|2911.8|2924.4|2912.8|2924.8|2913.2|2922.9|2911.3|0
1660279500000|2022-08-12 04:45:00|2924.9|2913.3|2924.5|2912.9|2925.1|2913.5|2923.3|2911.7|0
1660279800000|2022-08-12 04:50:00|2923.9|2912.3|2924.2|2912.6|2924.6|2913|2923.3|2911.7|0
1660280100000|2022-08-12 04:55:00|2924.1|2912.5|2923.5|2911.9|2924.1|2912.5|2922.8|2911.2|0
1660280400000|2022-08-12 05:00:00|2923.3|2911.7|2927.2|2915.6|2927.4|2915.8|2923.3|2911.7|0
1660280700000|2022-08-12 05:05:00|2926.4|2914.8|2925|2913.4|2927.3|2915.7|2925|2913.4|0
1660281000000|2022-08-12 05:10:00|2925.1|2913.5|2923.8|2912.2|2925.5|2913.9|2923.2|2911.6|0
1660281300000|2022-08-12 05:15:00|2924.3|2912.7|2927.5|2915.9|2927.5|2915.9|2924.3|2912.7|0
1660281600000|2022-08-12 05:20:00|2926.8|2915.2|2925.1|2913.5|2927.7|2916.1|2925.1|2913.5|0
1660281900000|2022-08-12 05:25:00|2925.5|2913.9|2928.5|2916.9|2928.5|2916.9|2924.9|2913.3|0
1660282200000|2022-08-12 05:30:00|2928.3|2916.7|2928|2916.4|2929.2|2917.6|2928|2916.4|0
1660282500000|2022-08-12 05:35:00|2927.4|2915.8|2926.9|2915.3|2927.4|2915.8|2925.7|2914.1|0
1660282800000|2022-08-12 05:40:00|2927.5|2915.9|2926.2|2914.6|2927.8|2916.2|2925.5|2913.9|0
1660283100000|2022-08-12 05:45:00|2925.6|2914|2927.3|2915.7|2927.3|2915.7|2924.9|2913.3|0
1660283400000|2022-08-12 05:50:00|2926.5|2914.9|2926.7|2915.1|2926.9|2915.3|2925.8|2914.2|0
1660283700000|2022-08-12 05:55:00|2927.3|2915.7|2929.3|2917.7|2929.5|2917.9|2926.6|2915|0
1660522200000|2022-08-15 00:10:00|2959.5|2947.7|2960.6|2948.8|2961|2949.2|2957|2945.2|0
1660522500000|2022-08-15 00:15:00|2958|2946.2|2958.3|2946.5|2962.1|2950.3|2958|2946.2|0
1660522800000|2022-08-15 00:20:00|2958.1|2946.3|2956.4|2944.6|2959.3|2947.5|2955.8|2944|0
1660523100000|2022-08-15 00:25:00|2957|2945.2|2959.5|2947.7|2960.9|2949.1|2956.4|2944.6|0
1660523400000|2022-08-15 00:30:00|2959.6|2947.8|2954.2|2942.4|2959.7|2947.9|2954.2|2942.4|0
1660523700000|2022-08-15 00:35:00|2954.7|2942.9|2954.9|2943.1|2956.2|2944.4|2953.9|2942.1|0
1660524000000|2022-08-15 00:40:00|2954.1|2942.3|2953.8|2942|2954.1|2942.3|2951.8|2940|0
1660524300000|2022-08-15 00:45:00|2954|2942.2|2955.7|2943.9|2957.5|2945.7|2954|2942.2|0
1660524600000|2022-08-15 00:50:00|2954.9|2943.1|2959.2|2947.4|2959.2|2947.4|2954.8|2943|0
1660524900000|2022-08-15 00:55:00|2959.3|2947.5|2959.4|2947.6|2961.8|2950|2959.3|2947.5|0
1660525200000|2022-08-15 01:00:00|2959.6|2947.8|2961|2949.2|2961.3|2949.5|2959.6|2947.8|0
1660525500000|2022-08-15 01:05:00|2961.3|2949.5|2965.4|2953.6|2966|2954.2|2961.1|2949.3|0
1660525800000|2022-08-15 01:10:00|2966.2|2954.4|2966.6|2954.8|2967.8|2956|2965.6|2953.8|0
1660526100000|2022-08-15 01:15:00|2966.7|2954.9|2973|2961.2|2973|2961.2|2966.7|2954.9|0
1660526400000|2022-08-15 01:20:00|2972.8|2961|2970.2|2958.4|2972.8|2961|2970.2|2958.4|0
1660526700000|2022-08-15 01:25:00|2970|2958.2|2973.1|2961.3|2974.5|2962.7|2970|2958.2|0
1660527000000|2022-08-15 01:30:00|2973.9|2962.1|2969.2|2957.4|2974.9|2963.1|2969.2|2957.4|0
1660527300000|2022-08-15 01:35:00|2969.1|2957.3|2965.7|2953.9|2969.1|2957.3|2965.1|2953.3|0
1660527600000|2022-08-15 01:40:00|2965.4|2953.6|2965.7|2953.9|2967.7|2955.9|2965.4|2953.6|0
1660527900000|2022-08-15 01:45:00|2965.2|2953.4|2965.6|2953.8|2966.8|2955|2965.1|2953.3|0
1660528200000|2022-08-15 01:50:00|2966.2|2954.4|2963.6|2951.8|2966.2|2954.4|2963.6|2951.8|0
1660528500000|2022-08-15 01:55:00|2964|2952.2|2962.5|2950.7|2964.3|2952.5|2962.5|2950.7|0
1660528800000|2022-08-15 02:00:00|2962.4|2950.6|2965.9|2954.1|2965.9|2954.1|2962.4|2950.6|0
1660529100000|2022-08-15 02:05:00|2965.6|2953.8|2963.2|2951.4|2965.6|2953.8|2962.5|2950.7|0
1660529400000|2022-08-15 02:10:00|2962.2|2950.4|2962.7|2950.9|2964.9|2953.1|2962.2|2950.4|0
1660529700000|2022-08-15 02:15:00|2962.6|2950.8|2958.3|2946.5|2962.6|2950.8|2958.2|2946.4|0
1660530000000|2022-08-15 02:20:00|2957.7|2945.9|2958.9|2947.1|2959.5|2947.7|2957.6|2945.8|0
1660530300000|2022-08-15 02:25:00|2959.4|2947.6|2961|2949.2|2961|2949.2|2959.2|2947.4|0
1660530600000|2022-08-15 02:30:00|2961.4|2949.6|2962.6|2950.8|2962.6|2950.8|2960.6|2948.8|0
1660530900000|2022-08-15 02:35:00|2962.8|2951|2962.2|2950.4|2963.7|2951.9|2962.2|2950.4|0
1660531200000|2022-08-15 02:40:00|2962.9|2951.1|2962.9|2951.1|2963.6|2951.8|2962.9|2951.1|0
1660531500000|2022-08-15 02:45:00|2963|2951.2|2959.6|2947.8|2963|2951.2|2958.8|2947|0
1660531800000|2022-08-15 02:50:00|2959.4|2947.6|2959.2|2947.4|2960.4|2948.6|2959.2|2947.4|0
1660532100000|2022-08-15 02:55:00|2959.5|2947.7|2956.9|2945.1|2959.8|2948|2956.9|2945.1|0
1660532400000|2022-08-15 03:00:00|2955.7|2943.9|2957.9|2946.1|2957.9|2946.1|2955.7|2943.9|0
1660532700000|2022-08-15 03:05:00|2957.6|2945.8|2956.8|2945|2958.2|2946.4|2956.6|2944.8|0
1660533000000|2022-08-15 03:10:00|2957.9|2946.1|2960.2|2948.4|2960.2|2948.4|2957.5|2945.7|0
1660533300000|2022-08-15 03:15:00|2960.1|2948.3|2959.9|2948.1|2960.3|2948.5|2959.3|2947.5|0
1660533600000|2022-08-15 03:20:00|2959.7|2947.9|2958.3|2946.5|2959.7|2947.9|2958|2946.2|0
1660533900000|2022-08-15 03:25:00|2958.8|2947|2959.3|2947.5|2959.8|2948|2958.8|2947|0
1660534200000|2022-08-15 03:30:00|2958.8|2947|2961.4|2949.6|2961.4|2949.6|2958.8|2947|0
1660534500000|2022-08-15 03:35:00|2961.5|2949.7|2959.8|2948|2961.5|2949.7|2959.8|2948|0
1660534800000|2022-08-15 03:40:00|2960.7|2948.9|2959.6|2947.8|2961.3|2949.5|2959.6|2947.8|0
1660535100000|2022-08-15 03:45:00|2959.3|2947.5|2961.5|2949.7|2961.8|2950|2959.1|2947.3|0
1660535400000|2022-08-15 03:50:00|2961.8|2950|2962|2950.2|2962.2|2950.4|2961.5|2949.7|0
1660535700000|2022-08-15 03:55:00|2962.3|2950.5|2963.6|2951.8|2964.2|2952.4|2962.3|2950.5|0
1660536000000|2022-08-15 04:00:00|2963.7|2951.9|2963.8|2952|2963.8|2952|2962.9|2951.1|0
1660536300000|2022-08-15 04:05:00|2964.8|2953|2966.5|2954.7|2967.1|2955.3|2964.7|2952.9|0
1660536600000|2022-08-15 04:10:00|2966.7|2954.9|2967.6|2955.8|2968.1|2956.3|2966.7|2954.9|0
1660536900000|2022-08-15 04:15:00|2967.1|2955.3|2967.3|2955.5|2968.2|2956.4|2967.1|2955.3|0
1660537200000|2022-08-15 04:20:00|2967.6|2955.8|2967.2|2955.4|2968|2956.2|2966.1|2954.3|0
1660537500000|2022-08-15 04:25:00|2967.8|2956|2968.3|2956.5|2968.3|2956.5|2967.2|2955.4|0
1660537800000|2022-08-15 04:30:00|2968.4|2956.6|2971|2959.2|2971|2959.2|2968.4|2956.6|0
1660538100000|2022-08-15 04:35:00|2971.2|2959.4|2970.7|2958.9|2971.3|2959.5|2970.4|2958.6|0
1660538400000|2022-08-15 04:40:00|2970.8|2959|2973.7|2961.9|2973.7|2961.9|2969.9|2958.1|0
1660538700000|2022-08-15 04:45:00|2973.8|2962|2973.1|2961.3|2973.8|2962|2972.7|2960.9|0
1660539000000|2022-08-15 04:50:00|2972.8|2961|2972.7|2960.9|2973.2|2961.4|2972.1|2960.3|0
1660539300000|2022-08-15 04:55:00|2972.9|2961.1|2973.1|2961.3|2974.3|2962.5|2972.9|2961.1|0
1660539600000|2022-08-15 05:00:00|2973|2961.2|2971.9|2960.1|2973|2961.2|2971.3|2959.5|0
1660539900000|2022-08-15 05:05:00|2971.8|2960|2970.5|2958.7|2972.6|2960.8|2970.4|2958.6|0
1660540200000|2022-08-15 05:10:00|2970.7|2958.9|2970.4|2958.6|2970.7|2958.9|2970|2958.2|0
1660540500000|2022-08-15 05:15:00|2970.7|2958.9|2970.3|2958.5|2970.7|2958.9|2969.7|2957.9|0
1660540800000|2022-08-15 05:20:00|2969.7|2957.9|2969.4|2957.6|2970|2958.2|2968.7|2956.9|0
1660541100000|2022-08-15 05:25:00|2969.6|2957.8|2967.7|2955.9|2969.6|2957.8|2967.4|2955.6|0
1660541400000|2022-08-15 05:30:00|2968.1|2956.3|2967.3|2955.5|2969.9|2958.1|2967.3|2955.5|0
1660541700000|2022-08-15 05:35:00|2966.8|2955|2964.8|2953|2966.8|2955|2964.7|2952.9|0
1660542000000|2022-08-15 05:40:00|2965.7|2953.9|2963.6|2951.8|2965.7|2953.9|2963.4|2951.6|0
1660542300000|2022-08-15 05:45:00|2963.4|2951.6|2962.6|2950.8|2963.4|2951.6|2962.2|2950.4|0
1660542600000|2022-08-15 05:50:00|2962.7|2950.9|2965.6|2953.8|2965.6|2953.8|2962.5|2950.7|0
1660542900000|2022-08-15 05:55:00|2965.3|2953.5|2964.5|2952.7|2966.8|2955|2964.2|2952.4|0
1660608600000|2022-08-16 00:10:00|2981.6|2969.6|2975.8|2964|2981.6|2969.6|2974.3|2962.5|0
1660608900000|2022-08-16 00:15:00|2976.2|2964.4|2979.5|2967.7|2979.5|2967.7|2973.2|2961.4|0
1660609200000|2022-08-16 00:20:00|2982|2970|2988.2|2976.2|2990.5|2978.5|2981.8|2969.8|0
1660609500000|2022-08-16 00:25:00|2988|2976|2990.4|2978.4|2990.9|2978.9|2988|2976|0
1660609800000|2022-08-16 00:30:00|2989.9|2977.9|2992.6|2980.6|2992.9|2980.9|2987.3|2975.3|0
1660610100000|2022-08-16 00:35:00|2991.9|2979.9|2992.6|2980.6|2994.1|2982.1|2991.9|2979.9|0
1660610400000|2022-08-16 00:40:00|2993.8|2981.8|2994|2982|2995.9|2983.9|2992.5|2980.5|0
1660610700000|2022-08-16 00:45:00|2994.9|2982.9|2994.8|2982.8|2996.5|2984.5|2994.3|2982.3|0
1660611000000|2022-08-16 00:50:00|2994.6|2982.6|2993.8|2981.8|2995.6|2983.6|2991.9|2979.9|0
1660611300000|2022-08-16 00:55:00|2993.5|2981.5|2989.6|2977.6|2993.5|2981.5|2989.4|2977.4|0
1660611600000|2022-08-16 01:00:00|2987.5|2975.5|2987.9|2975.9|2991.2|2979.2|2986.5|2974.5|0
1660611900000|2022-08-16 01:05:00|2987|2975|2988.7|2976.7|2990.2|2978.2|2986.7|2974.7|0
1660612200000|2022-08-16 01:10:00|2989.3|2977.3|2984.5|2972.5|2989.9|2977.9|2984.2|2972.2|0
1660612500000|2022-08-16 01:15:00|2983.1|2971.1|2981.7|2969.7|2983.7|2971.7|2980.6|2968.8|0
1660612800000|2022-08-16 01:20:00|2981.2|2969.2|2977.2|2965.4|2981.8|2969.8|2977.2|2965.4|0
1660613100000|2022-08-16 01:25:00|2976.7|2964.9|2976.1|2964.3|2979.3|2967.5|2976|2964.2|0
1660613400000|2022-08-16 01:30:00|2974|2962.2|2975.4|2963.6|2975.4|2963.6|2973.4|2961.6|0
1660613700000|2022-08-16 01:35:00|2975.3|2963.5|2969.2|2957.4|2975.3|2963.5|2969.2|2957.4|0
1660614000000|2022-08-16 01:40:00|2968|2956.2|2967.3|2955.5|2969.3|2957.5|2967.2|2955.4|0
1660614300000|2022-08-16 01:45:00|2968.2|2956.4|2969.4|2957.6|2969.4|2957.6|2968|2956.2|0
1660614600000|2022-08-16 01:50:00|2968.7|2956.9|2966.4|2954.6|2968.7|2956.9|2965.8|2954|0
1660614900000|2022-08-16 01:55:00|2967.1|2955.3|2969.4|2957.6|2969.8|2958|2967.1|2955.3|0
1660615200000|2022-08-16 02:00:00|2969.2|2957.4|2970.2|2958.4|2970.2|2958.4|2967.7|2955.9|0
1660615500000|2022-08-16 02:05:00|2972.5|2960.7|2972.7|2960.9|2973.9|2962.1|2971.4|2959.6|0
1660615800000|2022-08-16 02:10:00|2972.5|2960.7|2971.3|2959.5|2973.5|2961.7|2970.4|2958.6|0
1660616100000|2022-08-16 02:15:00|2969.5|2957.7|2972.3|2960.5|2972.3|2960.5|2969.5|2957.7|0
1660616400000|2022-08-16 02:20:00|2972.2|2960.4|2972.9|2961.1|2972.9|2961.1|2971.6|2959.8|0
1660616700000|2022-08-16 02:25:00|2972.5|2960.7|2971.8|2960|2972.6|2960.8|2971.2|2959.4|0
1660617000000|2022-08-16 02:30:00|2972.6|2960.8|2972.2|2960.4|2974.6|2962.8|2972|2960.2|0
1660617300000|2022-08-16 02:35:00|2972.6|2960.8|2969.6|2957.8|2972.6|2960.8|2969.6|2957.8|0
1660617600000|2022-08-16 02:40:00|2968.8|2957|2968.4|2956.6|2969.4|2957.6|2968.4|2956.6|0
1660617900000|2022-08-16 02:45:00|2967.6|2955.8|2965.8|2954|2967.6|2955.8|2964.5|2952.7|0
1660618200000|2022-08-16 02:50:00|2965.5|2953.7|2965.8|2954|2967.6|2955.8|2965.5|2953.7|0
1660618500000|2022-08-16 02:55:00|2965.9|2954.1|2967.9|2956.1|2967.9|2956.1|2965.9|2954.1|0
1660618800000|2022-08-16 03:00:00|2967.8|2956|2967|2955.2|2967.8|2956|2965.8|2954|0
1660619100000|2022-08-16 03:05:00|2967.1|2955.3|2967.8|2956|2967.9|2956.1|2966.6|2954.8|0
1660619400000|2022-08-16 03:10:00|2967.1|2955.3|2966.2|2954.4|2967.4|2955.6|2966.2|2954.4|0
1660619700000|2022-08-16 03:15:00|2966|2954.2|2967.3|2955.5|2967.3|2955.5|2965.8|2954|0
1660620000000|2022-08-16 03:20:00|2966.5|2954.7|2966.8|2955|2967.7|2955.9|2966.4|2954.6|0
1660620300000|2022-08-16 03:25:00|2967.1|2955.3|2966.5|2954.7|2967.6|2955.8|2966.4|2954.6|0
1660620600000|2022-08-16 03:30:00|2966.1|2954.3|2966.2|2954.4|2966.9|2955.1|2965.9|2954.1|0
1660620900000|2022-08-16 03:35:00|2966|2954.2|2966.2|2954.4|2966.9|2955.1|2965.4|2953.6|0
1660621200000|2022-08-16 03:40:00|2965.8|2954|2960.3|2948.5|2965.8|2954|2960.3|2948.5|0
1660621500000|2022-08-16 03:45:00|2960|2948.2|2961.6|2949.8|2961.9|2950.1|2960|2948.2|0
1660621800000|2022-08-16 03:50:00|2962|2950.2|2962.3|2950.5|2962.6|2950.8|2961.6|2949.8|0
1660622100000|2022-08-16 03:55:00|2961.7|2949.9|2960.7|2948.9|2962.1|2950.3|2960.7|2948.9|0
1660622400000|2022-08-16 04:00:00|2959.9|2948.1|2960.5|2948.7|2960.6|2948.8|2959|2947.2|0
1660622700000|2022-08-16 04:05:00|2961|2949.2|2960.5|2948.7|2961.6|2949.8|2960.5|2948.7|0
1660623000000|2022-08-16 04:10:00|2960.9|2949.1|2961.8|2950|2962|2950.2|2960.8|2949|0
1660623300000|2022-08-16 04:15:00|2962.3|2950.5|2960.9|2949.1|2962.5|2950.7|2960.9|2949.1|0
1660623600000|2022-08-16 04:20:00|2961.1|2949.3|2963.1|2951.3|2963.6|2951.8|2961.1|2949.3|0
1660623900000|2022-08-16 04:25:00|2961.7|2949.9|2962.6|2950.8|2963.7|2951.9|2961.7|2949.9|0
1660624200000|2022-08-16 04:30:00|2962|2950.2|2966.5|2954.7|2966.5|2954.7|2962|2950.2|0
1660624500000|2022-08-16 04:35:00|2965.8|2954|2967.3|2955.5|2968|2956.2|2965.3|2953.5|0
1660624800000|2022-08-16 04:40:00|2967.2|2955.4|2966.4|2954.6|2967.3|2955.5|2966.3|2954.5|0
1660625100000|2022-08-16 04:45:00|2965.9|2954.1|2966|2954.2|2966.6|2954.8|2964.8|2953|0
1660625400000|2022-08-16 04:50:00|2966.3|2954.5|2967.4|2955.6|2967.6|2955.8|2966.3|2954.5|0
1660625700000|2022-08-16 04:55:00|2967.1|2955.3|2967|2955.2|2968.8|2957|2967|2955.2|0
1660626000000|2022-08-16 05:00:00|2965.9|2954.1|2969.7|2957.9|2970.2|2958.4|2965.9|2954.1|0
1660626300000|2022-08-16 05:05:00|2969.9|2958.1|2969.9|2958.1|2970.9|2959.1|2969|2957.2|0
1660626600000|2022-08-16 05:10:00|2970|2958.2|2967.8|2956|2970|2958.2|2967.8|2956|0
1660626900000|2022-08-16 05:15:00|2967.5|2955.7|2968|2956.2|2968.9|2957.1|2967.4|2955.6|0
1660627200000|2022-08-16 05:20:00|2967.8|2956|2970.6|2958.8|2970.6|2958.8|2967.8|2956|0
1660627500000|2022-08-16 05:25:00|2969.4|2957.6|2970.1|2958.3|2970.3|2958.5|2968.6|2956.8|0
1660627800000|2022-08-16 05:30:00|2969.4|2957.6|2971.1|2959.3|2971.6|2959.8|2969.4|2957.6|0
1660628100000|2022-08-16 05:35:00|2971|2959.2|2971.3|2959.5|2972|2960.2|2970.3|2958.5|0
1660628400000|2022-08-16 05:40:00|2971.6|2959.8|2970.1|2958.3|2972.1|2960.3|2969.6|2957.8|0
1660628700000|2022-08-16 05:45:00|2970.2|2958.4|2973.9|2962.1|2973.9|2962.1|2970.2|2958.4|0
1660629000000|2022-08-16 05:50:00|2973.7|2961.9|2972.4|2960.6|2974.2|2962.4|2972.4|2960.6|0
1660629300000|2022-08-16 05:55:00|2972.3|2960.5|2971.7|2959.9|2973.2|2961.4|2971.1|2959.3|0
1660695000000|2022-08-17 00:10:00|2995.2|2983.2|2995.7|2983.7|2999.8|2987.8|2994.3|2982.3|0
1660695300000|2022-08-17 00:15:00|2996|2984|2999.8|2987.8|3001.9|2989.9|2996|2984|0
1660695600000|2022-08-17 00:20:00|2997.7|2985.7|3000.3|2988.3|3000.3|2988.3|2996.4|2984.4|0
1660695900000|2022-08-17 00:25:00|3002.3|2990.3|3007.5|2995.5|3007.5|2995.5|3002.3|2990.3|0
1660696200000|2022-08-17 00:30:00|3006.5|2994.5|3005.2|2993.2|3007.9|2995.9|3005.2|2993.2|0
1660696500000|2022-08-17 00:35:00|3005.4|2993.4|3007.3|2995.3|3008.6|2996.6|3004.7|2992.7|0
1660696800000|2022-08-17 00:40:00|3008.4|2996.4|3007.5|2995.5|3008.8|2996.8|3006.5|2994.5|0
1660697100000|2022-08-17 00:45:00|3006.3|2994.3|3012.9|3000.9|3012.9|3000.9|3006.3|2994.3|0
1660697400000|2022-08-17 00:50:00|3011.7|2999.7|3011.9|2999.9|3013|3001|3010.8|2998.8|0
1660697700000|2022-08-17 00:55:00|3011|2999|3006.9|2994.9|3011.5|2999.5|3006.9|2994.9|0
1660698000000|2022-08-17 01:00:00|3006.5|2994.5|3009.4|2997.4|3009.4|2997.4|3005|2993|0
1660698300000|2022-08-17 01:05:00|3009.7|2997.7|3008.3|2996.3|3009.7|2997.7|3005.8|2993.8|0
1660698600000|2022-08-17 01:10:00|3008.4|2996.4|3009.4|2997.4|3010.7|2998.7|3008|2996|0
1660698900000|2022-08-17 01:15:00|3008.8|2996.8|3010.4|2998.4|3011.4|2999.4|3008|2996|0
1660699200000|2022-08-17 01:20:00|3010.6|2998.6|3014.5|3002.5|3015.5|3003.5|3009.4|2997.4|0
1660699500000|2022-08-17 01:25:00|3014.8|3002.8|3008.3|2996.3|3014.9|3002.9|3008.1|2996.1|0
1660699800000|2022-08-17 01:30:00|3008.8|2996.8|3015.7|3003.7|3015.8|3003.8|3008.8|2996.8|0
1660700100000|2022-08-17 01:35:00|3015.5|3003.5|3017.1|3005.1|3017.1|3005.1|3014.8|3002.8|0
1660700400000|2022-08-17 01:40:00|3017.9|3005.9|3022.2|3010.2|3022.2|3010.2|3017.9|3005.9|0
1660700700000|2022-08-17 01:45:00|3021.1|3009.1|3018.9|3006.9|3022.7|3010.7|3018.8|3006.8|0
1660701000000|2022-08-17 01:50:00|3019.4|3007.4|3017.4|3005.4|3019.4|3007.4|3015.3|3003.3|0
1660701300000|2022-08-17 01:55:00|3017.9|3005.9|3016.8|3004.8|3019.4|3007.4|3016.8|3004.8|0
1660701600000|2022-08-17 02:00:00|3016.4|3004.4|3018.7|3006.7|3018.7|3006.7|3015.5|3003.5|0
1660701900000|2022-08-17 02:05:00|3018.2|3006.2|3017.9|3005.9|3019|3007|3017.2|3005.2|0
1660702200000|2022-08-17 02:10:00|3016.9|3004.9|3019.8|3007.8|3019.8|3007.8|3016.6|3004.6|0
1660702500000|2022-08-17 02:15:00|3019|3007|3021.6|3009.6|3021.6|3009.6|3017.6|3005.6|0
1660702800000|2022-08-17 02:20:00|3021|3009|3022.8|3010.8|3023.9|3011.9|3021|3009|0
1660703100000|2022-08-17 02:25:00|3023.4|3011.4|3022.6|3010.6|3024.2|3012.2|3021.2|3009.2|0
1660703400000|2022-08-17 02:30:00|3022.2|3010.2|3020.4|3008.4|3023.5|3011.5|3020.4|3008.4|0
1660703700000|2022-08-17 02:35:00|3020.2|3008.2|3020|3008|3022.5|3010.5|3019.5|3007.5|0
1660704000000|2022-08-17 02:40:00|3019.7|3007.7|3016.9|3004.9|3020|3008|3016.9|3004.9|0
1660704300000|2022-08-17 02:45:00|3018.4|3006.4|3020.8|3008.8|3021.5|3009.5|3018.3|3006.3|0
1660704600000|2022-08-17 02:50:00|3021|3009|3020.2|3008.2|3021.4|3009.4|3019.7|3007.7|0
1660704900000|2022-08-17 02:55:00|3020|3008|3022.5|3010.5|3022.7|3010.7|3020|3008|0
1660705200000|2022-08-17 03:00:00|3021.7|3009.7|3020.8|3008.8|3022.1|3010.1|3020.5|3008.5|0
1660705500000|2022-08-17 03:05:00|3021|3009|3019.3|3007.3|3021|3009|3019.3|3007.3|0
1660705800000|2022-08-17 03:10:00|3020.3|3008.3|3020.7|3008.7|3020.8|3008.8|3019.9|3007.9|0
1660706100000|2022-08-17 03:15:00|3020|3008|3018.5|3006.5|3020|3008|3017.7|3005.7|0
1660706400000|2022-08-17 03:20:00|3018.8|3006.8|3017.2|3005.2|3019.2|3007.2|3017.2|3005.2|0
1660706700000|2022-08-17 03:25:00|3017.7|3005.7|3015.1|3003.1|3017.8|3005.8|3015.1|3003.1|0
1660707000000|2022-08-17 03:30:00|3014.6|3002.6|3013.6|3001.6|3015|3003|3013.6|3001.6|0
1660707300000|2022-08-17 03:35:00|3013.3|3001.3|3012.3|3000.3|3013.3|3001.3|3012|3000|0
1660707600000|2022-08-17 03:40:00|3013|3001|3012|3000|3013|3001|3011.5|2999.5|0
1660707900000|2022-08-17 03:45:00|3012.3|3000.3|3012.6|3000.6|3013|3001|3011.3|2999.3|0
1660708200000|2022-08-17 03:50:00|3012.4|3000.4|3014.9|3002.9|3014.9|3002.9|3012.4|3000.4|0
1660708500000|2022-08-17 03:55:00|3014.4|3002.4|3015.9|3003.9|3015.9|3003.9|3014.4|3002.4|0
1660708800000|2022-08-17 04:00:00|3015.3|3003.3|3020.1|3008.1|3020.4|3008.4|3015.3|3003.3|0
1660709100000|2022-08-17 04:05:00|3019.3|3007.3|3018.2|3006.2|3019.3|3007.3|3017.1|3005.1|0
1660709400000|2022-08-17 04:10:00|3018.3|3006.3|3017.5|3005.5|3018.3|3006.3|3016.1|3004.1|0
1660709700000|2022-08-17 04:15:00|3017.7|3005.7|3017.5|3005.5|3017.9|3005.9|3017|3005|0
1660710000000|2022-08-17 04:20:00|3018.1|3006.1|3016.7|3004.7|3018.1|3006.1|3016.6|3004.6|0
1660710300000|2022-08-17 04:25:00|3016.3|3004.3|3017|3005|3017.1|3005.1|3015|3003|0
1660710600000|2022-08-17 04:30:00|3016.1|3004.1|3013.3|3001.3|3016.3|3004.3|3013.3|3001.3|0
1660710900000|2022-08-17 04:35:00|3013.6|3001.6|3013.6|3001.6|3013.9|3001.9|3012.7|3000.7|0
1660711200000|2022-08-17 04:40:00|3013.2|3001.2|3014.8|3002.8|3015|3003|3013.1|3001.1|0
1660711500000|2022-08-17 04:45:00|3014.9|3002.9|3011.6|2999.6|3014.9|3002.9|3011.6|2999.6|0
1660711800000|2022-08-17 04:50:00|3011.9|2999.9|3012.5|3000.5|3013.1|3001.1|3011.9|2999.9|0
1660712100000|2022-08-17 04:55:00|3013.1|3001.1|3012.5|3000.5|3013.4|3001.4|3012.3|3000.3|0
1660712400000|2022-08-17 05:00:00|3012.6|3000.6|3014|3002|3014|3002|3012.5|3000.5|0
1660712700000|2022-08-17 05:05:00|3014.4|3002.4|3012.8|3000.8|3014.4|3002.4|3011.5|2999.5|0
1660713000000|2022-08-17 05:10:00|3013|3001|3014.8|3002.8|3014.8|3002.8|3012.9|3000.9|0
1660713300000|2022-08-17 05:15:00|3013.9|3001.9|3013.8|3001.8|3014.2|3002.2|3013.4|3001.4|0
1660713600000|2022-08-17 05:20:00|3013.6|3001.6|3014.9|3002.9|3014.9|3002.9|3013.4|3001.4|0
1660713900000|2022-08-17 05:25:00|3015.1|3003.1|3016.3|3004.3|3016.4|3004.4|3015.1|3003.1|0
1660714200000|2022-08-17 05:30:00|3016.2|3004.2|3017.2|3005.2|3017.2|3005.2|3016|3004|0
1660714500000|2022-08-17 05:35:00|3017.7|3005.7|3016.4|3004.4|3017.7|3005.7|3016.2|3004.2|0
1660714800000|2022-08-17 05:40:00|3016.3|3004.3|3014.8|3002.8|3016.8|3004.8|3014.2|3002.2|0
1660715100000|2022-08-17 05:45:00|3014.5|3002.5|3013.8|3001.8|3014.7|3002.7|3013.6|3001.6|0
1660715400000|2022-08-17 05:50:00|3014.3|3002.3|3017.5|3005.5|3017.5|3005.5|3014.3|3002.3|0
1660715700000|2022-08-17 05:55:00|3017.4|3005.4|3016|3004|3018|3006|3015.9|3003.9|0
1660781400000|2022-08-18 00:10:00|3000.2|2988.2|3003.4|2991.4|3003.5|2991.5|3000.2|2988.2|0
1660781700000|2022-08-18 00:15:00|3004.4|2992.4|3001.3|2989.3|3006.9|2994.9|3000.4|2988.4|0
1660782000000|2022-08-18 00:20:00|2999.6|2987.6|2997.1|2985.1|2999.6|2987.6|2992.2|2980.2|0
1660782300000|2022-08-18 00:25:00|2996.9|2984.9|2990.1|2978.1|2996.9|2984.9|2988.7|2976.7|0
1660782600000|2022-08-18 00:30:00|2989|2977|2981.8|2969.8|2989|2977|2981.5|2969.5|0
1660782900000|2022-08-18 00:35:00|2981|2969.1|2980.4|2968.6|2982.2|2970.2|2980.1|2968.3|0
1660783200000|2022-08-18 00:40:00|2981|2969.1|2980.6|2968.8|2983|2971|2980.4|2968.6|0
1660783500000|2022-08-18 00:45:00|2978.7|2966.9|2983.4|2971.4|2984.5|2972.5|2978.7|2966.9|0
1660783800000|2022-08-18 00:50:00|2982.7|2970.7|2982.9|2970.9|2985.8|2973.8|2982.4|2970.4|0
1660784100000|2022-08-18 00:55:00|2981.7|2969.7|2984|2972|2984.1|2972.1|2981.7|2969.7|0
1660784400000|2022-08-18 01:00:00|2983.7|2971.7|2983.4|2971.4|2983.7|2971.7|2981.4|2969.4|0
1660784700000|2022-08-18 01:05:00|2982.9|2970.9|2978.5|2966.7|2982.9|2970.9|2975.8|2964|0
1660785000000|2022-08-18 01:10:00|2977.9|2966.1|2975.2|2963.4|2977.9|2966.1|2975.2|2963.4|0
1660785300000|2022-08-18 01:15:00|2976.6|2964.8|2975.9|2964.1|2976.6|2964.8|2973.8|2962|0
1660785600000|2022-08-18 01:20:00|2975.8|2964|2972.5|2960.7|2975.8|2964|2972.5|2960.7|0
1660785900000|2022-08-18 01:25:00|2973.1|2961.3|2971.2|2959.4|2973.1|2961.3|2971.2|2959.4|0
1660786200000|2022-08-18 01:30:00|2970.6|2958.8|2971.6|2959.8|2974|2962.2|2970.6|2958.8|0
1660786500000|2022-08-18 01:35:00|2972.2|2960.4|2973.1|2961.3|2973.1|2961.3|2971.7|2959.9|0
1660786800000|2022-08-18 01:40:00|2973.3|2961.5|2976.6|2964.8|2976.6|2964.8|2973.3|2961.5|0
1660787100000|2022-08-18 01:45:00|2977.6|2965.8|2977.8|2966|2979.8|2968|2977.6|2965.8|0
1660787400000|2022-08-18 01:50:00|2976.5|2964.7|2975.7|2963.9|2976.5|2964.7|2975.5|2963.7|0
1660787700000|2022-08-18 01:55:00|2975.8|2964|2978.3|2966.5|2978.3|2966.5|2974.3|2962.5|0
1660788000000|2022-08-18 02:00:00|2979.5|2967.7|2977.1|2965.3|2979.5|2967.7|2977.1|2965.3|0
1660788300000|2022-08-18 02:05:00|2976.8|2965|2975.7|2963.9|2976.8|2965|2973|2961.2|0
1660788600000|2022-08-18 02:10:00|2975.2|2963.4|2974.9|2963.1|2976|2964.2|2974.9|2963.1|0
1660788900000|2022-08-18 02:15:00|2975|2963.2|2979.7|2967.9|2979.7|2967.9|2975|2963.2|0
1660789200000|2022-08-18 02:20:00|2979.1|2967.3|2977|2965.2|2979.4|2967.6|2976.7|2964.9|0
1660789500000|2022-08-18 02:25:00|2976.5|2964.7|2977.2|2965.4|2977.7|2965.9|2976.5|2964.7|0
1660789800000|2022-08-18 02:30:00|2977.8|2966|2976.4|2964.6|2978|2966.2|2976.4|2964.6|0
1660790100000|2022-08-18 02:35:00|2975.6|2963.8|2974.8|2963|2975.6|2963.8|2974.1|2962.3|0
1660790400000|2022-08-18 02:40:00|2974.4|2962.6|2977.5|2965.7|2977.5|2965.7|2973.7|2961.9|0
1660790700000|2022-08-18 02:45:00|2977.8|2966|2976.9|2965.1|2977.8|2966|2976.4|2964.6|0
1660791000000|2022-08-18 02:50:00|2977|2965.2|2974|2962.2|2977|2965.2|2973.5|2961.7|0
1660791300000|2022-08-18 02:55:00|2974.1|2962.3|2973.5|2961.7|2974.1|2962.3|2971.6|2959.8|0
1660791600000|2022-08-18 03:00:00|2973.7|2961.9|2973.7|2961.9|2974.8|2963|2973|2961.2|0
1660791900000|2022-08-18 03:05:00|2973.5|2961.7|2975|2963.2|2975|2963.2|2972.3|2960.5|0
1660792200000|2022-08-18 03:10:00|2975.6|2963.8|2975.4|2963.6|2976.6|2964.8|2974.7|2962.9|0
1660792500000|2022-08-18 03:15:00|2975.7|2963.9|2976.6|2964.8|2977.2|2965.4|2975.6|2963.8|0
1660792800000|2022-08-18 03:20:00|2975.9|2964.1|2976.2|2964.4|2976.9|2965.1|2974.8|2963|0
1660793100000|2022-08-18 03:25:00|2976.8|2965|2975.5|2963.7|2976.8|2965|2974.8|2963|0
1660793400000|2022-08-18 03:30:00|2975|2963.2|2973.1|2961.3|2975|2963.2|2973.1|2961.3|0
1660793700000|2022-08-18 03:35:00|2973.5|2961.7|2974.2|2962.4|2974.2|2962.4|2972.7|2960.9|0
1660794000000|2022-08-18 03:40:00|2973.8|2962|2975.3|2963.5|2975.3|2963.5|2973.8|2962|0
1660794300000|2022-08-18 03:45:00|2974.7|2962.9|2974.9|2963.1|2974.9|2963.1|2974|2962.2|0
1660794600000|2022-08-18 03:50:00|2973.8|2962|2972.8|2961|2973.9|2962.1|2972.8|2961|0
1660794900000|2022-08-18 03:55:00|2973|2961.2|2974.9|2963.1|2976.5|2964.7|2973|2961.2|0
1660795200000|2022-08-18 04:00:00|2975.2|2963.4|2972.6|2960.8|2975.2|2963.4|2972.3|2960.5|0
1660795500000|2022-08-18 04:05:00|2972.7|2960.9|2974.2|2962.4|2975.1|2963.3|2972.5|2960.7|0
1660795800000|2022-08-18 04:10:00|2974.5|2962.7|2973|2961.2|2974.6|2962.8|2973|2961.2|0
1660796100000|2022-08-18 04:15:00|2972.8|2961|2973.5|2961.7|2973.5|2961.7|2972.8|2961|0
1660796400000|2022-08-18 04:20:00|2973.6|2961.8|2973.2|2961.4|2974|2962.2|2973|2961.2|0
1660796700000|2022-08-18 04:25:00|2972.2|2960.4|2972.1|2960.3|2973.4|2961.6|2972.1|2960.3|0
1660797000000|2022-08-18 04:30:00|2972.7|2960.9|2973.1|2961.3|2973.5|2961.7|2972.4|2960.6|0
1660797300000|2022-08-18 04:35:00|2971.4|2959.6|2971.3|2959.5|2971.9|2960.1|2970.8|2959|0
1660797600000|2022-08-18 04:40:00|2971.6|2959.8|2972.3|2960.5|2972.3|2960.5|2971|2959.2|0
1660797900000|2022-08-18 04:45:00|2971.9|2960.1|2971.8|2960|2971.9|2960.1|2971|2959.2|0
1660798200000|2022-08-18 04:50:00|2971.9|2960.1|2971.2|2959.4|2971.9|2960.1|2970.5|2958.7|0
1660798500000|2022-08-18 04:55:00|2970.6|2958.8|2970.6|2958.8|2970.7|2958.9|2969.8|2958|0
1660798800000|2022-08-18 05:00:00|2969.6|2957.8|2970.9|2959.1|2971|2959.2|2969.6|2957.8|0
1660799100000|2022-08-18 05:05:00|2971.5|2959.7|2972.7|2960.9|2972.7|2960.9|2971|2959.2|0
1660799400000|2022-08-18 05:10:00|2972.9|2961.1|2973|2961.2|2973.4|2961.6|2972.6|2960.8|0
1660799700000|2022-08-18 05:15:00|2973.6|2961.8|2972.4|2960.6|2974.8|2963|2972.4|2960.6|0
1660800000000|2022-08-18 05:20:00|2972.5|2960.7|2975.1|2963.3|2975.5|2963.7|2972.5|2960.7|0
1660800300000|2022-08-18 05:25:00|2975.3|2963.5|2976.8|2965|2976.8|2965|2975.3|2963.5|0
1660800600000|2022-08-18 05:30:00|2976.6|2964.8|2974.4|2962.6|2976.6|2964.8|2974.4|2962.6|0
1660800900000|2022-08-18 05:35:00|2973.7|2961.9|2974.1|2962.3|2975|2963.2|2973.7|2961.9|0
1660801200000|2022-08-18 05:40:00|2974.3|2962.5|2974.1|2962.3|2974.6|2962.8|2973.9|2962.1|0
1660801500000|2022-08-18 05:45:00|2974|2962.2|2974.1|2962.3|2974.1|2962.3|2972.5|2960.7|0
1660801800000|2022-08-18 05:50:00|2974.5|2962.7|2973.4|2961.6|2974.5|2962.7|2973.3|2961.5|0
1660802100000|2022-08-18 05:55:00|2973.5|2961.7|2976.6|2964.8|2976.6|2964.8|2973.5|2961.7|0
1660867800000|2022-08-19 00:10:00|2974.9|2963.1|2971.7|2959.9|2974.9|2963.1|2968.7|2956.9|0
1660868100000|2022-08-19 00:15:00|2972|2960.2|2971.8|2960|2972.7|2960.9|2970.7|2958.9|0
1660868400000|2022-08-19 00:20:00|2973.2|2961.4|2972|2960.2|2974.2|2962.4|2972|2960.2|0
1660868700000|2022-08-19 00:25:00|2973.2|2961.4|2970.7|2958.9|2973.2|2961.4|2969.8|2958|0
1660869000000|2022-08-19 00:30:00|2971.8|2960|2980.4|2968.6|2980.4|2968.6|2971.6|2959.8|0
1660869300000|2022-08-19 00:35:00|2980.3|2968.5|2975.8|2964|2981|2969.1|2975.8|2964|0
1660869600000|2022-08-19 00:40:00|2975.9|2964.1|2975.5|2963.7|2978.5|2966.7|2974.9|2963.1|0
1660869900000|2022-08-19 00:45:00|2976.2|2964.4|2982.1|2970.1|2982.1|2970.1|2976|2964.2|0
1660870200000|2022-08-19 00:50:00|2981.3|2969.3|2979.7|2967.9|2981.3|2969.3|2978.4|2966.6|0
1660870500000|2022-08-19 00:55:00|2981.1|2969.1|2983.6|2971.6|2986.7|2974.7|2981.1|2969.1|0
1660870800000|2022-08-19 01:00:00|2982.2|2970.2|2980.7|2968.9|2982.2|2970.2|2980.2|2968.4|0
1660871100000|2022-08-19 01:05:00|2982.7|2970.7|2984.5|2972.5|2984.5|2972.5|2982.7|2970.7|0
1660871400000|2022-08-19 01:10:00|2985.6|2973.6|2981.9|2969.9|2985.7|2973.7|2981.1|2969.1|0
1660871700000|2022-08-19 01:15:00|2982.2|2970.2|2982.9|2970.9|2983.7|2971.7|2982.2|2970.2|0
1660872000000|2022-08-19 01:20:00|2983.2|2971.2|2981.8|2969.8|2984.8|2972.8|2981.8|2969.8|0
1660872300000|2022-08-19 01:25:00|2981|2969.1|2981.9|2969.9|2982.7|2970.7|2981|2969.1|0
1660872600000|2022-08-19 01:30:00|2980.7|2968.9|2978.4|2966.6|2980.7|2968.9|2977.3|2965.5|0
1660872900000|2022-08-19 01:35:00|2977.6|2965.8|2979.2|2967.4|2981.2|2969.2|2977.6|2965.8|0
1660873200000|2022-08-19 01:40:00|2980.6|2968.8|2980.8|2969|2981.1|2969.1|2979.8|2968|0
1660873500000|2022-08-19 01:45:00|2980.4|2968.6|2980.1|2968.3|2980.4|2968.6|2977.3|2965.5|0
1660873800000|2022-08-19 01:50:00|2979.9|2968.1|2979.7|2967.9|2980.8|2969|2979.7|2967.9|0
1660874100000|2022-08-19 01:55:00|2979.4|2967.6|2979.3|2967.5|2980.2|2968.4|2978.5|2966.7|0
1660874400000|2022-08-19 02:00:00|2979.7|2967.9|2978.6|2966.8|2980.1|2968.3|2978.6|2966.8|0
1660874700000|2022-08-19 02:05:00|2977|2965.2|2977.1|2965.3|2977.6|2965.8|2976.2|2964.4|0
1660875000000|2022-08-19 02:10:00|2976.8|2965|2978.6|2966.8|2978.6|2966.8|2975.7|2963.9|0
1660875300000|2022-08-19 02:15:00|2978.8|2967|2981|2969.1|2982|2970|2978.8|2967|0
1660875600000|2022-08-19 02:20:00|2980.7|2968.9|2977.9|2966.1|2980.7|2968.9|2977.9|2966.1|0
1660875900000|2022-08-19 02:25:00|2978.4|2966.6|2978.7|2966.9|2978.7|2966.9|2978.2|2966.4|0
1660876200000|2022-08-19 02:30:00|2978.4|2966.6|2979.2|2967.4|2979.2|2967.4|2978.2|2966.4|0
1660876500000|2022-08-19 02:35:00|2979.5|2967.7|2980.4|2968.6|2980.7|2968.9|2979.5|2967.7|0
1660876800000|2022-08-19 02:40:00|2981|2969.1|2981|2969.1|2981|2969.1|2979.7|2967.9|0
1660877100000|2022-08-19 02:45:00|2981.5|2969.5|2977.7|2965.9|2981.8|2969.8|2977.7|2965.9|0
1660877400000|2022-08-19 02:50:00|2977.9|2966.1|2977.5|2965.7|2978.6|2966.8|2977.4|2965.6|0
1660877700000|2022-08-19 02:55:00|2977.7|2965.9|2978.7|2966.9|2979|2967.2|2977.7|2965.9|0
1660878000000|2022-08-19 03:00:00|2979.5|2967.7|2978.9|2967.1|2981.2|2969.2|2978.8|2967|0
1660878300000|2022-08-19 03:05:00|2978.5|2966.7|2980.1|2968.3|2980.1|2968.3|2978.3|2966.5|0
1660878600000|2022-08-19 03:10:00|2980.4|2968.6|2978.2|2966.4|2980.6|2968.8|2977.7|2965.9|0
1660878900000|2022-08-19 03:15:00|2978.6|2966.8|2982.7|2970.7|2982.9|2970.9|2978.6|2966.8|0
1660879200000|2022-08-19 03:20:00|2983.2|2971.2|2981.1|2969.1|2983.6|2971.6|2980.8|2969|0
1660879500000|2022-08-19 03:25:00|2980.8|2969|2980.7|2968.9|2981.8|2969.8|2980.6|2968.8|0
1660879800000|2022-08-19 03:30:00|2980.8|2969|2979.6|2967.8|2980.8|2969|2979.1|2967.3|0
1660880100000|2022-08-19 03:35:00|2979.7|2967.9|2979.9|2968.1|2981|2969.1|2978.5|2966.7|0
1660880400000|2022-08-19 03:40:00|2981.1|2969.1|2979.7|2967.9|2981.1|2969.1|2979.3|2967.5|0
1660880700000|2022-08-19 03:45:00|2979.6|2967.8|2978.9|2967.1|2980.5|2968.7|2978.6|2966.8|0
1660881000000|2022-08-19 03:50:00|2979.2|2967.4|2980.1|2968.3|2981.7|2969.7|2979.2|2967.4|0
1660881300000|2022-08-19 03:55:00|2981.1|2969.1|2982.5|2970.5|2982.8|2970.8|2981.1|2969.1|0
1660881600000|2022-08-19 04:00:00|2982.4|2970.4|2980.5|2968.7|2982.4|2970.4|2979.5|2967.7|0
1660881900000|2022-08-19 04:05:00|2981.4|2969.4|2981|2969.1|2981.7|2969.7|2981|2969.1|0
1660882200000|2022-08-19 04:10:00|2981.2|2969.2|2983.1|2971.1|2983.1|2971.1|2981|2969.1|0
1660882500000|2022-08-19 04:15:00|2982.5|2970.5|2981.3|2969.3|2983.3|2971.3|2981.2|2969.2|0
1660882800000|2022-08-19 04:20:00|2981.7|2969.7|2980.6|2968.8|2981.7|2969.7|2980.5|2968.7|0
1660883100000|2022-08-19 04:25:00|2981.2|2969.2|2981.1|2969.1|2981.8|2969.8|2981.1|2969.1|0
1660883400000|2022-08-19 04:30:00|2980.6|2968.8|2980.4|2968.6|2981.4|2969.4|2980.4|2968.6|0
1660883700000|2022-08-19 04:35:00|2981.8|2969.8|2980.8|2969|2981.8|2969.8|2980.6|2968.8|0
1660884000000|2022-08-19 04:40:00|2980.7|2968.9|2980|2968.2|2980.7|2968.9|2979.6|2967.8|0
1660884300000|2022-08-19 04:45:00|2980.2|2968.4|2981.6|2969.6|2981.8|2969.8|2980.2|2968.4|0
1660884600000|2022-08-19 04:50:00|2981.7|2969.7|2982|2970|2982.1|2970.1|2981.4|2969.4|0
1660884900000|2022-08-19 04:55:00|2982.2|2970.2|2980.5|2968.7|2982.2|2970.2|2980.5|2968.7|0
1660885200000|2022-08-19 05:00:00|2980.6|2968.8|2981|2969.1|2981.8|2969.8|2980.6|2968.8|0
1660885500000|2022-08-19 05:05:00|2981.2|2969.2|2981.3|2969.3|2982.3|2970.3|2981.2|2969.2|0
1660885800000|2022-08-19 05:10:00|2981.5|2969.5|2984.7|2972.7|2984.9|2972.9|2981.5|2969.5|0
1660886100000|2022-08-19 05:15:00|2985.3|2973.3|2985.6|2973.6|2986.1|2974.1|2985|2973|0
1660886400000|2022-08-19 05:20:00|2985.4|2973.4|2985.9|2973.9|2986.6|2974.6|2985.1|2973.1|0
1660886700000|2022-08-19 05:25:00|2985.6|2973.6|2989.9|2977.9|2989.9|2977.9|2985.6|2973.6|0
1660887000000|2022-08-19 05:30:00|2989.4|2977.4|2988.1|2976.1|2989.4|2977.4|2987.9|2975.9|0
1660887300000|2022-08-19 05:35:00|2987.8|2975.8|2986.5|2974.5|2987.9|2975.9|2986.2|2974.2|0
1660887600000|2022-08-19 05:40:00|2986.6|2974.6|2983.5|2971.5|2986.6|2974.6|2983.5|2971.5|0
1660887900000|2022-08-19 05:45:00|2981.7|2969.7|2984.4|2972.4|2984.8|2972.8|2981.6|2969.6|0
1660888200000|2022-08-19 05:50:00|2984.6|2972.6|2987.6|2975.6|2987.6|2975.6|2984.6|2972.6|0
1660888500000|2022-08-19 05:55:00|2988|2976|2987.8|2975.8|2988|2976|2986.5|2974.5|0
1661127000000|2022-08-22 00:10:00|2950.5|2938.7|2949.4|2937.6|2952.1|2940.3|2946.1|2934.3|0
1661127300000|2022-08-22 00:15:00|2947.1|2935.3|2952.8|2941|2952.8|2941|2947.1|2935.3|0
1661127600000|2022-08-22 00:20:00|2952.1|2940.3|2944|2932.2|2952.1|2940.3|2944|2932.2|0
1661127900000|2022-08-22 00:25:00|2944.3|2932.5|2944.2|2932.4|2944.4|2932.6|2939.2|2927.4|0
1661128200000|2022-08-22 00:30:00|2944.1|2932.3|2943.6|2931.8|2945|2933.2|2942.6|2930.8|0
1661128500000|2022-08-22 00:35:00|2944.3|2932.5|2944.6|2932.8|2946.7|2934.9|2944.3|2932.5|0
1661128800000|2022-08-22 00:40:00|2944.8|2933|2945.5|2933.7|2945.8|2934|2944.6|2932.8|0
1661129100000|2022-08-22 00:45:00|2945.2|2933.4|2943.8|2932|2945.2|2933.4|2942.6|2930.8|0
1661129400000|2022-08-22 00:50:00|2943.4|2931.6|2941.3|2929.5|2944.1|2932.3|2941.3|2929.5|0
1661129700000|2022-08-22 00:55:00|2942|2930.2|2938.1|2926.3|2942|2930.2|2938.1|2926.3|0
1661130000000|2022-08-22 01:00:00|2938.9|2927.1|2937.7|2925.9|2939|2927.2|2937.7|2925.9|0
1661130300000|2022-08-22 01:05:00|2935.4|2923.6|2932.6|2920.8|2936.7|2924.9|2932.6|2920.8|0
1661130600000|2022-08-22 01:10:00|2932.8|2921|2930|2918.4|2933.7|2921.9|2930|2918.4|0
1661130900000|2022-08-22 01:15:00|2929.1|2917.5|2932.1|2920.3|2932.1|2920.3|2929.1|2917.5|0
1661131200000|2022-08-22 01:20:00|2934|2922.2|2933.5|2921.7|2935|2923.2|2933.5|2921.7|0
1661131500000|2022-08-22 01:25:00|2932.8|2921|2935.2|2923.4|2935.2|2923.4|2931.4|2919.6|0
1661131800000|2022-08-22 01:30:00|2935.6|2923.8|2937.9|2926.1|2938.4|2926.6|2935.5|2923.7|0
1661132100000|2022-08-22 01:35:00|2937.8|2926|2942.6|2930.8|2942.6|2930.8|2937.6|2925.8|0
1661132400000|2022-08-22 01:40:00|2943.5|2931.7|2943.7|2931.9|2943.8|2932|2942.6|2930.8|0
1661132700000|2022-08-22 01:45:00|2943.9|2932.1|2939.4|2927.6|2944.1|2932.3|2939.4|2927.6|0
1661133000000|2022-08-22 01:50:00|2940.1|2928.3|2943.2|2931.4|2943.2|2931.4|2940.1|2928.3|0
1661133300000|2022-08-22 01:55:00|2944|2932.2|2942.5|2930.7|2944.7|2932.9|2941.5|2929.7|0
1661133600000|2022-08-22 02:00:00|2942.7|2930.9|2939.8|2928|2944.1|2932.3|2939.8|2928|0
1661133900000|2022-08-22 02:05:00|2939.3|2927.5|2939.4|2927.6|2941.3|2929.5|2939.3|2927.5|0
1661134200000|2022-08-22 02:10:00|2938.6|2926.8|2941.4|2929.6|2941.4|2929.6|2938.5|2926.7|0
1661134500000|2022-08-22 02:15:00|2939.6|2927.8|2941.6|2929.8|2941.6|2929.8|2939.2|2927.4|0
1661134800000|2022-08-22 02:20:00|2942.4|2930.6|2942|2930.2|2942.6|2930.8|2941.9|2930.1|0
1661135100000|2022-08-22 02:25:00|2942.1|2930.3|2942.1|2930.3|2942.7|2930.9|2941.4|2929.6|0
1661135400000|2022-08-22 02:30:00|2941.3|2929.5|2942.3|2930.5|2943.2|2931.4|2941.3|2929.5|0
1661135700000|2022-08-22 02:35:00|2941.8|2930|2941.4|2929.6|2941.8|2930|2940.7|2928.9|0
1661136000000|2022-08-22 02:40:00|2941.2|2929.4|2939.1|2927.3|2941.6|2929.8|2939.1|2927.3|0
1661136300000|2022-08-22 02:45:00|2939|2927.2|2939.7|2927.9|2940.1|2928.3|2939|2927.2|0
1661136600000|2022-08-22 02:50:00|2940.2|2928.4|2941.7|2929.9|2941.7|2929.9|2940.1|2928.3|0
1661136900000|2022-08-22 02:55:00|2941.6|2929.8|2944.4|2932.6|2944.9|2933.1|2941.5|2929.7|0
1661137200000|2022-08-22 03:00:00|2944.7|2932.9|2942.5|2930.7|2944.7|2932.9|2941.8|2930|0
1661137500000|2022-08-22 03:05:00|2942|2930.2|2940.9|2929.1|2942|2930.2|2940.2|2928.4|0
1661137800000|2022-08-22 03:10:00|2941.2|2929.4|2938.7|2926.9|2941.2|2929.4|2937.8|2926|0
1661138100000|2022-08-22 03:15:00|2939.3|2927.5|2940.2|2928.4|2940.2|2928.4|2938.6|2926.8|0
1661138400000|2022-08-22 03:20:00|2939.5|2927.7|2940|2928.2|2941|2929.2|2939.5|2927.7|0
1661138700000|2022-08-22 03:25:00|2939.9|2928.1|2940|2928.2|2940|2928.2|2938.5|2926.7|0
1661139000000|2022-08-22 03:30:00|2940.9|2929.1|2939.1|2927.3|2941.2|2929.4|2939.1|2927.3|0
1661139300000|2022-08-22 03:35:00|2938.6|2926.8|2937.6|2925.8|2939.1|2927.3|2937.6|2925.8|0
1661139600000|2022-08-22 03:40:00|2937.9|2926.1|2938.3|2926.5|2939.2|2927.4|2937.9|2926.1|0
1661139900000|2022-08-22 03:45:00|2938|2926.2|2936.6|2924.8|2938|2926.2|2936.6|2924.8|0
1661140200000|2022-08-22 03:50:00|2936.5|2924.7|2935.7|2923.9|2936.8|2925|2935.4|2923.6|0
1661140500000|2022-08-22 03:55:00|2936.3|2924.5|2934.7|2922.9|2936.3|2924.5|2934.7|2922.9|0
1661140800000|2022-08-22 04:00:00|2934.6|2922.8|2933.6|2921.8|2934.7|2922.9|2933.3|2921.5|0
1661141100000|2022-08-22 04:05:00|2933.9|2922.1|2932|2920.2|2934.5|2922.7|2932|2920.2|0
1661141400000|2022-08-22 04:10:00|2932.4|2920.6|2932.6|2920.8|2933.7|2921.9|2932.4|2920.6|0
1661141700000|2022-08-22 04:15:00|2932.3|2920.5|2933|2921.2|2933.4|2921.6|2932.3|2920.5|0
1661142000000|2022-08-22 04:20:00|2933.7|2921.9|2932.3|2920.5|2934.3|2922.5|2932.3|2920.5|0
1661142300000|2022-08-22 04:25:00|2932|2920.2|2933.2|2921.4|2933.7|2921.9|2932|2920.2|0
1661142600000|2022-08-22 04:30:00|2933|2921.2|2934.5|2922.7|2934.5|2922.7|2932.1|2920.3|0
1661142900000|2022-08-22 04:35:00|2933.6|2921.8|2933.9|2922.1|2933.9|2922.1|2932.5|2920.7|0
1661143200000|2022-08-22 04:40:00|2932.7|2920.9|2932.2|2920.4|2933.2|2921.4|2932.2|2920.4|0
1661143500000|2022-08-22 04:45:00|2932.1|2920.3|2932.4|2920.6|2932.4|2920.6|2931.3|2919.5|0
1661143800000|2022-08-22 04:50:00|2931.7|2919.9|2931.8|2920|2932.7|2920.9|2931.7|2919.9|0
1661144100000|2022-08-22 04:55:00|2931.1|2919.3|2931|2919.2|2932.4|2920.6|2930.5|2918.9|0
1661144400000|2022-08-22 05:00:00|2931.4|2919.6|2932.4|2920.6|2932.4|2920.6|2931|2919.2|0
1661144700000|2022-08-22 05:05:00|2932.3|2920.5|2931.9|2920.1|2932.4|2920.6|2931.6|2919.8|0
1661145000000|2022-08-22 05:10:00|2930.7|2919.1|2928|2916.4|2930.7|2919.1|2928|2916.4|0
1661145300000|2022-08-22 05:15:00|2928.2|2916.6|2928.1|2916.5|2928.3|2916.7|2927.7|2916.1|0
1661145600000|2022-08-22 05:20:00|2927.9|2916.3|2928.5|2916.9|2930|2918.4|2927.9|2916.3|0
1661145900000|2022-08-22 05:25:00|2928.3|2916.7|2928.4|2916.8|2929|2917.4|2928|2916.4|0
1661146200000|2022-08-22 05:30:00|2928.1|2916.5|2929.3|2917.7|2929.3|2917.7|2927.9|2916.3|0
1661146500000|2022-08-22 05:35:00|2929.1|2917.5|2930.7|2919.1|2930.7|2919.1|2929|2917.4|0
1661146800000|2022-08-22 05:40:00|2931.2|2919.4|2930.9|2919.2|2932.5|2920.7|2930.7|2919.1|0
1661147100000|2022-08-22 05:45:00|2930.6|2919|2929.9|2918.3|2930.6|2919|2929.6|2918|0
1661147400000|2022-08-22 05:50:00|2929.7|2918.1|2929.1|2917.5|2930.6|2919|2929.1|2917.5|0
1661147700000|2022-08-22 05:55:00|2929|2917.4|2927.9|2916.3|2929.3|2917.7|2927.5|2915.9|0
1661213400000|2022-08-23 00:10:00|2889.7|2878.1|2886|2874.4|2889.7|2878.1|2883.2|2871.6|0
1661213700000|2022-08-23 00:15:00|2885.2|2873.6|2890|2878.4|2892.8|2881.2|2885.2|2873.6|0
1661214000000|2022-08-23 00:20:00|2889.7|2878.1|2894.7|2883.1|2895.3|2883.7|2889.7|2878.1|0
1661214300000|2022-08-23 00:25:00|2893.4|2881.8|2891.7|2880.1|2896.5|2884.9|2891.7|2880.1|0
1661214600000|2022-08-23 00:30:00|2892|2880.4|2893.4|2881.8|2893.9|2882.3|2892|2880.4|0
1661214900000|2022-08-23 00:35:00|2894.3|2882.7|2899.2|2887.6|2899.2|2887.6|2894.3|2882.7|0
1661215200000|2022-08-23 00:40:00|2899.4|2887.8|2904.2|2892.6|2904.2|2892.6|2899.4|2887.8|0
1661215500000|2022-08-23 00:45:00|2903.3|2891.7|2906.6|2895|2907.7|2896.1|2902.9|2891.3|0
1661215800000|2022-08-23 00:50:00|2907|2895.4|2906.4|2894.8|2907|2895.4|2904.4|2892.8|0
1661216100000|2022-08-23 00:55:00|2905.6|2894|2907.3|2895.7|2908|2896.4|2905|2893.4|0
1661216400000|2022-08-23 01:00:00|2907.2|2895.6|2903.3|2891.7|2907.2|2895.6|2902.3|2890.7|0
1661216700000|2022-08-23 01:05:00|2903.9|2892.3|2905.7|2894.1|2906.1|2894.5|2903.9|2892.3|0
1661217000000|2022-08-23 01:10:00|2906.2|2894.6|2905|2893.4|2906.8|2895.2|2904.3|2892.7|0
1661217300000|2022-08-23 01:15:00|2905.1|2893.5|2906.1|2894.5|2906.3|2894.7|2904.6|2893|0
1661217600000|2022-08-23 01:20:00|2906.4|2894.8|2905.9|2894.3|2906.4|2894.8|2905|2893.4|0
1661217900000|2022-08-23 01:25:00|2905.7|2894.1|2905.3|2893.7|2906.1|2894.5|2903.9|2892.3|0
1661218200000|2022-08-23 01:30:00|2906|2894.4|2907|2895.4|2907.2|2895.6|2904.8|2893.2|0
1661218500000|2022-08-23 01:35:00|2907.1|2895.5|2904.8|2893.2|2907.1|2895.5|2901.4|2889.8|0
1661218800000|2022-08-23 01:40:00|2906.5|2894.9|2906.2|2894.6|2907.5|2895.9|2905.1|2893.5|0
1661219100000|2022-08-23 01:45:00|2905.9|2894.3|2908.6|2897|2909.8|2898.2|2905.7|2894.1|0
1661219400000|2022-08-23 01:50:00|2909.3|2897.7|2906.5|2894.9|2909.3|2897.7|2906.1|2894.5|0
1661219700000|2022-08-23 01:55:00|2906.6|2895|2906.3|2894.7|2907|2895.4|2906|2894.4|0
1661220000000|2022-08-23 02:00:00|2906|2894.4|2906.5|2894.9|2907.1|2895.5|2905.5|2893.9|0
1661220300000|2022-08-23 02:05:00|2907|2895.4|2908.7|2897.1|2909.3|2897.7|2907|2895.4|0
1661220600000|2022-08-23 02:10:00|2909.1|2897.5|2909.6|2898|2910|2898.4|2909.1|2897.5|0
1661220900000|2022-08-23 02:15:00|2909.3|2897.7|2908.2|2896.6|2909.9|2898.3|2908.2|2896.6|0
1661221200000|2022-08-23 02:20:00|2907.3|2895.7|2907.2|2895.6|2907.8|2896.2|2906.1|2894.5|0
1661221500000|2022-08-23 02:25:00|2906.9|2895.3|2906.8|2895.2|2907.8|2896.2|2906.7|2895.1|0
1661221800000|2022-08-23 02:30:00|2907.1|2895.5|2907.2|2895.6|2907.2|2895.6|2904.7|2893.1|0
1661222100000|2022-08-23 02:35:00|2907.1|2895.5|2907.5|2895.9|2908.5|2896.9|2907.1|2895.5|0
1661222400000|2022-08-23 02:40:00|2907.1|2895.5|2907.3|2895.7|2907.3|2895.7|2905.6|2894|0
1661222700000|2022-08-23 02:45:00|2907|2895.4|2909.3|2897.7|2909.4|2897.8|2907|2895.4|0
1661223000000|2022-08-23 02:50:00|2909.1|2897.5|2910.8|2899.2|2910.8|2899.2|2909.1|2897.5|0
1661223300000|2022-08-23 02:55:00|2910.4|2898.8|2911.2|2899.6|2911.2|2899.6|2909.3|2897.7|0
1661223600000|2022-08-23 03:00:00|2911.9|2900.3|2909.5|2897.9|2912.8|2901.2|2909.5|2897.9|0
1661223900000|2022-08-23 03:05:00|2909.3|2897.7|2908.5|2896.9|2909.3|2897.7|2908.4|2896.8|0
1661224200000|2022-08-23 03:10:00|2909|2897.4|2907.1|2895.5|2909|2897.4|2906.6|2895|0
1661224500000|2022-08-23 03:15:00|2907.3|2895.7|2904.8|2893.2|2907.6|2896|2904.1|2892.5|0
1661224800000|2022-08-23 03:20:00|2904.6|2893|2903.8|2892.2|2905.7|2894.1|2903.8|2892.2|0
1661225100000|2022-08-23 03:25:00|2904.5|2892.9|2903|2891.4|2904.5|2892.9|2901.6|2890|0
1661225400000|2022-08-23 03:30:00|2902.3|2890.7|2902.4|2890.8|2902.7|2891.1|2901.5|2889.9|0
1661225700000|2022-08-23 03:35:00|2902.9|2891.3|2900.8|2889.2|2903.4|2891.8|2900.8|2889.2|0
1661226000000|2022-08-23 03:40:00|2900.4|2888.8|2901.9|2890.3|2901.9|2890.3|2900.4|2888.8|0
1661226300000|2022-08-23 03:45:00|2902.2|2890.6|2902.7|2891.1|2905|2893.4|2902.2|2890.6|0
1661226600000|2022-08-23 03:50:00|2902.6|2891|2902.4|2890.8|2903.2|2891.6|2902|2890.4|0
1661226900000|2022-08-23 03:55:00|2901.4|2889.8|2899.6|2888|2901.4|2889.8|2899.6|2888|0
1661227200000|2022-08-23 04:00:00|2900|2888.4|2893.8|2882.2|2900|2888.4|2893.8|2882.2|0
1661227500000|2022-08-23 04:05:00|2894.2|2882.6|2890.3|2878.7|2894.2|2882.6|2890.3|2878.7|0
1661227800000|2022-08-23 04:10:00|2889.9|2878.3|2891.1|2879.5|2892|2880.4|2889.9|2878.3|0
1661228100000|2022-08-23 04:15:00|2890.4|2878.8|2885.3|2873.7|2890.4|2878.8|2885.3|2873.7|0
1661228400000|2022-08-23 04:20:00|2886.2|2874.6|2884.1|2872.5|2886.5|2874.9|2884.1|2872.5|0
1661228700000|2022-08-23 04:25:00|2885.4|2873.8|2885|2873.4|2886.2|2874.6|2885|2873.4|0
1661229000000|2022-08-23 04:30:00|2885.5|2873.9|2882.9|2871.3|2885.5|2873.9|2882.4|2870.8|0
1661229300000|2022-08-23 04:35:00|2883.2|2871.6|2883.7|2872.1|2885.1|2873.5|2882.9|2871.3|0
1661229600000|2022-08-23 04:40:00|2885.1|2873.5|2882.5|2870.9|2886.2|2874.6|2882.5|2870.9|0
1661229900000|2022-08-23 04:45:00|2883.5|2871.9|2883.6|2872|2884.5|2872.9|2883.2|2871.6|0
1661230200000|2022-08-23 04:50:00|2884|2872.4|2887.7|2876.1|2887.7|2876.1|2883.8|2872.2|0
1661230500000|2022-08-23 04:55:00|2887.6|2876|2887.1|2875.5|2889.1|2877.5|2887.1|2875.5|0
1661230800000|2022-08-23 05:00:00|2886.5|2874.9|2887.3|2875.7|2888.7|2877.1|2886.5|2874.9|0
1661231100000|2022-08-23 05:05:00|2886.7|2875.1|2886.8|2875.2|2886.8|2875.2|2886|2874.4|0
1661231400000|2022-08-23 05:10:00|2886.4|2874.8|2886.5|2874.9|2887.4|2875.8|2886.4|2874.8|0
1661231700000|2022-08-23 05:15:00|2886.7|2875.1|2887|2875.4|2887.7|2876.1|2885.8|2874.2|0
1661232000000|2022-08-23 05:20:00|2887.2|2875.6|2886|2874.4|2888.1|2876.5|2886|2874.4|0
1661232300000|2022-08-23 05:25:00|2887.3|2875.7|2888.6|2877|2888.7|2877.1|2887.3|2875.7|0
1661232600000|2022-08-23 05:30:00|2889.2|2877.6|2887.6|2876|2890.4|2878.8|2886.8|2875.2|0
1661232900000|2022-08-23 05:35:00|2888.3|2876.7|2889.1|2877.5|2889.1|2877.5|2887.2|2875.6|0
1661233200000|2022-08-23 05:40:00|2888.6|2877|2892.7|2881.1|2892.7|2881.1|2887.6|2876|0
1661233500000|2022-08-23 05:45:00|2893|2881.4|2895|2883.4|2895.5|2883.9|2893|2881.4|0
1661233800000|2022-08-23 05:50:00|2893.5|2881.9|2892.6|2881|2894|2882.4|2892.5|2880.9|0
1661234100000|2022-08-23 05:55:00|2892.8|2881.2|2891.6|2880|2893.7|2882.1|2891.5|2879.9|0
1661299800000|2022-08-24 00:10:00|2896.4|2884.8|2904.8|2893.2|2904.8|2893.2|2896.4|2884.8|0
1661300100000|2022-08-24 00:15:00|2909.1|2897.5|2911|2899.4|2915.8|2904.2|2908.6|2897|0
1661300400000|2022-08-24 00:20:00|2911.2|2899.6|2908.9|2897.3|2911.2|2899.6|2905.3|2893.7|0
1661300700000|2022-08-24 00:25:00|2911.1|2899.5|2919.3|2907.7|2919.3|2907.7|2911.1|2899.5|0
1661301000000|2022-08-24 00:30:00|2919.7|2908.1|2918.8|2907.2|2920.9|2909.3|2918.8|2907.2|0
1661301300000|2022-08-24 00:35:00|2919.2|2907.6|2913.2|2901.6|2919.2|2907.6|2913.2|2901.6|0
1661301600000|2022-08-24 00:40:00|2912.4|2900.8|2908.7|2897.1|2913.1|2901.5|2908.7|2897.1|0
1661301900000|2022-08-24 00:45:00|2908.4|2896.8|2907.2|2895.6|2908.4|2896.8|2905.3|2893.7|0
1661302200000|2022-08-24 00:50:00|2906.4|2894.8|2907.1|2895.5|2909.1|2897.5|2906.4|2894.8|0
1661302500000|2022-08-24 00:55:00|2908.4|2896.8|2907.6|2896|2909.8|2898.2|2907.6|2896|0
1661302800000|2022-08-24 01:00:00|2908.3|2896.7|2908.9|2897.3|2911.2|2899.6|2907.8|2896.2|0
1661303100000|2022-08-24 01:05:00|2909.2|2897.6|2913.8|2902.2|2913.9|2902.3|2909.2|2897.6|0
1661303400000|2022-08-24 01:10:00|2914.3|2902.7|2917.3|2905.7|2917.5|2905.9|2913.7|2902.1|0
1661303700000|2022-08-24 01:15:00|2916.8|2905.2|2911.7|2900.1|2916.9|2905.3|2911.1|2899.5|0
1661304000000|2022-08-24 01:20:00|2911.6|2900|2912.3|2900.7|2913.8|2902.2|2911.6|2900|0
1661304300000|2022-08-24 01:25:00|2912.1|2900.5|2911.3|2899.7|2912.5|2900.9|2910.4|2898.8|0
1661304600000|2022-08-24 01:30:00|2911.7|2900.1|2911.5|2899.9|2915|2903.4|2911.5|2899.9|0
1661304900000|2022-08-24 01:35:00|2912.2|2900.6|2912.4|2900.8|2912.4|2900.8|2910.5|2898.9|0
1661305200000|2022-08-24 01:40:00|2912.1|2900.5|2909.9|2898.3|2912.8|2901.2|2909.5|2897.9|0
1661305500000|2022-08-24 01:45:00|2910.7|2899.1|2910.1|2898.5|2911.1|2899.5|2910.1|2898.5|0
1661305800000|2022-08-24 01:50:00|2909|2897.4|2905.8|2894.2|2909|2897.4|2903.4|2891.8|0
1661306100000|2022-08-24 01:55:00|2906.1|2894.5|2908.5|2896.9|2908.5|2896.9|2905.8|2894.2|0
1661306400000|2022-08-24 02:00:00|2908.4|2896.8|2906.2|2894.6|2908.5|2896.9|2906.2|2894.6|0
1661306700000|2022-08-24 02:05:00|2907.6|2896|2908.4|2896.8|2908.4|2896.8|2904.9|2893.3|0
1661307000000|2022-08-24 02:10:00|2907.4|2895.8|2905.4|2893.8|2907.8|2896.2|2905.4|2893.8|0
1661307300000|2022-08-24 02:15:00|2904.8|2893.2|2907.3|2895.7|2907.3|2895.7|2904|2892.4|0
1661307600000|2022-08-24 02:20:00|2907|2895.4|2904.4|2892.8|2907|2895.4|2903.2|2891.6|0
1661307900000|2022-08-24 02:25:00|2903.5|2891.9|2907.7|2896.1|2908|2896.4|2903.5|2891.9|0
1661308200000|2022-08-24 02:30:00|2907.5|2895.9|2908.1|2896.5|2909.1|2897.5|2907.5|2895.9|0
1661308500000|2022-08-24 02:35:00|2906.9|2895.3|2906.1|2894.5|2906.9|2895.3|2905.7|2894.1|0
1661308800000|2022-08-24 02:40:00|2906.2|2894.6|2905.5|2893.9|2906.2|2894.6|2904.6|2893|0
1661309100000|2022-08-24 02:45:00|2904.1|2892.5|2905.2|2893.6|2905.2|2893.6|2902.5|2890.9|0
1661309400000|2022-08-24 02:50:00|2905.6|2894|2904.5|2892.9|2906.4|2894.8|2903.9|2892.3|0
1661309700000|2022-08-24 02:55:00|2904.9|2893.3|2905.8|2894.2|2905.8|2894.2|2903.7|2892.1|0
1661310000000|2022-08-24 03:00:00|2906.2|2894.6|2905.1|2893.5|2906.6|2895|2905.1|2893.5|0
1661310300000|2022-08-24 03:05:00|2904.4|2892.8|2904.4|2892.8|2904.7|2893.1|2903.2|2891.6|0
1661310600000|2022-08-24 03:10:00|2904.8|2893.2|2905.7|2894.1|2907|2895.4|2904.4|2892.8|0
1661310900000|2022-08-24 03:15:00|2906.3|2894.7|2905.9|2894.3|2907.7|2896.1|2905.9|2894.3|0
1661311200000|2022-08-24 03:20:00|2906|2894.4|2905.5|2893.9|2906.2|2894.6|2904.7|2893.1|0
1661311500000|2022-08-24 03:25:00|2905.7|2894.1|2905.7|2894.1|2906.8|2895.2|2905.5|2893.9|0
1661311800000|2022-08-24 03:30:00|2906.6|2895|2908.1|2896.5|2908.6|2897|2906.6|2895|0
1661312100000|2022-08-24 03:35:00|2908.3|2896.7|2907.9|2896.3|2908.9|2897.3|2907.5|2895.9|0
1661312400000|2022-08-24 03:40:00|2907.1|2895.5|2905.8|2894.2|2907.4|2895.8|2905|2893.4|0
1661312700000|2022-08-24 03:45:00|2904.9|2893.3|2905.3|2893.7|2905.7|2894.1|2904.4|2892.8|0
1661313000000|2022-08-24 03:50:00|2905.1|2893.5|2905.7|2894.1|2905.7|2894.1|2904.4|2892.8|0
1661313300000|2022-08-24 03:55:00|2905.1|2893.5|2905.8|2894.2|2907.4|2895.8|2904.9|2893.3|0
1661313600000|2022-08-24 04:00:00|2905.5|2893.9|2902.2|2890.6|2905.5|2893.9|2901.4|2889.8|0
1661313900000|2022-08-24 04:05:00|2903.1|2891.5|2902.3|2890.7|2903.3|2891.7|2902|2890.4|0
1661314200000|2022-08-24 04:10:00|2902.2|2890.6|2900.8|2889.2|2902.2|2890.6|2899.5|2887.9|0
1661314500000|2022-08-24 04:15:00|2901.9|2890.3|2904.1|2892.5|2904.5|2892.9|2901.9|2890.3|0
1661314800000|2022-08-24 04:20:00|2904.4|2892.8|2907.5|2895.9|2907.5|2895.9|2904.4|2892.8|0
1661315100000|2022-08-24 04:25:00|2907|2895.4|2907.2|2895.6|2908.2|2896.6|2907|2895.4|0
1661315400000|2022-08-24 04:30:00|2906.5|2894.9|2909.4|2897.8|2909.4|2897.8|2906.5|2894.9|0
1661315700000|2022-08-24 04:35:00|2908.2|2896.6|2909.9|2898.3|2910.2|2898.6|2908.2|2896.6|0
1661316000000|2022-08-24 04:40:00|2910.5|2898.9|2907.4|2895.8|2910.5|2898.9|2907.1|2895.5|0
1661316300000|2022-08-24 04:45:00|2907.9|2896.3|2907.1|2895.5|2907.9|2896.3|2905.9|2894.3|0
1661316600000|2022-08-24 04:50:00|2907.3|2895.7|2913.2|2901.6|2913.5|2901.9|2907.3|2895.7|0
1661316900000|2022-08-24 04:55:00|2913.6|2902|2912.4|2900.8|2914.3|2902.7|2911.6|2900|0
1661317200000|2022-08-24 05:00:00|2912.3|2900.7|2911.9|2900.3|2912.3|2900.7|2911.3|2899.7|0
1661317500000|2022-08-24 05:05:00|2911.2|2899.6|2910.1|2898.5|2911.2|2899.6|2909.6|2898|0
1661317800000|2022-08-24 05:10:00|2909.5|2897.9|2910.2|2898.6|2910.8|2899.2|2909.5|2897.9|0
1661318100000|2022-08-24 05:15:00|2910.3|2898.7|2910.8|2899.2|2910.9|2899.3|2909.6|2898|0
1661318400000|2022-08-24 05:20:00|2911|2899.4|2910.5|2898.9|2911.4|2899.8|2910.5|2898.9|0
1661318700000|2022-08-24 05:25:00|2911.2|2899.6|2910.1|2898.5|2911.5|2899.9|2909.6|2898|0
1661319000000|2022-08-24 05:30:00|2909.8|2898.2|2908|2896.4|2909.8|2898.2|2908|2896.4|0
1661319300000|2022-08-24 05:35:00|2908.3|2896.7|2908.4|2896.8|2908.4|2896.8|2907.1|2895.5|0
1661319600000|2022-08-24 05:40:00|2907.9|2896.3|2907.9|2896.3|2908.3|2896.7|2907.3|2895.7|0
1661319900000|2022-08-24 05:45:00|2908|2896.4|2908.1|2896.5|2909.7|2898.1|2907.1|2895.5|0
1661320200000|2022-08-24 05:50:00|2907.5|2895.9|2908.1|2896.5|2908.1|2896.5|2907|2895.4|0
1661320500000|2022-08-24 05:55:00|2908|2896.4|2909.4|2897.8|2909.4|2897.8|2908|2896.4|0
1661386200000|2022-08-25 00:10:00|2918.3|2906.7|2919.7|2908.1|2919.7|2908.1|2914.5|2902.9|0
1661386500000|2022-08-25 00:15:00|2916.3|2904.7|2918|2906.4|2920.1|2908.5|2915.5|2903.9|0
1661386800000|2022-08-25 00:20:00|2917.8|2906.2|2910.6|2899|2919|2907.4|2909.4|2897.8|0
1661387100000|2022-08-25 00:25:00|2911.8|2900.2|2912.1|2900.5|2913.2|2901.6|2909.3|2897.7|0
1661387400000|2022-08-25 00:30:00|2911.6|2900|2914.1|2902.5|2916.4|2904.8|2910.7|2899.1|0
1661387700000|2022-08-25 00:35:00|2912.8|2901.2|2912.3|2900.7|2914|2902.4|2912.1|2900.5|0
1661388000000|2022-08-25 00:40:00|2913.4|2901.8|2909.1|2897.5|2913.7|2902.1|2909.1|2897.5|0
1661388300000|2022-08-25 00:45:00|2908.2|2896.6|2900.4|2888.8|2909.2|2897.6|2900.4|2888.8|0
1661388600000|2022-08-25 00:50:00|2900.7|2889.1|2905.9|2894.3|2906.9|2895.3|2900.7|2889.1|0
1661388900000|2022-08-25 00:55:00|2906.8|2895.2|2911|2899.4|2911|2899.4|2906.3|2894.7|0
1661389200000|2022-08-25 01:00:00|2909.9|2898.3|2912.9|2901.3|2912.9|2901.3|2909.9|2898.3|0
1661389500000|2022-08-25 01:05:00|2912.7|2901.1|2913|2901.4|2913.3|2901.7|2908.7|2897.1|0
1661389800000|2022-08-25 01:10:00|2912.8|2901.2|2912.6|2901|2913.8|2902.2|2912.4|2900.8|0
1661390100000|2022-08-25 01:15:00|2912.3|2900.7|2908.2|2896.6|2912.8|2901.2|2908.2|2896.6|0
1661390400000|2022-08-25 01:20:00|2908.9|2897.3|2912.9|2901.3|2913.1|2901.5|2908.9|2897.3|0
1661390700000|2022-08-25 01:25:00|2912.5|2900.9|2911.7|2900.1|2915|2903.4|2911.7|2900.1|0
1661391000000|2022-08-25 01:30:00|2911.3|2899.7|2913.9|2902.3|2914|2902.4|2911.3|2899.7|0
1661391300000|2022-08-25 01:35:00|2914.1|2902.5|2912.7|2901.1|2915.3|2903.7|2912.4|2900.8|0
1661391600000|2022-08-25 01:40:00|2915|2903.4|2913.8|2902.2|2915.3|2903.7|2912.1|2900.5|0
1661391900000|2022-08-25 01:45:00|2913.5|2901.9|2914.2|2902.6|2915|2903.4|2913.5|2901.9|0
1661392200000|2022-08-25 01:50:00|2916.1|2904.5|2916.3|2904.7|2916.8|2905.2|2915.3|2903.7|0
1661392500000|2022-08-25 01:55:00|2916.2|2904.6|2914.2|2902.6|2916.6|2905|2914.1|2902.5|0
1661392800000|2022-08-25 02:00:00|2914.4|2902.8|2914.4|2902.8|2916|2904.4|2914.4|2902.8|0
1661393100000|2022-08-25 02:05:00|2916.2|2904.6|2917.9|2906.3|2919.6|2908|2916.2|2904.6|0
1661393400000|2022-08-25 02:10:00|2918.5|2906.9|2917.1|2905.5|2918.6|2907|2916.4|2904.8|0
1661393700000|2022-08-25 02:15:00|2917|2905.4|2915.8|2904.2|2917|2905.4|2915.7|2904.1|0
1661394000000|2022-08-25 02:20:00|2914.7|2903.1|2916.2|2904.6|2916.2|2904.6|2914.7|2903.1|0
1661394300000|2022-08-25 02:25:00|2915.7|2904.1|2917.5|2905.9|2917.9|2906.3|2915.7|2904.1|0
1661394600000|2022-08-25 02:30:00|2916.5|2904.9|2915.5|2903.9|2916.5|2904.9|2914.8|2903.2|0
1661394900000|2022-08-25 02:35:00|2915.1|2903.5|2912.6|2901|2915.1|2903.5|2912.5|2900.9|0
1661395200000|2022-08-25 02:40:00|2913|2901.4|2915.8|2904.2|2915.9|2904.3|2913|2901.4|0
1661395500000|2022-08-25 02:45:00|2916.9|2905.3|2918.8|2907.2|2919.4|2907.8|2916.3|2904.7|0
1661395800000|2022-08-25 02:50:00|2918.3|2906.7|2919.7|2908.1|2919.7|2908.1|2916.5|2904.9|0
1661396100000|2022-08-25 02:55:00|2919.9|2908.3|2922|2910.4|2922|2910.4|2919.9|2908.3|0
1661396400000|2022-08-25 03:00:00|2922.9|2911.3|2925.3|2913.7|2925.3|2913.7|2922.9|2911.3|0
1661396700000|2022-08-25 03:05:00|2926.2|2914.6|2925.4|2913.8|2926.2|2914.6|2924.4|2912.8|0
1661397000000|2022-08-25 03:10:00|2925.3|2913.7|2923.3|2911.7|2925.3|2913.7|2923.1|2911.5|0
1661397300000|2022-08-25 03:15:00|2924.6|2913|2929|2917.4|2929.4|2917.8|2924.6|2913|0
1661397600000|2022-08-25 03:20:00|2929.1|2917.5|2924.1|2912.5|2929.1|2917.5|2924.1|2912.5|0
1661397900000|2022-08-25 03:25:00|2924.3|2912.7|2922.3|2910.7|2924.7|2913.1|2922.3|2910.7|0
1661398200000|2022-08-25 03:30:00|2922.2|2910.6|2922|2910.4|2922.4|2910.8|2920.5|2908.9|0
1661398500000|2022-08-25 03:35:00|2921.7|2910.1|2922.3|2910.7|2922.6|2911|2920.9|2909.3|0
1661398800000|2022-08-25 03:40:00|2923.6|2912|2923.2|2911.6|2923.6|2912|2921.6|2910|0
1661399100000|2022-08-25 03:45:00|2922.9|2911.3|2920.4|2908.8|2923.1|2911.5|2919.9|2908.3|0
1661399400000|2022-08-25 03:50:00|2920.7|2909.1|2917.9|2906.3|2921.2|2909.6|2917.2|2905.6|0
1661399700000|2022-08-25 03:55:00|2917.4|2905.8|2917.8|2906.2|2917.8|2906.2|2915.3|2903.7|0
1661400000000|2022-08-25 04:00:00|2917.5|2905.9|2916.2|2904.6|2917.5|2905.9|2914.8|2903.2|0
1661400300000|2022-08-25 04:05:00|2915.6|2904|2916.5|2904.9|2916.5|2904.9|2914.6|2903|0
1661400600000|2022-08-25 04:10:00|2916.2|2904.6|2917|2905.4|2917.7|2906.1|2916.2|2904.6|0
1661400900000|2022-08-25 04:15:00|2917.1|2905.5|2916|2904.4|2917.1|2905.5|2915.5|2903.9|0
1661401200000|2022-08-25 04:20:00|2915.8|2904.2|2915.2|2903.6|2915.8|2904.2|2914.5|2902.9|0
1661401500000|2022-08-25 04:25:00|2916.1|2904.5|2916.9|2905.3|2917.6|2906|2915.8|2904.2|0
1661401800000|2022-08-25 04:30:00|2916.7|2905.1|2917.9|2906.3|2918.1|2906.5|2916.7|2905.1|0
1661402100000|2022-08-25 04:35:00|2917.7|2906.1|2918.9|2907.3|2919|2907.4|2917.7|2906.1|0
1661402400000|2022-08-25 04:40:00|2918.5|2906.9|2919.3|2907.7|2919.9|2908.3|2918.5|2906.9|0
1661402700000|2022-08-25 04:45:00|2918.8|2907.2|2915.9|2904.3|2919.7|2908.1|2915.9|2904.3|0
1661403000000|2022-08-25 04:50:00|2915.7|2904.1|2914.2|2902.6|2916.5|2904.9|2914.2|2902.6|0
1661403300000|2022-08-25 04:55:00|2915.3|2903.7|2917|2905.4|2918.2|2906.6|2915.3|2903.7|0
1661403600000|2022-08-25 05:00:00|2917.6|2906|2918.5|2906.9|2919.1|2907.5|2917.6|2906|0
1661403900000|2022-08-25 05:05:00|2918.6|2907|2918.5|2906.9|2919.3|2907.7|2918.4|2906.8|0
1661404200000|2022-08-25 05:10:00|2918.6|2907|2919.9|2908.3|2920|2908.4|2918.4|2906.8|0
1661404500000|2022-08-25 05:15:00|2920.9|2909.3|2921.8|2910.2|2924.1|2912.5|2920.6|2909|0
1661404800000|2022-08-25 05:20:00|2921.4|2909.8|2921|2909.4|2922.2|2910.6|2920.3|2908.7|0
1661405100000|2022-08-25 05:25:00|2920.6|2909|2921.3|2909.7|2921.6|2910|2920|2908.4|0
1661405400000|2022-08-25 05:30:00|2921.4|2909.8|2920.4|2908.8|2921.6|2910|2919.4|2907.8|0
1661405700000|2022-08-25 05:35:00|2920.2|2908.6|2919.8|2908.2|2920.5|2908.9|2919.3|2907.7|0
1661406000000|2022-08-25 05:40:00|2919.7|2908.1|2918.4|2906.8|2919.7|2908.1|2917.9|2906.3|0
1661406300000|2022-08-25 05:45:00|2918.6|2907|2920|2908.4|2920|2908.4|2917.8|2906.2|0
1661406600000|2022-08-25 05:50:00|2920.5|2908.9|2922.7|2911.1|2922.7|2911.1|2920.5|2908.9|0
1661406900000|2022-08-25 05:55:00|2922.8|2911.2|2920.8|2909.2|2924|2912.4|2920.8|2909.2|0
1661472600000|2022-08-26 00:10:00|2939|2927.2|2924.7|2913.1|2939|2927.2|2924.5|2912.9|0
1661472900000|2022-08-26 00:15:00|2918.6|2907|2897.3|2885.7|2918.6|2907|2896.9|2885.3|0
1661473200000|2022-08-26 00:20:00|2898.1|2886.5|2910.7|2899.1|2913.5|2901.9|2898.1|2886.5|0
1661473500000|2022-08-26 00:25:00|2911.5|2899.9|2925.7|2914.1|2926.8|2915.2|2911.5|2899.9|0
1661473800000|2022-08-26 00:30:00|2921.8|2910.2|2927.7|2916.1|2927.7|2916.1|2917.2|2905.6|0
1661474100000|2022-08-26 00:35:00|2927.2|2915.6|2926.3|2914.7|2927.2|2915.6|2922.3|2910.7|0
1661474400000|2022-08-26 00:40:00|2926.1|2914.5|2937|2925.2|2937|2925.2|2926.1|2914.5|0
1661474700000|2022-08-26 00:45:00|2934.9|2923.1|2938.3|2926.5|2943.3|2931.5|2934.9|2923.1|0
1661475000000|2022-08-26 00:50:00|2937.1|2925.3|2935.4|2923.6|2940|2928.2|2934.7|2922.9|0
1661475300000|2022-08-26 00:55:00|2934.3|2922.5|2937.4|2925.6|2937.4|2925.6|2933|2921.2|0
1661475600000|2022-08-26 01:00:00|2938.8|2927|2944.4|2932.6|2944.4|2932.6|2938.8|2927|0
1661475900000|2022-08-26 01:05:00|2944.3|2932.5|2951.7|2939.9|2952.1|2940.3|2944.3|2932.5|0
1661476200000|2022-08-26 01:10:00|2948.9|2937.1|2952|2940.2|2954.3|2942.5|2948.9|2937.1|0
1661476500000|2022-08-26 01:15:00|2949.8|2938|2949.8|2938|2952|2940.2|2949.8|2938|0
1661476800000|2022-08-26 01:20:00|2948.4|2936.6|2946.4|2934.6|2948.5|2936.7|2946.4|2934.6|0
1661477100000|2022-08-26 01:25:00|2944.5|2932.7|2940.9|2929.1|2945.2|2933.4|2940.9|2929.1|0
1661477400000|2022-08-26 01:30:00|2942.3|2930.5|2941.2|2929.4|2942.4|2930.6|2939.8|2928|0
1661477700000|2022-08-26 01:35:00|2940.9|2929.1|2943.3|2931.5|2944.6|2932.8|2940.9|2929.1|0
1661478000000|2022-08-26 01:40:00|2943.1|2931.3|2942.5|2930.7|2944.1|2932.3|2942.1|2930.3|0
1661478300000|2022-08-26 01:45:00|2943|2931.2|2946.3|2934.5|2946.3|2934.5|2941.2|2929.4|0
1661478600000|2022-08-26 01:50:00|2947.1|2935.3|2956.3|2944.5|2959.2|2947.4|2947.1|2935.3|0
1661478900000|2022-08-26 01:55:00|2955|2943.2|2953.1|2941.3|2955.4|2943.6|2953|2941.2|0
1661479200000|2022-08-26 02:00:00|2952.5|2940.7|2950|2938.2|2954.2|2942.4|2950|2938.2|0
1661479500000|2022-08-26 02:05:00|2949.7|2937.9|2952.7|2940.9|2954.7|2942.9|2949.5|2937.7|0
1661479800000|2022-08-26 02:10:00|2952.4|2940.6|2954.3|2942.5|2955.3|2943.5|2952.4|2940.6|0
1661480100000|2022-08-26 02:15:00|2953.9|2942.1|2951.9|2940.1|2954.8|2943|2951.9|2940.1|0
1661480400000|2022-08-26 02:20:00|2949.6|2937.8|2948.1|2936.3|2949.7|2937.9|2947.8|2936|0
1661480700000|2022-08-26 02:25:00|2947.7|2935.9|2947.2|2935.4|2947.7|2935.9|2945.6|2933.8|0
1661481000000|2022-08-26 02:30:00|2947.3|2935.5|2946.2|2934.4|2947.6|2935.8|2946.2|2934.4|0
1661481300000|2022-08-26 02:35:00|2947|2935.2|2949.2|2937.4|2949.6|2937.8|2947|2935.2|0
1661481600000|2022-08-26 02:40:00|2949.5|2937.7|2950.9|2939.1|2951.4|2939.6|2949.5|2937.7|0
1661481900000|2022-08-26 02:45:00|2950.7|2938.9|2955.4|2943.6|2955.4|2943.6|2950.7|2938.9|0
1661482200000|2022-08-26 02:50:00|2957.3|2945.5|2960.2|2948.4|2960.5|2948.7|2957.3|2945.5|0
1661482500000|2022-08-26 02:55:00|2960.4|2948.6|2960.5|2948.7|2960.5|2948.7|2956.9|2945.1|0
1661482800000|2022-08-26 03:00:00|2959.7|2947.9|2955.4|2943.6|2960.4|2948.6|2955.4|2943.6|0
1661483100000|2022-08-26 03:05:00|2955.1|2943.3|2954.4|2942.6|2955.1|2943.3|2953.5|2941.7|0
1661483400000|2022-08-26 03:10:00|2954.7|2942.9|2954.6|2942.8|2954.8|2943|2953.7|2941.9|0
1661483700000|2022-08-26 03:15:00|2955.7|2943.9|2955.3|2943.5|2955.7|2943.9|2954.5|2942.7|0
1661484000000|2022-08-26 03:20:00|2954.6|2942.8|2953|2941.2|2954.6|2942.8|2952.4|2940.6|0
1661484300000|2022-08-26 03:25:00|2952.6|2940.8|2952.8|2941|2953.8|2942|2952.5|2940.7|0
1661484600000|2022-08-26 03:30:00|2952.7|2940.9|2953.8|2942|2954.7|2942.9|2952.4|2940.6|0
1661484900000|2022-08-26 03:35:00|2953.5|2941.7|2955.1|2943.3|2955.1|2943.3|2953.1|2941.3|0
1661485200000|2022-08-26 03:40:00|2955.4|2943.6|2952.7|2940.9|2955.4|2943.6|2952.2|2940.4|0
1661485500000|2022-08-26 03:45:00|2952.8|2941|2951.6|2939.8|2953.1|2941.3|2951.4|2939.6|0
1661485800000|2022-08-26 03:50:00|2952.3|2940.5|2954.5|2942.7|2954.5|2942.7|2952.3|2940.5|0
1661486100000|2022-08-26 03:55:00|2953.8|2942|2953.7|2941.9|2953.8|2942|2953|2941.2|0
1661486400000|2022-08-26 04:00:00|2954|2942.2|2954.8|2943|2955.1|2943.3|2952.2|2940.4|0
1661486700000|2022-08-26 04:05:00|2953.8|2942|2952.2|2940.4|2953.8|2942|2951.4|2939.6|0
1661487000000|2022-08-26 04:10:00|2952.4|2940.6|2951.7|2939.9|2952.6|2940.8|2951.6|2939.8|0
1661487300000|2022-08-26 04:15:00|2953.2|2941.4|2953.1|2941.3|2953.6|2941.8|2952.4|2940.6|0
1661487600000|2022-08-26 04:20:00|2951.7|2939.9|2951.2|2939.4|2952.2|2940.4|2950.8|2939|0
1661487900000|2022-08-26 04:25:00|2951.3|2939.5|2951.2|2939.4|2953.1|2941.3|2951.2|2939.4|0
1661488200000|2022-08-26 04:30:00|2951.9|2940.1|2951.3|2939.5|2951.9|2940.1|2950.5|2938.7|0
1661488500000|2022-08-26 04:35:00|2951.6|2939.8|2951.1|2939.3|2951.6|2939.8|2951|2939.2|0
1661488800000|2022-08-26 04:40:00|2950.8|2939|2949.8|2938|2951.5|2939.7|2949.2|2937.4|0
1661489100000|2022-08-26 04:45:00|2949.6|2937.8|2950|2938.2|2950|2938.2|2949|2937.2|0
1661489400000|2022-08-26 04:50:00|2950.1|2938.3|2947.2|2935.4|2950.1|2938.3|2947.2|2935.4|0
1661489700000|2022-08-26 04:55:00|2948.9|2937.1|2948.9|2937.1|2949.5|2937.7|2948.3|2936.5|0
1661490000000|2022-08-26 05:00:00|2948.8|2937|2947.5|2935.7|2948.8|2937|2947|2935.2|0
1661490300000|2022-08-26 05:05:00|2948|2936.2|2946.3|2934.5|2949.1|2937.3|2946.2|2934.4|0
1661490600000|2022-08-26 05:10:00|2945.6|2933.8|2944.2|2932.4|2945.6|2933.8|2943.1|2931.3|0
1661490900000|2022-08-26 05:15:00|2944.4|2932.6|2944.8|2933|2945.2|2933.4|2944.4|2932.6|0
1661491200000|2022-08-26 05:20:00|2943.5|2931.7|2942|2930.2|2943.5|2931.7|2941.9|2930.1|0
1661491500000|2022-08-26 05:25:00|2942.6|2930.8|2942.6|2930.8|2943.8|2932|2942.4|2930.6|0
1661491800000|2022-08-26 05:30:00|2942.2|2930.4|2942.1|2930.3|2943.1|2931.3|2941.3|2929.5|0
1661492100000|2022-08-26 05:35:00|2942.2|2930.4|2945.1|2933.3|2945.1|2933.3|2941.8|2930|0
1661492400000|2022-08-26 05:40:00|2945.4|2933.6|2948.3|2936.5|2948.5|2936.7|2945.4|2933.6|0
1661492700000|2022-08-26 05:45:00|2948.1|2936.3|2945|2933.2|2948.1|2936.3|2945|2933.2|0
1661493000000|2022-08-26 05:50:00|2945.1|2933.3|2942.4|2930.6|2945.5|2933.7|2941.8|2930|0
1661493300000|2022-08-26 05:55:00|2942|2930.2|2942.2|2930.4|2943.7|2931.9|2941.5|2929.7|0
1661731800000|2022-08-29 00:10:00|2889.4|2877.8|2892.8|2881.2|2892.8|2881.2|2882|2870.4|0
1661732100000|2022-08-29 00:15:00|2894.2|2882.6|2889.6|2878|2899.4|2887.8|2889.6|2878|0
1661732400000|2022-08-29 00:20:00|2890.7|2879.1|2899.7|2888.1|2899.7|2888.1|2887.8|2876.2|0
1661732700000|2022-08-29 00:25:00|2901.5|2889.9|2901.4|2889.8|2902.8|2891.2|2899.5|2887.9|0
1661733000000|2022-08-29 00:30:00|2902.7|2891.1|2903.4|2891.8|2905.3|2893.7|2902.7|2891.1|0
1661733300000|2022-08-29 00:35:00|2904.2|2892.6|2911.3|2899.7|2912.9|2901.3|2904.2|2892.6|0
1661733600000|2022-08-29 00:40:00|2910.5|2898.9|2912.4|2900.8|2912.7|2901.1|2908.3|2896.7|0
1661733900000|2022-08-29 00:45:00|2911.7|2900.1|2908.4|2896.8|2911.7|2900.1|2908.4|2896.8|0
1661734200000|2022-08-29 00:50:00|2908.3|2896.7|2896.9|2885.3|2908.3|2896.7|2896.9|2885.3|0
1661734500000|2022-08-29 00:55:00|2897.2|2885.6|2892.7|2881.1|2897.2|2885.6|2892.7|2881.1|0
1661734800000|2022-08-29 01:00:00|2894.6|2883|2893|2881.4|2894.6|2883|2891.6|2880|0
1661735100000|2022-08-29 01:05:00|2892|2880.4|2892.4|2880.8|2895.1|2883.5|2890.8|2879.2|0
1661735400000|2022-08-29 01:10:00|2892.8|2881.2|2890|2878.4|2894|2882.4|2890|2878.4|0
1661735700000|2022-08-29 01:15:00|2887.5|2875.9|2892.4|2880.8|2892.4|2880.8|2887.5|2875.9|0
1661736000000|2022-08-29 01:20:00|2893.2|2881.6|2895.1|2883.5|2897.7|2886.1|2892.4|2880.8|0
1661736300000|2022-08-29 01:25:00|2898.3|2886.7|2895.6|2884|2899|2887.4|2895|2883.4|0
1661736600000|2022-08-29 01:30:00|2894.4|2882.8|2901.3|2889.7|2901.3|2889.7|2894.4|2882.8|0
1661736900000|2022-08-29 01:35:00|2900.2|2888.6|2897.5|2885.9|2902.1|2890.5|2897.5|2885.9|0
1661737200000|2022-08-29 01:40:00|2898.5|2886.9|2893.9|2882.3|2899.1|2887.5|2893.9|2882.3|0
1661737500000|2022-08-29 01:45:00|2896.3|2884.7|2892.5|2880.9|2897.1|2885.5|2892.5|2880.9|0
1661737800000|2022-08-29 01:50:00|2891.5|2879.9|2891.3|2879.7|2894.9|2883.3|2891.1|2879.5|0
1661738100000|2022-08-29 01:55:00|2889.4|2877.8|2888.4|2876.8|2890.9|2879.3|2887.7|2876.1|0
1661738400000|2022-08-29 02:00:00|2889.8|2878.2|2888|2876.4|2890.8|2879.2|2886.8|2875.2|0
1661738700000|2022-08-29 02:05:00|2887.1|2875.5|2888.4|2876.8|2889.5|2877.9|2887.1|2875.5|0
1661739000000|2022-08-29 02:10:00|2888.2|2876.6|2888.1|2876.5|2888.2|2876.6|2886.7|2875.1|0
1661739300000|2022-08-29 02:15:00|2888.6|2877|2887.3|2875.7|2888.6|2877|2887.3|2875.7|0
1661739600000|2022-08-29 02:20:00|2887.4|2875.8|2885.7|2874.1|2887.4|2875.8|2884.9|2873.3|0
1661739900000|2022-08-29 02:25:00|2886.4|2874.8|2885.3|2873.7|2887.5|2875.9|2885.3|2873.7|0
1661740200000|2022-08-29 02:30:00|2885.5|2873.9|2883.3|2871.7|2885.5|2873.9|2882|2870.4|0
1661740500000|2022-08-29 02:35:00|2884.2|2872.6|2887|2875.4|2887.8|2876.2|2883.4|2871.8|0
1661740800000|2022-08-29 02:40:00|2886.7|2875.1|2885.2|2873.6|2887.7|2876.1|2884.3|2872.7|0
1661741100000|2022-08-29 02:45:00|2884.9|2873.3|2886.9|2875.3|2886.9|2875.3|2884.9|2873.3|0
1661741400000|2022-08-29 02:50:00|2886|2874.4|2883.7|2872.1|2886|2874.4|2883.6|2872|0
1661741700000|2022-08-29 02:55:00|2883.9|2872.3|2886.7|2875.1|2886.7|2875.1|2883.7|2872.1|0
1661742000000|2022-08-29 03:00:00|2886.8|2875.2|2881.6|2870|2886.9|2875.3|2881|2869.4|0
1661742300000|2022-08-29 03:05:00|2883.2|2871.6|2882.9|2871.3|2884.2|2872.6|2882|2870.4|0
1661742600000|2022-08-29 03:10:00|2881.9|2870.3|2883.3|2871.7|2883.8|2872.2|2881.7|2870.1|0
1661742900000|2022-08-29 03:15:00|2882.8|2871.2|2884.7|2873.1|2884.7|2873.1|2881.2|2869.6|0
1661743200000|2022-08-29 03:20:00|2884.5|2872.9|2885.5|2873.9|2885.5|2873.9|2884.2|2872.6|0
1661743500000|2022-08-29 03:25:00|2885.3|2873.7|2889.2|2877.6|2889.4|2877.8|2885.3|2873.7|0
1661743800000|2022-08-29 03:30:00|2888.1|2876.5|2889.2|2877.6|2889.2|2877.6|2886.3|2874.7|0
1661744100000|2022-08-29 03:35:00|2887.6|2876|2889.5|2877.9|2889.8|2878.2|2887.3|2875.7|0
1661744400000|2022-08-29 03:40:00|2890.5|2878.9|2891.1|2879.5|2891.7|2880.1|2890.5|2878.9|0
1661744700000|2022-08-29 03:45:00|2891.3|2879.7|2890|2878.4|2891.3|2879.7|2889.1|2877.5|0
1661745000000|2022-08-29 03:50:00|2890.5|2878.9|2890.7|2879.1|2890.7|2879.1|2889.1|2877.5|0
1661745300000|2022-08-29 03:55:00|2891.2|2879.6|2890.4|2878.8|2891.2|2879.6|2890|2878.4|0
1661745600000|2022-08-29 04:00:00|2890.6|2879|2890.5|2878.9|2891.1|2879.5|2890.1|2878.5|0
1661745900000|2022-08-29 04:05:00|2891.7|2880.1|2891.2|2879.6|2892.1|2880.5|2890.9|2879.3|0
1661746200000|2022-08-29 04:10:00|2891.5|2879.9|2889.1|2877.5|2891.5|2879.9|2889.1|2877.5|0
1661746500000|2022-08-29 04:15:00|2889.2|2877.6|2885.9|2874.3|2889.3|2877.7|2885.5|2873.9|0
1661746800000|2022-08-29 04:20:00|2886|2874.4|2885.2|2873.6|2886.1|2874.5|2884.1|2872.5|0
1661747100000|2022-08-29 04:25:00|2885.7|2874.1|2883.1|2871.5|2885.7|2874.1|2883.1|2871.5|0
1661747400000|2022-08-29 04:30:00|2882.1|2870.5|2882.4|2870.8|2882.4|2870.8|2881.7|2870.1|0
1661747700000|2022-08-29 04:35:00|2883.3|2871.7|2884.1|2872.5|2884.3|2872.7|2882.9|2871.3|0
1661748000000|2022-08-29 04:40:00|2883.2|2871.6|2881.2|2869.6|2883.2|2871.6|2881.2|2869.6|0
1661748300000|2022-08-29 04:45:00|2880.9|2869.3|2880.2|2868.8|2882.1|2870.5|2880.2|2868.8|0
1661748600000|2022-08-29 04:50:00|2879.9|2868.5|2878.7|2867.3|2879.9|2868.5|2878.7|2867.3|0
1661748900000|2022-08-29 04:55:00|2877.8|2866.4|2882.9|2871.3|2882.9|2871.3|2877.8|2866.4|0
1661749200000|2022-08-29 05:00:00|2883.2|2871.6|2882|2870.4|2883.7|2872.1|2882|2870.4|0
1661749500000|2022-08-29 05:05:00|2883.2|2871.6|2882.4|2870.8|2884.2|2872.6|2882|2870.4|0
1661749800000|2022-08-29 05:10:00|2882.7|2871.1|2881.9|2870.3|2882.7|2871.1|2880.8|2869.3|0
1661750100000|2022-08-29 05:15:00|2882|2870.4|2882.3|2870.7|2882.3|2870.7|2881.5|2869.9|0
1661750400000|2022-08-29 05:20:00|2882.6|2871|2881.9|2870.3|2883.2|2871.6|2881.5|2869.9|0
1661750700000|2022-08-29 05:25:00|2881.4|2869.8|2882.6|2871|2882.6|2871|2880.8|2869.3|0
1661751000000|2022-08-29 05:30:00|2882.5|2870.9|2882|2870.4|2882.7|2871.1|2881.5|2869.9|0
1661751300000|2022-08-29 05:35:00|2881.9|2870.3|2880.9|2869.3|2882.6|2871|2880.9|2869.3|0
1661751600000|2022-08-29 05:40:00|2880.3|2868.9|2878|2866.6|2880.4|2869|2877.6|2866.2|0
1661751900000|2022-08-29 05:45:00|2877.4|2866|2877.4|2866|2878.5|2867.1|2877.2|2865.8|0
1661752200000|2022-08-29 05:50:00|2877.2|2865.8|2875.4|2864|2877.2|2865.8|2875.1|2863.7|0
1661752500000|2022-08-29 05:55:00|2875|2863.6|2873.6|2862.2|2875.3|2863.9|2872.3|2860.9|0
1661818200000|2022-08-30 00:10:00|2891.7|2880.1|2885.8|2874.2|2893.6|2882|2884.4|2872.8|0
1661818500000|2022-08-30 00:15:00|2886.5|2874.9|2890.7|2879.1|2893.1|2881.5|2886.5|2874.9|0
1661818800000|2022-08-30 00:20:00|2890.1|2878.5|2879.5|2868.1|2890.1|2878.5|2879.5|2868.1|0
1661819100000|2022-08-30 00:25:00|2879.2|2867.8|2877.4|2866|2880.9|2869.3|2876.5|2865.1|0
1661819400000|2022-08-30 00:30:00|2876.8|2865.4|2875.5|2864.1|2876.8|2865.4|2871.8|2860.4|0
1661819700000|2022-08-30 00:35:00|2874.8|2863.4|2883.8|2872.2|2883.8|2872.2|2874.6|2863.2|0
1661820000000|2022-08-30 00:40:00|2883.9|2872.3|2887.4|2875.8|2887.4|2875.8|2883.9|2872.3|0
1661820300000|2022-08-30 00:45:00|2888.9|2877.3|2887.3|2875.7|2888.9|2877.3|2886.7|2875.1|0
1661820600000|2022-08-30 00:50:00|2886.9|2875.3|2888.4|2876.8|2888.9|2877.3|2886.9|2875.3|0
1661820900000|2022-08-30 00:55:00|2886.9|2875.3|2886.9|2875.3|2889.7|2878.1|2886.9|2875.3|0
1661821200000|2022-08-30 01:00:00|2887.4|2875.8|2884.5|2872.9|2887.4|2875.8|2884|2872.4|0
1661821500000|2022-08-30 01:05:00|2884.3|2872.7|2882.3|2870.7|2884.3|2872.7|2881.9|2870.3|0
1661821800000|2022-08-30 01:10:00|2882.5|2870.9|2884.7|2873.1|2887.6|2876|2882.5|2870.9|0
1661822100000|2022-08-30 01:15:00|2884.1|2872.5|2881.8|2870.2|2884.1|2872.5|2881.3|2869.7|0
1661822400000|2022-08-30 01:20:00|2881.6|2870|2880|2868.6|2883.4|2871.8|2880|2868.6|0
1661822700000|2022-08-30 01:25:00|2879.6|2868.2|2881.7|2870.1|2882.6|2871|2879.6|2868.2|0
1661823000000|2022-08-30 01:30:00|2882.5|2870.9|2885.9|2874.3|2885.9|2874.3|2880.9|2869.3|0
1661823300000|2022-08-30 01:35:00|2886.2|2874.6|2886.1|2874.5|2888.2|2876.6|2886.1|2874.5|0
1661823600000|2022-08-30 01:40:00|2886|2874.4|2890.7|2879.1|2890.7|2879.1|2885.2|2873.6|0
1661823900000|2022-08-30 01:45:00|2889.7|2878.1|2890|2878.4|2890.7|2879.1|2889.2|2877.6|0
1661824200000|2022-08-30 01:50:00|2890.2|2878.6|2889|2877.4|2890.2|2878.6|2888.7|2877.1|0
1661824500000|2022-08-30 01:55:00|2888.5|2876.9|2888.3|2876.7|2889|2877.4|2887.7|2876.1|0
1661824800000|2022-08-30 02:00:00|2888.1|2876.5|2889.9|2878.3|2889.9|2878.3|2885.9|2874.3|0
1661825100000|2022-08-30 02:05:00|2890.5|2878.9|2892.3|2880.7|2893.3|2881.7|2890.1|2878.5|0
1661825400000|2022-08-30 02:10:00|2892.4|2880.8|2893.9|2882.3|2895.9|2884.3|2892.4|2880.8|0
1661825700000|2022-08-30 02:15:00|2894.4|2882.8|2893.8|2882.2|2895.8|2884.2|2893.8|2882.2|0
1661826000000|2022-08-30 02:20:00|2895.9|2884.3|2894.1|2882.5|2896.5|2884.9|2893.7|2882.1|0
1661826300000|2022-08-30 02:25:00|2894.3|2882.7|2894.2|2882.6|2894.8|2883.2|2893.9|2882.3|0
1661826600000|2022-08-30 02:30:00|2894.1|2882.5|2895.4|2883.8|2896|2884.4|2894.1|2882.5|0
1661826900000|2022-08-30 02:35:00|2895.3|2883.7|2890.2|2878.6|2895.3|2883.7|2890.1|2878.5|0
1661827200000|2022-08-30 02:40:00|2890.1|2878.5|2889.3|2877.7|2891.6|2880|2889.3|2877.7|0
1661827500000|2022-08-30 02:45:00|2889.4|2877.8|2892|2880.4|2892|2880.4|2889.4|2877.8|0
1661827800000|2022-08-30 02:50:00|2891.3|2879.7|2890.9|2879.3|2891.3|2879.7|2889.4|2877.8|0
1661828100000|2022-08-30 02:55:00|2891.1|2879.5|2891.3|2879.7|2891.4|2879.8|2890.2|2878.6|0
1661828400000|2022-08-30 03:00:00|2891.2|2879.6|2890.1|2878.5|2891.2|2879.6|2890|2878.4|0
1661828700000|2022-08-30 03:05:00|2890.2|2878.6|2889.5|2877.9|2890.6|2879|2888.8|2877.2|0
1661829000000|2022-08-30 03:10:00|2889.7|2878.1|2893.2|2881.6|2893.2|2881.6|2889.7|2878.1|0
1661829300000|2022-08-30 03:15:00|2892.3|2880.7|2891.8|2880.2|2892.6|2881|2891.8|2880.2|0
1661829600000|2022-08-30 03:20:00|2891.5|2879.9|2891|2879.4|2891.7|2880.1|2890.9|2879.3|0
1661829900000|2022-08-30 03:25:00|2891.3|2879.7|2893|2881.4|2893|2881.4|2891.3|2879.7|0
1661830200000|2022-08-30 03:30:00|2892.6|2881|2891.5|2879.9|2892.6|2881|2891.5|2879.9|0
1661830500000|2022-08-30 03:35:00|2891.8|2880.2|2894.8|2883.2|2895.1|2883.5|2891.2|2879.6|0
1661830800000|2022-08-30 03:40:00|2894.3|2882.7|2896.5|2884.9|2897.2|2885.6|2894.3|2882.7|0
1661831100000|2022-08-30 03:45:00|2896.7|2885.1|2897.3|2885.7|2897.6|2886|2895.9|2884.3|0
1661831400000|2022-08-30 03:50:00|2897.9|2886.3|2896|2884.4|2897.9|2886.3|2896|2884.4|0
1661831700000|2022-08-30 03:55:00|2895.8|2884.2|2896.3|2884.7|2897.2|2885.6|2895.8|2884.2|0
1661832000000|2022-08-30 04:00:00|2896|2884.4|2896.4|2884.8|2897.2|2885.6|2896|2884.4|0
1661832300000|2022-08-30 04:05:00|2896.6|2885|2896.8|2885.2|2897.2|2885.6|2896.1|2884.5|0
1661832600000|2022-08-30 04:10:00|2896.5|2884.9|2900|2888.4|2900.9|2889.3|2896.5|2884.9|0
1661832900000|2022-08-30 04:15:00|2900.3|2888.7|2902|2890.4|2902|2890.4|2899.4|2887.8|0
1661833200000|2022-08-30 04:20:00|2902.3|2890.7|2902.2|2890.6|2903.4|2891.8|2901.1|2889.5|0
1661833500000|2022-08-30 04:25:00|2902.1|2890.5|2902.5|2890.9|2903|2891.4|2901.1|2889.5|0
1661833800000|2022-08-30 04:30:00|2902.4|2890.8|2902.2|2890.6|2902.4|2890.8|2901.3|2889.7|0
1661834100000|2022-08-30 04:35:00|2902.3|2890.7|2901|2889.4|2902.3|2890.7|2900.5|2888.9|0
1661834400000|2022-08-30 04:40:00|2901.3|2889.7|2899.8|2888.2|2902.1|2890.5|2899.8|2888.2|0
1661834700000|2022-08-30 04:45:00|2899.6|2888|2900.7|2889.1|2900.9|2889.3|2899.5|2887.9|0
1661835000000|2022-08-30 04:50:00|2900.4|2888.8|2900|2888.4|2900.6|2889|2899.7|2888.1|0
1661835300000|2022-08-30 04:55:00|2900.4|2888.8|2900.3|2888.7|2900.5|2888.9|2900|2888.4|0
1661835600000|2022-08-30 05:00:00|2900|2888.4|2899.1|2887.5|2900.7|2889.1|2899.1|2887.5|0
1661835900000|2022-08-30 05:05:00|2898.5|2886.9|2898.5|2886.9|2899.2|2887.6|2898.4|2886.8|0
1661836200000|2022-08-30 05:10:00|2898.8|2887.2|2901.1|2889.5|2901.2|2889.6|2898.8|2887.2|0
1661836500000|2022-08-30 05:15:00|2901.3|2889.7|2902.9|2891.3|2903.3|2891.7|2901.2|2889.6|0
1661836800000|2022-08-30 05:20:00|2902.8|2891.2|2900.7|2889.1|2902.8|2891.2|2900.7|2889.1|0
1661837100000|2022-08-30 05:25:00|2900.5|2888.9|2900.3|2888.7|2900.7|2889.1|2900.1|2888.5|0
1661837400000|2022-08-30 05:30:00|2899.7|2888.1|2897.8|2886.2|2900|2888.4|2897.8|2886.2|0
1661837700000|2022-08-30 05:35:00|2898.4|2886.8|2897.8|2886.2|2898.4|2886.8|2897|2885.4|0
1661838000000|2022-08-30 05:40:00|2898.9|2887.3|2899.8|2888.2|2899.9|2888.3|2898.9|2887.3|0
1661838300000|2022-08-30 05:45:00|2899.6|2888|2899.7|2888.1|2900.1|2888.5|2898|2886.4|0
1661838600000|2022-08-30 05:50:00|2900.2|2888.6|2898.6|2887|2900.3|2888.7|2898.4|2886.8|0
1661838900000|2022-08-30 05:55:00|2898.8|2887.2|2896.5|2884.9|2898.8|2887.2|2896.5|2884.9|0
1661904600000|2022-08-31 00:10:00|2852.9|2841.5|2862.5|2851.1|2865.5|2854.1|2852.9|2841.5|0
1661904900000|2022-08-31 00:15:00|2861|2849.6|2857.9|2846.5|2866.4|2855|2857.9|2846.5|0
1661905200000|2022-08-31 00:20:00|2859.4|2848|2867.4|2856|2867.4|2856|2858.9|2847.5|0
1661905500000|2022-08-31 00:25:00|2869.2|2857.8|2871.5|2860.1|2872.5|2861.1|2869.2|2857.8|0
1661905800000|2022-08-31 00:30:00|2871.8|2860.4|2877.2|2865.8|2877.2|2865.8|2871.8|2860.4|0
1661906100000|2022-08-31 00:35:00|2877.5|2866.1|2876.9|2865.5|2877.5|2866.1|2876|2864.6|0
1661906400000|2022-08-31 00:40:00|2876.8|2865.4|2881.3|2869.7|2881.3|2869.7|2876.8|2865.4|0
1661906700000|2022-08-31 00:45:00|2881.9|2870.3|2881.9|2870.3|2884.2|2872.6|2881.9|2870.3|0
1661907000000|2022-08-31 00:50:00|2882|2870.4|2883.1|2871.5|2883.1|2871.5|2880|2868.6|0
1661907300000|2022-08-31 00:55:00|2883.6|2872|2882.5|2870.9|2883.6|2872|2881.6|2870|0
1661907600000|2022-08-31 01:00:00|2883.8|2872.2|2879.2|2867.8|2883.8|2872.2|2879.2|2867.8|0
1661907900000|2022-08-31 01:05:00|2879|2867.6|2884.2|2872.6|2884.2|2872.6|2879|2867.6|0
1661908200000|2022-08-31 01:10:00|2883.5|2871.9|2886|2874.4|2886|2874.4|2883|2871.4|0
1661908500000|2022-08-31 01:15:00|2885.2|2873.6|2884.5|2872.9|2885.2|2873.6|2882.8|2871.2|0
1661908800000|2022-08-31 01:20:00|2884.3|2872.7|2885.2|2873.6|2887.7|2876.1|2884.3|2872.7|0
1661909100000|2022-08-31 01:25:00|2885|2873.4|2888.8|2877.2|2889.4|2877.8|2884.1|2872.5|0
1661909400000|2022-08-31 01:30:00|2889|2877.4|2887.7|2876.1|2889|2877.4|2886.9|2875.3|0
1661909700000|2022-08-31 01:35:00|2888.7|2877.1|2889.2|2877.6|2889.3|2877.7|2887.3|2875.7|0
1661910000000|2022-08-31 01:40:00|2888.6|2877|2890.8|2879.2|2892|2880.4|2887.9|2876.3|0
1661910300000|2022-08-31 01:45:00|2891.2|2879.6|2890.5|2878.9|2891.2|2879.6|2889.9|2878.3|0
1661910600000|2022-08-31 01:50:00|2890.3|2878.7|2889.4|2877.8|2890.8|2879.2|2888.4|2876.8|0
1661910900000|2022-08-31 01:55:00|2889.7|2878.1|2888.2|2876.6|2890.6|2879|2888|2876.4|0
1661911200000|2022-08-31 02:00:00|2888.6|2877|2892.6|2881|2892.6|2881|2888.6|2877|0
1661911500000|2022-08-31 02:05:00|2892.9|2881.3|2893.8|2882.2|2894.8|2883.2|2892.9|2881.3|0
1661911800000|2022-08-31 02:10:00|2893.7|2882.1|2896.3|2884.7|2896.5|2884.9|2893.7|2882.1|0
1661912100000|2022-08-31 02:15:00|2896.2|2884.6|2895.8|2884.2|2896.7|2885.1|2895.6|2884|0
1661912400000|2022-08-31 02:20:00|2895.5|2883.9|2896|2884.4|2896.5|2884.9|2895.5|2883.9|0
1661912700000|2022-08-31 02:25:00|2896.4|2884.8|2896.4|2884.8|2897.4|2885.8|2895.1|2883.5|0
1661913000000|2022-08-31 02:30:00|2896.2|2884.6|2894.7|2883.1|2897.7|2886.1|2894.7|2883.1|0
1661913300000|2022-08-31 02:35:00|2895|2883.4|2896|2884.4|2897.1|2885.5|2895|2883.4|0
1661913600000|2022-08-31 02:40:00|2895.3|2883.7|2895|2883.4|2895.6|2884|2893.5|2881.9|0
1661913900000|2022-08-31 02:45:00|2894.6|2883|2894.9|2883.3|2895.7|2884.1|2894.6|2883|0
1661914200000|2022-08-31 02:50:00|2896|2884.4|2896.1|2884.5|2897|2885.4|2895.7|2884.1|0
1661914500000|2022-08-31 02:55:00|2896.8|2885.2|2895.2|2883.6|2896.8|2885.2|2895.2|2883.6|0
1661914800000|2022-08-31 03:00:00|2894.9|2883.3|2894.4|2882.8|2895.2|2883.6|2894.4|2882.8|0
1661915100000|2022-08-31 03:05:00|2894.6|2883|2896.9|2885.3|2896.9|2885.3|2894.6|2883|0
1661915400000|2022-08-31 03:10:00|2897.4|2885.8|2898.9|2887.3|2899.2|2887.6|2896.6|2885|0
1661915700000|2022-08-31 03:15:00|2898.4|2886.8|2897.3|2885.7|2898.4|2886.8|2896.8|2885.2|0
1661916000000|2022-08-31 03:20:00|2896.8|2885.2|2897.9|2886.3|2897.9|2886.3|2896|2884.4|0
1661916300000|2022-08-31 03:25:00|2898.3|2886.7|2897.8|2886.2|2898.3|2886.7|2896.7|2885.1|0
1661916600000|2022-08-31 03:30:00|2897.7|2886.1|2895|2883.4|2897.9|2886.3|2895|2883.4|0
1661916900000|2022-08-31 03:35:00|2896|2884.4|2895.7|2884.1|2896.2|2884.6|2895.7|2884.1|0
1661917200000|2022-08-31 03:40:00|2896|2884.4|2895.4|2883.8|2897.1|2885.5|2895.2|2883.6|0
1661917500000|2022-08-31 03:45:00|2896|2884.4|2897.7|2886.1|2897.7|2886.1|2895.8|2884.2|0
1661917800000|2022-08-31 03:50:00|2897.9|2886.3|2896.9|2885.3|2898|2886.4|2896.7|2885.1|0
1661918100000|2022-08-31 03:55:00|2896.4|2884.8|2894.4|2882.8|2896.4|2884.8|2894.4|2882.8|0
1661918400000|2022-08-31 04:00:00|2894.2|2882.6|2894.9|2883.3|2895.8|2884.2|2893.9|2882.3|0
1661918700000|2022-08-31 04:05:00|2895.5|2883.9|2893.6|2882|2895.5|2883.9|2892.9|2881.3|0
1661919000000|2022-08-31 04:10:00|2893.5|2881.9|2892.7|2881.1|2893.7|2882.1|2892.7|2881.1|0
1661919300000|2022-08-31 04:15:00|2892.8|2881.2|2893.3|2881.7|2893.7|2882.1|2892.3|2880.7|0
1661919600000|2022-08-31 04:20:00|2892.7|2881.1|2894.5|2882.9|2894.5|2882.9|2892.7|2881.1|0
1661919900000|2022-08-31 04:25:00|2895|2883.4|2895.1|2883.5|2895.7|2884.1|2893.7|2882.1|0
1661920200000|2022-08-31 04:30:00|2895|2883.4|2895|2883.4|2895.5|2883.9|2894.4|2882.8|0
1661920500000|2022-08-31 04:35:00|2894.9|2883.3|2895.9|2884.3|2897|2885.4|2894.9|2883.3|0
1661920800000|2022-08-31 04:40:00|2896.4|2884.8|2895.2|2883.6|2897.4|2885.8|2895.2|2883.6|0
1661921100000|2022-08-31 04:45:00|2894|2882.4|2893.1|2881.5|2894|2882.4|2893|2881.4|0
1661921400000|2022-08-31 04:50:00|2892.4|2880.8|2891.1|2879.5|2892.4|2880.8|2890.9|2879.3|0
1661921700000|2022-08-31 04:55:00|2891.4|2879.8|2891.1|2879.5|2891.7|2880.1|2890.6|2879|0
1661922000000|2022-08-31 05:00:00|2891.4|2879.8|2889|2877.4|2891.4|2879.8|2888.4|2876.8|0
1661922300000|2022-08-31 05:05:00|2888.9|2877.3|2889.1|2877.5|2890|2878.4|2888.7|2877.1|0
1661922600000|2022-08-31 05:10:00|2889.8|2878.2|2891.2|2879.6|2891.8|2880.2|2889.6|2878|0
1661922900000|2022-08-31 05:15:00|2891.3|2879.7|2891.9|2880.3|2892|2880.4|2891.2|2879.6|0
1661923200000|2022-08-31 05:20:00|2891.6|2880|2890.7|2879.1|2891.7|2880.1|2890.7|2879.1|0
1661923500000|2022-08-31 05:25:00|2891.2|2879.6|2889.9|2878.3|2892.7|2881.1|2889.9|2878.3|0
1661923800000|2022-08-31 05:30:00|2889.6|2878|2889.8|2878.2|2890.5|2878.9|2889.6|2878|0
1661924100000|2022-08-31 05:35:00|2889.5|2877.9|2888.5|2876.9|2889.8|2878.2|2888.3|2876.7|0
1661924400000|2022-08-31 05:40:00|2888.6|2877|2889.3|2877.7|2889.3|2877.7|2888.2|2876.6|0
1661924700000|2022-08-31 05:45:00|2889|2877.4|2891.3|2879.7|2891.6|2880|2888.6|2877|0
1661925000000|2022-08-31 05:50:00|2890.6|2879|2893.8|2882.2|2895.1|2883.5|2890.6|2879|0
1661925300000|2022-08-31 05:55:00|2893.6|2882|2896.7|2885.1|2896.7|2885.1|2893.6|2882|0
1661991000000|2022-09-01 00:10:00|2847.7|2836.3|2858.4|2847|2858.4|2847|2846.5|2835.1|0
1661991300000|2022-09-01 00:15:00|2858.7|2847.3|2852.9|2841.5|2858.7|2847.3|2851.8|2840.4|0
1661991600000|2022-09-01 00:20:00|2854.1|2842.7|2852.9|2841.5|2856.4|2845|2851|2839.6|0
1661991900000|2022-09-01 00:25:00|2853.6|2842.2|2860.4|2849|2860.6|2849.2|2853.6|2842.2|0
1661992200000|2022-09-01 00:30:00|2858.3|2846.9|2859.5|2848.1|2862.5|2851.1|2858.3|2846.9|0
1661992500000|2022-09-01 00:35:00|2859.4|2848|2861.8|2850.4|2864.1|2852.7|2859.4|2848|0
1661992800000|2022-09-01 00:40:00|2861.7|2850.3|2852.8|2841.4|2861.7|2850.3|2851.5|2840.1|0
1661993100000|2022-09-01 00:45:00|2853|2841.6|2857|2845.6|2857|2845.6|2852.4|2841|0
1661993400000|2022-09-01 00:50:00|2857.3|2845.9|2859.1|2847.7|2859.1|2847.7|2855.8|2844.4|0
1661993700000|2022-09-01 00:55:00|2859.9|2848.5|2860.7|2849.3|2860.7|2849.3|2859.7|2848.3|0
1661994000000|2022-09-01 01:00:00|2861.5|2850.1|2865.1|2853.7|2865.1|2853.7|2861|2849.6|0
1661994300000|2022-09-01 01:05:00|2865.2|2853.8|2859|2847.6|2865.2|2853.8|2858.9|2847.5|0
1661994600000|2022-09-01 01:10:00|2859.9|2848.5|2864|2852.6|2864.4|2853|2859.9|2848.5|0
1661994900000|2022-09-01 01:15:00|2863.4|2852|2863.2|2851.8|2864.4|2853|2861.6|2850.2|0
1661995200000|2022-09-01 01:20:00|2862.4|2851|2858.8|2847.4|2862.4|2851|2858.8|2847.4|0
1661995500000|2022-09-01 01:25:00|2859.4|2848|2862.1|2850.7|2864|2852.6|2859.4|2848|0
1661995800000|2022-09-01 01:30:00|2861.9|2850.5|2862.1|2850.7|2863.4|2852|2861.4|2850|0
1661996100000|2022-09-01 01:35:00|2861.8|2850.4|2858.7|2847.3|2861.8|2850.4|2856.9|2845.5|0
1661996400000|2022-09-01 01:40:00|2857.3|2845.9|2858.5|2847.1|2861|2849.6|2856.8|2845.4|0
1661996700000|2022-09-01 01:45:00|2859|2847.6|2855.6|2844.2|2859|2847.6|2855.3|2843.9|0
1661997000000|2022-09-01 01:50:00|2855|2843.6|2849.8|2838.4|2855|2843.6|2849.8|2838.4|0
1661997300000|2022-09-01 01:55:00|2850.3|2838.9|2851.2|2839.8|2851.2|2839.8|2849.5|2838.1|0
1661997600000|2022-09-01 02:00:00|2852|2840.6|2851|2839.6|2853.8|2842.4|2850.8|2839.4|0
1661997900000|2022-09-01 02:05:00|2850|2838.6|2850.7|2839.3|2851.4|2840|2850|2838.6|0
1661998200000|2022-09-01 02:10:00|2851.1|2839.7|2850.8|2839.4|2851.3|2839.9|2849.7|2838.3|0
1661998500000|2022-09-01 02:15:00|2849.1|2837.7|2847.6|2836.2|2850|2838.6|2847.3|2835.9|0
1661998800000|2022-09-01 02:20:00|2847.1|2835.7|2848.3|2836.9|2848.4|2837|2847.1|2835.7|0
1661999100000|2022-09-01 02:25:00|2848.6|2837.2|2851.8|2840.4|2851.8|2840.4|2848.6|2837.2|0
1661999400000|2022-09-01 02:30:00|2849.5|2838.1|2848.4|2837|2850.5|2839.1|2847.5|2836.1|0
1661999700000|2022-09-01 02:35:00|2848.1|2836.7|2846.4|2835|2848.1|2836.7|2845.8|2834.4|0
1662000000000|2022-09-01 02:40:00|2846.6|2835.2|2847.7|2836.3|2847.8|2836.4|2846.1|2834.7|0
1662000300000|2022-09-01 02:45:00|2848.4|2837|2849.7|2838.3|2850.2|2838.8|2847.2|2835.8|0
1662000600000|2022-09-01 02:50:00|2850.7|2839.3|2849.8|2838.4|2850.9|2839.5|2848.9|2837.5|0
1662000900000|2022-09-01 02:55:00|2849.3|2837.9|2852.6|2841.2|2852.6|2841.2|2849|2837.6|0
1662001200000|2022-09-01 03:00:00|2852.7|2841.3|2852.7|2841.3|2852.7|2841.3|2850.5|2839.1|0
1662001500000|2022-09-01 03:05:00|2853.5|2842.1|2851.6|2840.2|2854|2842.6|2851.6|2840.2|0
1662001800000|2022-09-01 03:10:00|2853|2841.6|2854.9|2843.5|2854.9|2843.5|2853|2841.6|0
1662002100000|2022-09-01 03:15:00|2854.4|2843|2854.1|2842.7|2857|2845.6|2853.9|2842.5|0
1662002400000|2022-09-01 03:20:00|2855|2843.6|2857.1|2845.7|2857.1|2845.7|2854.8|2843.4|0
1662002700000|2022-09-01 03:25:00|2856.7|2845.3|2855.6|2844.2|2856.7|2845.3|2854.6|2843.2|0
1662003000000|2022-09-01 03:30:00|2855.5|2844.1|2856.7|2845.3|2856.7|2845.3|2855.5|2844.1|0
1662003300000|2022-09-01 03:35:00|2857.5|2846.1|2857|2845.6|2858.5|2847.1|2856.7|2845.3|0
1662003600000|2022-09-01 03:40:00|2857.1|2845.7|2855|2843.6|2858.3|2846.9|2855|2843.6|0
1662003900000|2022-09-01 03:45:00|2854.9|2843.5|2850.4|2839|2855|2843.6|2850.3|2838.9|0
1662004200000|2022-09-01 03:50:00|2850.8|2839.4|2850.1|2838.7|2851.5|2840.1|2850.1|2838.7|0
1662004500000|2022-09-01 03:55:00|2850.2|2838.8|2853.4|2842|2853.4|2842|2850.1|2838.7|0
1662004800000|2022-09-01 04:00:00|2854.5|2843.1|2854|2842.6|2855.5|2844.1|2853.8|2842.4|0
1662005100000|2022-09-01 04:05:00|2853.8|2842.4|2854.4|2843|2855.3|2843.9|2853.6|2842.2|0
1662005400000|2022-09-01 04:10:00|2854.7|2843.3|2857.7|2846.3|2858.2|2846.8|2854.7|2843.3|0
1662005700000|2022-09-01 04:15:00|2857.6|2846.2|2856.5|2845.1|2857.6|2846.2|2856.1|2844.7|0
1662006000000|2022-09-01 04:20:00|2856.4|2845|2856.9|2845.5|2856.9|2845.5|2855.5|2844.1|0
1662006300000|2022-09-01 04:25:00|2857.4|2846|2860.4|2849|2860.4|2849|2857.4|2846|0
1662006600000|2022-09-01 04:30:00|2859.3|2847.9|2860.1|2848.7|2860.1|2848.7|2858.9|2847.5|0
1662006900000|2022-09-01 04:35:00|2860|2848.6|2862|2850.6|2862.3|2850.9|2860|2848.6|0
1662007200000|2022-09-01 04:40:00|2862.6|2851.2|2862.4|2851|2863.3|2851.9|2861|2849.6|0
1662007500000|2022-09-01 04:45:00|2863.1|2851.7|2865.9|2854.5|2865.9|2854.5|2863.1|2851.7|0
1662007800000|2022-09-01 04:50:00|2865.3|2853.9|2865.5|2854.1|2865.6|2854.2|2864.5|2853.1|0
1662008100000|2022-09-01 04:55:00|2865.2|2853.8|2865.1|2853.7|2866.2|2854.8|2865|2853.6|0
1662008400000|2022-09-01 05:00:00|2865.4|2854|2862.7|2851.3|2865.4|2854|2862.7|2851.3|0
1662008700000|2022-09-01 05:05:00|2861.9|2850.5|2863.4|2852|2863.8|2852.4|2861.9|2850.5|0
1662009000000|2022-09-01 05:10:00|2862.8|2851.4|2864.7|2853.3|2864.7|2853.3|2862.8|2851.4|0
1662009300000|2022-09-01 05:15:00|2864.6|2853.2|2866.5|2855.1|2866.5|2855.1|2864.6|2853.2|0
1662009600000|2022-09-01 05:20:00|2866.6|2855.2|2864.7|2853.3|2866.6|2855.2|2863.9|2852.5|0
1662009900000|2022-09-01 05:25:00|2864.1|2852.7|2863.1|2851.7|2864.1|2852.7|2863.1|2851.7|0
1662010200000|2022-09-01 05:30:00|2862.7|2851.3|2863.2|2851.8|2864.6|2853.2|2862.1|2850.7|0
1662010500000|2022-09-01 05:35:00|2864|2852.6|2864.7|2853.3|2864.7|2853.3|2863.5|2852.1|0
1662010800000|2022-09-01 05:40:00|2864.9|2853.5|2864.3|2852.9|2865.9|2854.5|2864.3|2852.9|0
1662011100000|2022-09-01 05:45:00|2865|2853.6|2862.5|2851.1|2866.1|2854.7|2862.5|2851.1|0
1662011400000|2022-09-01 05:50:00|2861.9|2850.5|2863.3|2851.9|2863.3|2851.9|2860.4|2849|0
1662011700000|2022-09-01 05:55:00|2862.7|2851.3|2863.7|2852.3|2864.1|2852.7|2862.4|2851|0
1662077400000|2022-09-02 00:10:00|2870.2|2858.8|2860.6|2849.2|2870.2|2858.8|2860|2848.6|0
1662077700000|2022-09-02 00:15:00|2860.2|2848.8|2858.1|2846.7|2861.3|2849.9|2858|2846.6|0
1662078000000|2022-09-02 00:20:00|2858.5|2847.1|2862.7|2851.3|2862.7|2851.3|2857.3|2845.9|0
1662078300000|2022-09-02 00:25:00|2862.8|2851.4|2862.4|2851|2865.1|2853.7|2860.3|2848.9|0
1662078600000|2022-09-02 00:30:00|2862.9|2851.5|2861.7|2850.3|2862.9|2851.5|2859.5|2848.1|0
1662078900000|2022-09-02 00:35:00|2861|2849.6|2862.1|2850.7|2862.7|2851.3|2861|2849.6|0
1662079200000|2022-09-02 00:40:00|2858|2846.6|2858.4|2847|2859.6|2848.2|2857.1|2845.7|0
1662079500000|2022-09-02 00:45:00|2858.1|2846.7|2857.7|2846.3|2858.9|2847.5|2855.7|2844.3|0
1662079800000|2022-09-02 00:50:00|2858|2846.6|2859.6|2848.2|2859.6|2848.2|2855.6|2844.2|0
1662080100000|2022-09-02 00:55:00|2860|2848.6|2857.2|2845.8|2860|2848.6|2854.9|2843.5|0
1662080400000|2022-09-02 01:00:00|2859|2847.6|2859.9|2848.5|2859.9|2848.5|2858.2|2846.8|0
1662080700000|2022-09-02 01:05:00|2859.6|2848.2|2859.6|2848.2|2863.2|2851.8|2859.6|2848.2|0
1662081000000|2022-09-02 01:10:00|2860.7|2849.3|2857.2|2845.8|2861|2849.6|2856|2844.6|0
1662081300000|2022-09-02 01:15:00|2858|2846.6|2856.5|2845.1|2858|2846.6|2855|2843.6|0
1662081600000|2022-09-02 01:20:00|2856.4|2845|2851.1|2839.7|2856.4|2845|2851.1|2839.7|0
1662081900000|2022-09-02 01:25:00|2851.7|2840.3|2853.8|2842.4|2854.3|2842.9|2851.7|2840.3|0
1662082200000|2022-09-02 01:30:00|2853.6|2842.2|2853.7|2842.3|2853.9|2842.5|2853|2841.6|0
1662082500000|2022-09-02 01:35:00|2853.2|2841.8|2853.7|2842.3|2854.4|2843|2853.2|2841.8|0
1662082800000|2022-09-02 01:40:00|2854.1|2842.7|2854.7|2843.3|2855.5|2844.1|2852.8|2841.4|0
1662083100000|2022-09-02 01:45:00|2855.1|2843.7|2849.2|2837.8|2855.1|2843.7|2849.2|2837.8|0
1662083400000|2022-09-02 01:50:00|2848.9|2837.5|2850.4|2839|2850.4|2839|2848.3|2836.9|0
1662083700000|2022-09-02 01:55:00|2851.4|2840|2851.9|2840.5|2851.9|2840.5|2850.6|2839.2|0
1662084000000|2022-09-02 02:00:00|2852.6|2841.2|2853.6|2842.2|2855.4|2844|2851.9|2840.5|0
1662084300000|2022-09-02 02:05:00|2854.1|2842.7|2852.7|2841.3|2854.1|2842.7|2852.7|2841.3|0
1662084600000|2022-09-02 02:10:00|2852.1|2840.7|2852.2|2840.8|2854|2842.6|2852.1|2840.7|0
1662084900000|2022-09-02 02:15:00|2853.1|2841.7|2853.4|2842|2854.2|2842.8|2852.8|2841.4|0
1662085200000|2022-09-02 02:20:00|2853|2841.6|2855.8|2844.4|2855.8|2844.4|2853|2841.6|0
1662085500000|2022-09-02 02:25:00|2855.5|2844.1|2859|2847.6|2859.7|2848.3|2855.5|2844.1|0
1662085800000|2022-09-02 02:30:00|2858.1|2846.7|2856.9|2845.5|2858.1|2846.7|2856.3|2844.9|0
1662086100000|2022-09-02 02:35:00|2858.1|2846.7|2861|2849.6|2861.3|2849.9|2857.8|2846.4|0
1662086400000|2022-09-02 02:40:00|2860.3|2848.9|2860.8|2849.4|2861.4|2850|2859.7|2848.3|0
1662086700000|2022-09-02 02:45:00|2860.4|2849|2859.9|2848.5|2860.8|2849.4|2859.5|2848.1|0
1662087000000|2022-09-02 02:50:00|2859.4|2848|2861|2849.6|2861|2849.6|2859.4|2848|0
1662087300000|2022-09-02 02:55:00|2861.5|2850.1|2860.2|2848.8|2862|2850.6|2860.2|2848.8|0
1662087600000|2022-09-02 03:00:00|2859.5|2848.1|2861.6|2850.2|2861.6|2850.2|2857.7|2846.3|0
1662087900000|2022-09-02 03:05:00|2861.5|2850.1|2861.6|2850.2|2862.5|2851.1|2860.5|2849.1|0
1662088200000|2022-09-02 03:10:00|2861.7|2850.3|2862.3|2850.9|2862.3|2850.9|2860.8|2849.4|0
1662088500000|2022-09-02 03:15:00|2862.8|2851.4|2862.5|2851.1|2863.2|2851.8|2861.7|2850.3|0
1662088800000|2022-09-02 03:20:00|2862.2|2850.8|2861.4|2850|2862.2|2850.8|2860.7|2849.3|0
1662089100000|2022-09-02 03:25:00|2861.1|2849.7|2862.2|2850.8|2862.8|2851.4|2860.9|2849.5|0
1662089400000|2022-09-02 03:30:00|2861.5|2850.1|2861.9|2850.5|2861.9|2850.5|2861.2|2849.8|0
1662089700000|2022-09-02 03:35:00|2861.1|2849.7|2861.7|2850.3|2862.9|2851.5|2860.2|2848.8|0
1662090000000|2022-09-02 03:40:00|2861.5|2850.1|2862.3|2850.9|2862.3|2850.9|2860.8|2849.4|0
1662090300000|2022-09-02 03:45:00|2861.7|2850.3|2862.2|2850.8|2862.5|2851.1|2861.2|2849.8|0
1662090600000|2022-09-02 03:50:00|2861.6|2850.2|2862.2|2850.8|2862.5|2851.1|2861.5|2850.1|0
1662090900000|2022-09-02 03:55:00|2861.6|2850.2|2857.9|2846.5|2861.6|2850.2|2857.9|2846.5|0
1662091200000|2022-09-02 04:00:00|2857.7|2846.3|2860.8|2849.4|2860.8|2849.4|2857|2845.6|0
1662091500000|2022-09-02 04:05:00|2860.2|2848.8|2861.3|2849.9|2861.5|2850.1|2859.9|2848.5|0
1662091800000|2022-09-02 04:10:00|2861.1|2849.7|2862.2|2850.8|2862.2|2850.8|2859.9|2848.5|0
1662092100000|2022-09-02 04:15:00|2861.7|2850.3|2862.4|2851|2862.4|2851|2860.3|2848.9|0
1662092400000|2022-09-02 04:20:00|2861.7|2850.3|2861.3|2849.9|2861.7|2850.3|2859.9|2848.5|0
1662092700000|2022-09-02 04:25:00|2861.1|2849.7|2862.2|2850.8|2862.2|2850.8|2860.6|2849.2|0
1662093000000|2022-09-02 04:30:00|2861.3|2849.9|2861|2849.6|2861.8|2850.4|2860.3|2848.9|0
1662093300000|2022-09-02 04:35:00|2861.4|2850|2859.9|2848.5|2861.4|2850|2859.9|2848.5|0
1662093600000|2022-09-02 04:40:00|2858.8|2847.4|2858.1|2846.7|2859|2847.6|2857.1|2845.7|0
1662093900000|2022-09-02 04:45:00|2857.9|2846.5|2858.2|2846.8|2858.2|2846.8|2857|2845.6|0
1662094200000|2022-09-02 04:50:00|2857|2845.6|2856.4|2845|2857|2845.6|2855.4|2844|0
1662094500000|2022-09-02 04:55:00|2856.2|2844.8|2856.5|2845.1|2857.8|2846.4|2856.2|2844.8|0
1662094800000|2022-09-02 05:00:00|2856.3|2844.9|2855.6|2844.2|2856.3|2844.9|2854.7|2843.3|0
1662095100000|2022-09-02 05:05:00|2855.7|2844.3|2852.6|2841.2|2855.7|2844.3|2852.6|2841.2|0
1662095400000|2022-09-02 05:10:00|2853|2841.6|2853|2841.6|2853.3|2841.9|2851.9|2840.5|0
1662095700000|2022-09-02 05:15:00|2853.2|2841.8|2849.2|2837.8|2854.1|2842.7|2849.2|2837.8|0
1662096000000|2022-09-02 05:20:00|2849.3|2837.9|2849.2|2837.8|2850.1|2838.7|2848.6|2837.2|0
1662096300000|2022-09-02 05:25:00|2850|2838.6|2848.4|2837|2850|2838.6|2848|2836.6|0
1662096600000|2022-09-02 05:30:00|2847.4|2836|2847|2835.6|2848|2836.6|2846.9|2835.5|0
1662096900000|2022-09-02 05:35:00|2846.9|2835.5|2845.8|2834.4|2847.1|2835.7|2845.2|2833.8|0
1662097200000|2022-09-02 05:40:00|2845.4|2834|2845.5|2834.1|2845.8|2834.4|2844.3|2832.9|0
1662097500000|2022-09-02 05:45:00|2845.3|2833.9|2844.4|2833|2845.3|2833.9|2843.9|2832.5|0
1662097800000|2022-09-02 05:50:00|2845.7|2834.3|2845.8|2834.4|2846.6|2835.2|2845.7|2834.3|0
1662098100000|2022-09-02 05:55:00|2845.4|2834|2844.8|2833.4|2847.1|2835.7|2844.6|2833.2|0
1662336600000|2022-09-05 00:10:00|2848.1|2836.7|2844|2832.6|2848.9|2837.5|2844|2832.6|0
1662336900000|2022-09-05 00:15:00|2845|2833.6|2841.2|2829.8|2845.2|2833.8|2841.2|2829.8|0
1662337200000|2022-09-05 00:20:00|2840.2|2828.8|2843.5|2832.1|2845.2|2833.8|2840.2|2828.8|0
1662337500000|2022-09-05 00:25:00|2842|2830.6|2839.1|2827.7|2842|2830.6|2838.5|2827.1|0
1662337800000|2022-09-05 00:30:00|2839.6|2828.2|2832.5|2821.1|2839.6|2828.2|2832.1|2820.7|0
1662338100000|2022-09-05 00:35:00|2831.3|2819.9|2828.5|2817.3|2831.3|2819.9|2828.2|2817|0
1662338400000|2022-09-05 00:40:00|2828|2816.8|2828.2|2817|2829.6|2818.4|2825.6|2814.4|0
1662338700000|2022-09-05 00:45:00|2828.7|2817.5|2832.7|2821.3|2833.1|2821.7|2827.7|2816.5|0
1662339000000|2022-09-05 00:50:00|2833|2821.6|2833.2|2821.8|2835.2|2823.8|2832.5|2821.1|0
1662339300000|2022-09-05 00:55:00|2834.1|2822.7|2836.5|2825.1|2836.5|2825.1|2834.1|2822.7|0
1662339600000|2022-09-05 01:00:00|2835.3|2823.9|2838.5|2827.1|2838.5|2827.1|2835.3|2823.9|0
1662339900000|2022-09-05 01:05:00|2838|2826.6|2837.5|2826.1|2838|2826.6|2835|2823.6|0
1662340200000|2022-09-05 01:10:00|2837.3|2825.9|2836|2824.6|2837.3|2825.9|2834.3|2822.9|0
1662340500000|2022-09-05 01:15:00|2835|2823.6|2836|2824.6|2837.1|2825.7|2835|2823.6|0
1662340800000|2022-09-05 01:20:00|2835.7|2824.3|2837.5|2826.1|2837.6|2826.2|2835.7|2824.3|0
1662341100000|2022-09-05 01:25:00|2837.4|2826|2835|2823.6|2837.4|2826|2835|2823.6|0
1662341400000|2022-09-05 01:30:00|2836.1|2824.7|2839.9|2828.5|2839.9|2828.5|2836.1|2824.7|0
1662341700000|2022-09-05 01:35:00|2840.1|2828.7|2839.5|2828.1|2840.6|2829.2|2839|2827.6|0
1662342000000|2022-09-05 01:40:00|2839.3|2827.9|2838.9|2827.5|2839.4|2828|2837.8|2826.4|0
1662342300000|2022-09-05 01:45:00|2838.7|2827.3|2839.7|2828.3|2839.7|2828.3|2837.6|2826.2|0
1662342600000|2022-09-05 01:50:00|2839.5|2828.1|2834.9|2823.5|2839.5|2828.1|2834.9|2823.5|0
1662342900000|2022-09-05 01:55:00|2834.7|2823.3|2833|2821.6|2835.8|2824.4|2832.8|2821.4|0
1662343200000|2022-09-05 02:00:00|2832.9|2821.5|2832.7|2821.3|2832.9|2821.5|2831.7|2820.3|0
1662343500000|2022-09-05 02:05:00|2832.2|2820.8|2831.8|2820.4|2832.5|2821.1|2831.8|2820.4|0
1662343800000|2022-09-05 02:10:00|2832.1|2820.7|2834.4|2823|2834.6|2823.2|2831.7|2820.3|0
1662344100000|2022-09-05 02:15:00|2834.7|2823.3|2833.5|2822.1|2834.7|2823.3|2833.5|2822.1|0
1662344400000|2022-09-05 02:20:00|2833.8|2822.4|2833.3|2821.9|2835|2823.6|2833.3|2821.9|0
1662344700000|2022-09-05 02:25:00|2832.6|2821.2|2832.2|2820.8|2832.9|2821.5|2831.6|2820.2|0
1662345000000|2022-09-05 02:30:00|2832.6|2821.2|2829.4|2818.2|2832.6|2821.2|2829.4|2818.2|0
1662345300000|2022-09-05 02:35:00|2829.9|2818.7|2828.4|2817.2|2829.9|2818.7|2828.2|2817|0
1662345600000|2022-09-05 02:40:00|2827.5|2816.3|2827.8|2816.6|2829.1|2817.9|2827.5|2816.3|0
1662345900000|2022-09-05 02:45:00|2827.4|2816.2|2825.2|2814|2827.6|2816.4|2825.2|2814|0
1662346200000|2022-09-05 02:50:00|2825.3|2814.1|2824.5|2813.3|2825.4|2814.2|2824.5|2813.3|0
1662346500000|2022-09-05 02:55:00|2824.8|2813.6|2823.8|2812.6|2824.8|2813.6|2823.3|2812.1|0
1662346800000|2022-09-05 03:00:00|2823.9|2812.7|2819.7|2808.5|2823.9|2812.7|2819.7|2808.5|0
1662347100000|2022-09-05 03:05:00|2819.3|2808.1|2818.9|2807.7|2819.9|2808.7|2818.6|2807.4|0
1662347400000|2022-09-05 03:10:00|2818.6|2807.4|2818.6|2807.4|2819|2807.8|2818.2|2807|0
1662347700000|2022-09-05 03:15:00|2818|2806.8|2819.8|2808.6|2820.1|2808.9|2818|2806.8|0
1662348000000|2022-09-05 03:20:00|2820.1|2808.9|2819.5|2808.3|2820.3|2809.1|2819.4|2808.2|0
1662348300000|2022-09-05 03:25:00|2819.4|2808.2|2820.2|2809|2820.7|2809.5|2819.4|2808.2|0
1662348600000|2022-09-05 03:30:00|2820.3|2809.1|2821.9|2810.7|2822.5|2811.3|2820.3|2809.1|0
1662348900000|2022-09-05 03:35:00|2821.5|2810.3|2821.8|2810.6|2822.9|2811.7|2821.1|2809.9|0
1662349200000|2022-09-05 03:40:00|2821.7|2810.5|2822.8|2811.6|2823.5|2812.3|2821.4|2810.2|0
1662349500000|2022-09-05 03:45:00|2823.1|2811.9|2823.7|2812.5|2824.7|2813.5|2822.7|2811.5|0
1662349800000|2022-09-05 03:50:00|2824.1|2812.9|2826|2814.8|2826|2814.8|2824.1|2812.9|0
1662350100000|2022-09-05 03:55:00|2826.1|2814.9|2827.8|2816.6|2827.8|2816.6|2826.1|2814.9|0
1662350400000|2022-09-05 04:00:00|2828.5|2817.3|2828.9|2817.7|2829.1|2817.9|2828.2|2817|0
1662350700000|2022-09-05 04:05:00|2828.8|2817.6|2828.1|2816.9|2828.9|2817.7|2827.2|2816|0
1662351000000|2022-09-05 04:10:00|2828.3|2817.1|2830.3|2819.1|2830.5|2819.3|2828.3|2817.1|0
1662351300000|2022-09-05 04:15:00|2830.9|2819.5|2829.9|2818.7|2830.9|2819.5|2829.9|2818.7|0
1662351600000|2022-09-05 04:20:00|2829.1|2817.9|2829.1|2817.9|2829.5|2818.3|2828.2|2817|0
1662351900000|2022-09-05 04:25:00|2829.6|2818.4|2830.9|2819.5|2830.9|2819.5|2829.6|2818.4|0
1662352200000|2022-09-05 04:30:00|2830.7|2819.4|2832|2820.6|2832.7|2821.3|2830.7|2819.4|0
1662352500000|2022-09-05 04:35:00|2831.9|2820.5|2830.9|2819.5|2831.9|2820.5|2830.3|2819.1|0
1662352800000|2022-09-05 04:40:00|2831.4|2820|2830.3|2819.1|2831.4|2820|2830.1|2818.9|0
1662353100000|2022-09-05 04:45:00|2830.7|2819.4|2828.6|2817.4|2830.7|2819.4|2828.6|2817.4|0
1662353400000|2022-09-05 04:50:00|2829|2817.8|2828.3|2817.1|2829|2817.8|2828|2816.8|0
1662353700000|2022-09-05 04:55:00|2828|2816.8|2828.2|2817|2828.2|2817|2827.5|2816.3|0
1662354000000|2022-09-05 05:00:00|2828.3|2817.1|2828.6|2817.4|2828.6|2817.4|2827.9|2816.7|0
1662354300000|2022-09-05 05:05:00|2828.5|2817.3|2827.5|2816.3|2828.9|2817.7|2826.9|2815.7|0
1662354600000|2022-09-05 05:10:00|2827.6|2816.4|2828.6|2817.4|2828.9|2817.7|2827.6|2816.4|0
1662354900000|2022-09-05 05:15:00|2828.5|2817.3|2828.2|2817|2828.5|2817.3|2827.9|2816.7|0
1662355200000|2022-09-05 05:20:00|2827|2815.8|2828.4|2817.2|2828.6|2817.4|2826.8|2815.6|0
1662355500000|2022-09-05 05:25:00|2828.2|2817|2828.1|2816.9|2828.4|2817.2|2827.9|2816.7|0
1662355800000|2022-09-05 05:30:00|2828.4|2817.2|2828.3|2817.1|2829.3|2818.1|2828|2816.8|0
1662356100000|2022-09-05 05:35:00|2828.1|2816.9|2827.7|2816.5|2828.1|2816.9|2826.8|2815.6|0
1662356400000|2022-09-05 05:40:00|2828.3|2817.1|2827.5|2816.3|2829|2817.8|2827.1|2815.9|0
1662356700000|2022-09-05 05:45:00|2827.3|2816.1|2828.3|2817.1|2828.7|2817.5|2826.6|2815.4|0
1662357000000|2022-09-05 05:50:00|2827.4|2816.2|2827.7|2816.5|2829|2817.8|2827.4|2816.2|0
1662357300000|2022-09-05 05:55:00|2827.8|2816.6|2826.6|2815.4|2828|2816.8|2826.2|2815|0
1662423000000|2022-09-06 00:10:00|2832.5|2821.1|2838.1|2826.7|2838.1|2826.7|2827.5|2816.3|0
1662423300000|2022-09-06 00:15:00|2838.8|2827.4|2837.3|2825.9|2841.3|2829.9|2836.8|2825.4|0
1662423600000|2022-09-06 00:20:00|2839.4|2828|2842.5|2831.1|2842.5|2831.1|2839|2827.6|0
1662423900000|2022-09-06 00:25:00|2843|2831.6|2849.4|2838|2849.4|2838|2843|2831.6|0
1662424200000|2022-09-06 00:30:00|2850.6|2839.2|2851.5|2840.1|2852.6|2841.2|2850.6|2839.2|0
1662424500000|2022-09-06 00:35:00|2850.1|2838.7|2847.1|2835.7|2850.8|2839.4|2847.1|2835.7|0
1662424800000|2022-09-06 00:40:00|2847.2|2835.8|2848|2836.6|2849.6|2838.2|2847.2|2835.8|0
1662425100000|2022-09-06 00:45:00|2848.3|2836.9|2849|2837.6|2849.6|2838.2|2848|2836.6|0
1662425400000|2022-09-06 00:50:00|2848.9|2837.5|2852.5|2841.1|2852.6|2841.2|2848.4|2837|0
1662425700000|2022-09-06 00:55:00|2853.3|2841.9|2853.9|2842.5|2854.1|2842.7|2852.6|2841.2|0
1662426000000|2022-09-06 01:00:00|2854|2842.6|2852.6|2841.2|2856.5|2845.1|2852.6|2841.2|0
1662426300000|2022-09-06 01:05:00|2852.7|2841.3|2852.8|2841.4|2854|2842.6|2852.7|2841.3|0
1662426600000|2022-09-06 01:10:00|2852.7|2841.3|2851.8|2840.4|2852.8|2841.4|2851.6|2840.2|0
1662426900000|2022-09-06 01:15:00|2851.7|2840.3|2851.5|2840.1|2853.6|2842.2|2851.2|2839.8|0
1662427200000|2022-09-06 01:20:00|2850.9|2839.5|2847|2835.6|2851.7|2840.3|2847|2835.6|0
1662427500000|2022-09-06 01:25:00|2846.4|2835|2841.6|2830.2|2846.4|2835|2841.6|2830.2|0
1662427800000|2022-09-06 01:30:00|2842.2|2830.8|2838.7|2827.3|2843.2|2831.8|2838.1|2826.7|0
1662428100000|2022-09-06 01:35:00|2838.3|2826.9|2839.2|2827.8|2840.1|2828.7|2838.3|2826.9|0
1662428400000|2022-09-06 01:40:00|2839.7|2828.3|2840.6|2829.2|2840.9|2829.5|2839.2|2827.8|0
1662428700000|2022-09-06 01:45:00|2839.6|2828.2|2837|2825.6|2839.6|2828.2|2836.9|2825.5|0
1662429000000|2022-09-06 01:50:00|2837.1|2825.7|2838.5|2827.1|2839.5|2828.1|2837.1|2825.7|0
1662429300000|2022-09-06 01:55:00|2838.1|2826.7|2837|2825.6|2838.1|2826.7|2836.6|2825.2|0
1662429600000|2022-09-06 02:00:00|2837.4|2826|2838.3|2826.9|2838.6|2827.2|2837.3|2825.9|0
1662429900000|2022-09-06 02:05:00|2838.7|2827.3|2837.5|2826.1|2839.3|2827.9|2837.5|2826.1|0
1662430200000|2022-09-06 02:10:00|2837.4|2826|2840.7|2829.3|2840.8|2829.4|2837.4|2826|0
1662430500000|2022-09-06 02:15:00|2840.3|2828.9|2841.6|2830.2|2841.6|2830.2|2839.8|2828.4|0
1662430800000|2022-09-06 02:20:00|2841.2|2829.8|2841.1|2829.7|2841.2|2829.8|2839.7|2828.3|0
1662431100000|2022-09-06 02:25:00|2841.6|2830.2|2841.6|2830.2|2842.5|2831.1|2841.3|2829.9|0
1662431400000|2022-09-06 02:30:00|2841|2829.6|2840|2828.6|2841.1|2829.7|2838.2|2826.8|0
1662431700000|2022-09-06 02:35:00|2839.4|2828|2839.6|2828.2|2839.6|2828.2|2838.2|2826.8|0
1662432000000|2022-09-06 02:40:00|2840|2828.6|2841|2829.6|2841|2829.6|2838.6|2827.2|0
1662432300000|2022-09-06 02:45:00|2840.9|2829.5|2840.7|2829.3|2840.9|2829.5|2839.8|2828.4|0
1662432600000|2022-09-06 02:50:00|2840.8|2829.4|2838.1|2826.7|2840.8|2829.4|2838|2826.6|0
1662432900000|2022-09-06 02:55:00|2837.8|2826.4|2839.6|2828.2|2839.8|2828.4|2837.5|2826.1|0
1662433200000|2022-09-06 03:00:00|2839.5|2828.1|2838.4|2827|2839.5|2828.1|2837.5|2826.1|0
1662433500000|2022-09-06 03:05:00|2839.2|2827.8|2838.4|2827|2839.2|2827.8|2838.4|2827|0
1662433800000|2022-09-06 03:10:00|2838.9|2827.5|2838.8|2827.4|2839.3|2827.9|2838.3|2826.9|0
1662434100000|2022-09-06 03:15:00|2838.4|2827|2836.2|2824.8|2838.7|2827.3|2836.2|2824.8|0
1662434400000|2022-09-06 03:20:00|2836.6|2825.2|2835.2|2823.8|2837.4|2826|2834.5|2823.1|0
1662434700000|2022-09-06 03:25:00|2835.3|2823.9|2835.7|2824.3|2836.3|2824.9|2834.8|2823.4|0
1662435000000|2022-09-06 03:30:00|2835.8|2824.4|2835.2|2823.8|2836|2824.6|2835.1|2823.7|0
1662435300000|2022-09-06 03:35:00|2835.3|2823.9|2835.8|2824.4|2837|2825.6|2835.3|2823.9|0
1662435600000|2022-09-06 03:40:00|2836|2824.6|2835|2823.6|2836.2|2824.8|2835|2823.6|0
1662435900000|2022-09-06 03:45:00|2834.7|2823.3|2834.2|2822.8|2835.3|2823.9|2833.9|2822.5|0
1662436200000|2022-09-06 03:50:00|2834.1|2822.7|2834.3|2822.9|2834.3|2822.9|2833|2821.6|0
1662436500000|2022-09-06 03:55:00|2834.1|2822.7|2833.9|2822.5|2835.1|2823.7|2833.6|2822.2|0
1662436800000|2022-09-06 04:00:00|2834.1|2822.7|2834.3|2822.9|2834.3|2822.9|2833.4|2822|0
1662437100000|2022-09-06 04:05:00|2834.7|2823.3|2834.5|2823.1|2835.4|2824|2834.2|2822.8|0
1662437400000|2022-09-06 04:10:00|2833.8|2822.4|2832.8|2821.4|2833.8|2822.4|2832.5|2821.1|0
1662437700000|2022-09-06 04:15:00|2833.5|2822.1|2831.3|2819.9|2833.6|2822.2|2831.2|2819.8|0
1662438000000|2022-09-06 04:20:00|2830.9|2819.5|2832.8|2821.4|2832.8|2821.4|2830.9|2819.5|0
1662438300000|2022-09-06 04:25:00|2832.4|2821|2831.6|2820.2|2832.4|2821|2831.1|2819.7|0
1662438600000|2022-09-06 04:30:00|2831.2|2819.8|2829.1|2817.9|2832.6|2821.2|2829.1|2817.9|0
1662438900000|2022-09-06 04:35:00|2828.9|2817.7|2827.1|2815.9|2829.7|2818.5|2827.1|2815.9|0
1662439200000|2022-09-06 04:40:00|2827.5|2816.3|2827.5|2816.3|2827.9|2816.7|2826.6|2815.4|0
1662439500000|2022-09-06 04:45:00|2827.2|2816|2827.7|2816.5|2828.3|2817.1|2827.2|2816|0
1662439800000|2022-09-06 04:50:00|2827.9|2816.7|2826|2814.8|2828.6|2817.4|2826|2814.8|0
1662440100000|2022-09-06 04:55:00|2826.5|2815.3|2825.7|2814.5|2826.6|2815.4|2825.5|2814.3|0
1662440400000|2022-09-06 05:00:00|2823.7|2812.5|2818.2|2807|2823.7|2812.5|2818.2|2807|0
1662440700000|2022-09-06 05:05:00|2817.2|2806|2815.8|2804.6|2817.2|2806|2815.8|2804.6|0
1662441000000|2022-09-06 05:10:00|2815.3|2804.1|2816.6|2805.4|2817|2805.8|2815.1|2803.9|0
1662441300000|2022-09-06 05:15:00|2816.7|2805.5|2814.7|2803.5|2816.7|2805.5|2814.7|2803.5|0
1662441600000|2022-09-06 05:20:00|2814.3|2803.1|2815.7|2804.5|2815.8|2804.6|2814.3|2803.1|0
1662441900000|2022-09-06 05:25:00|2815.5|2804.3|2814.8|2803.6|2816|2804.8|2814.8|2803.6|0
1662442200000|2022-09-06 05:30:00|2814.9|2803.7|2815.1|2803.9|2815.3|2804.1|2814.3|2803.1|0
1662442500000|2022-09-06 05:35:00|2814.8|2803.6|2814|2802.8|2815.2|2804|2814|2802.8|0
1662442800000|2022-09-06 05:40:00|2814.5|2803.3|2814.8|2803.6|2815.2|2804|2814.1|2802.9|0
1662443100000|2022-09-06 05:45:00|2815.2|2804|2815.9|2804.7|2815.9|2804.7|2814.5|2803.3|0
1662443400000|2022-09-06 05:50:00|2816|2804.8|2816.3|2805.1|2817.1|2805.9|2815.7|2804.5|0
1662443700000|2022-09-06 05:55:00|2816.2|2805|2813.4|2802.2|2816.6|2805.4|2812.9|2801.7|0
1662509400000|2022-09-07 00:10:00|2797.1|2785.9|2787.7|2776.5|2797.1|2785.9|2785.1|2773.9|0
1662509700000|2022-09-07 00:15:00|2791.4|2780.2|2783.3|2772.1|2791.4|2780.2|2782|2770.8|0
1662510000000|2022-09-07 00:20:00|2780.6|2769.5|2777.2|2766.2|2781.2|2770|2776.4|2765.4|0
1662510300000|2022-09-07 00:25:00|2778.2|2767.2|2777.5|2766.5|2778.5|2767.5|2776.1|2765.1|0
1662510600000|2022-09-07 00:30:00|2777.1|2766.1|2774.4|2763.4|2778.3|2767.3|2772|2761|0
1662510900000|2022-09-07 00:35:00|2773.1|2762.1|2773.2|2762.2|2774.3|2763.3|2771.8|2760.8|0
1662511200000|2022-09-07 00:40:00|2772.9|2761.9|2773.6|2762.6|2774.3|2763.3|2772.5|2761.5|0
1662511500000|2022-09-07 00:45:00|2771.2|2760.2|2768.2|2757.2|2771.9|2760.9|2768.2|2757.2|0
1662511800000|2022-09-07 00:50:00|2769.3|2758.3|2769.2|2758.2|2769.6|2758.6|2767.7|2756.7|0
1662512100000|2022-09-07 00:55:00|2767.2|2756.2|2769.1|2758.1|2769.1|2758.1|2766.1|2755.1|0
1662512400000|2022-09-07 01:00:00|2769|2758|2765.2|2754.2|2769|2758|2765.2|2754.2|0
1662512700000|2022-09-07 01:05:00|2765.1|2754.1|2768.8|2757.8|2768.8|2757.8|2764.6|2753.6|0
1662513000000|2022-09-07 01:10:00|2768.1|2757.1|2764.1|2753.1|2768.1|2757.1|2764.1|2753.1|0
1662513300000|2022-09-07 01:15:00|2764.7|2753.7|2760.6|2749.6|2764.9|2753.9|2760.1|2749.1|0
1662513600000|2022-09-07 01:20:00|2759.2|2748.2|2761.6|2750.6|2762.6|2751.6|2759.2|2748.2|0
1662513900000|2022-09-07 01:25:00|2761.8|2750.8|2766.4|2755.4|2767|2756|2760.8|2749.8|0
1662514200000|2022-09-07 01:30:00|2766.7|2755.7|2766.6|2755.6|2766.7|2755.7|2763.9|2752.9|0
1662514500000|2022-09-07 01:35:00|2768.6|2757.6|2774.3|2763.3|2774.3|2763.3|2768.6|2757.6|0
1662514800000|2022-09-07 01:40:00|2775.3|2764.3|2775.8|2764.8|2775.8|2764.8|2774|2763|0
1662515100000|2022-09-07 01:45:00|2776.4|2765.4|2779.3|2768.3|2779.3|2768.3|2776|2765|0
1662515400000|2022-09-07 01:50:00|2778.9|2767.9|2780.8|2769.6|2781.2|2770|2778.9|2767.9|0
1662515700000|2022-09-07 01:55:00|2783|2771.8|2782.7|2771.5|2784.5|2773.3|2782.7|2771.5|0
1662516000000|2022-09-07 02:00:00|2784.4|2773.2|2784.8|2773.6|2784.8|2773.6|2783.6|2772.4|0
1662516300000|2022-09-07 02:05:00|2784.9|2773.7|2785|2773.8|2785.4|2774.2|2784.1|2772.9|0
1662516600000|2022-09-07 02:10:00|2784.9|2773.7|2787.1|2775.9|2787.6|2776.4|2784.9|2773.7|0
1662516900000|2022-09-07 02:15:00|2787.8|2776.6|2789.1|2777.9|2789.1|2777.9|2786.4|2775.2|0
1662517200000|2022-09-07 02:20:00|2790.2|2779|2789.9|2778.7|2791|2779.8|2788.8|2777.6|0
1662517500000|2022-09-07 02:25:00|2790.1|2778.9|2792.9|2781.7|2792.9|2781.7|2790|2778.8|0
1662517800000|2022-09-07 02:30:00|2793.5|2782.3|2792.3|2781.1|2793.5|2782.3|2792.2|2781|0
1662518100000|2022-09-07 02:35:00|2792.5|2781.3|2788.4|2777.2|2792.9|2781.7|2788.4|2777.2|0
1662518400000|2022-09-07 02:40:00|2787.3|2776.1|2788.2|2777|2788.7|2777.5|2787.3|2776.1|0
1662518700000|2022-09-07 02:45:00|2787.9|2776.7|2787.7|2776.5|2788.3|2777.1|2787.3|2776.1|0
1662519000000|2022-09-07 02:50:00|2787.9|2776.7|2787.8|2776.6|2790.1|2778.9|2787.8|2776.6|0
1662519300000|2022-09-07 02:55:00|2788.1|2776.9|2789.6|2778.4|2789.6|2778.4|2786.8|2775.6|0
1662519600000|2022-09-07 03:00:00|2789.8|2778.6|2788.4|2777.2|2789.8|2778.6|2788.3|2777.1|0
1662519900000|2022-09-07 03:05:00|2788.3|2777.1|2790.2|2779|2790.4|2779.2|2787.8|2776.6|0
1662520200000|2022-09-07 03:10:00|2789.1|2777.9|2787.5|2776.3|2789.1|2777.9|2787.5|2776.3|0
1662520500000|2022-09-07 03:15:00|2787.4|2776.2|2786.9|2775.7|2787.4|2776.2|2786.5|2775.3|0
1662520800000|2022-09-07 03:20:00|2786.4|2775.2|2786.7|2775.5|2787.1|2775.9|2786.3|2775.1|0
1662521100000|2022-09-07 03:25:00|2787.2|2776|2791.1|2779.9|2791.1|2779.9|2787.2|2776|0
1662521400000|2022-09-07 03:30:00|2791.3|2780.1|2790.5|2779.3|2791.3|2780.1|2789.9|2778.7|0
1662521700000|2022-09-07 03:35:00|2789.8|2778.6|2788.6|2777.4|2790.6|2779.4|2788.6|2777.4|0
1662522000000|2022-09-07 03:40:00|2788.4|2777.2|2790|2778.8|2790|2778.8|2788.4|2777.2|0
1662522300000|2022-09-07 03:45:00|2789.5|2778.3|2789.2|2778|2790.1|2778.9|2788.6|2777.4|0
1662522600000|2022-09-07 03:50:00|2789.5|2778.3|2791.6|2780.4|2791.6|2780.4|2789|2777.8|0
1662522900000|2022-09-07 03:55:00|2791.8|2780.6|2793.1|2781.9|2793.5|2782.3|2791.6|2780.4|0
1662523200000|2022-09-07 04:00:00|2793.5|2782.3|2790.1|2778.9|2793.5|2782.3|2789|2777.8|0
1662523500000|2022-09-07 04:05:00|2790.9|2779.7|2793.3|2782.1|2793.3|2782.1|2790|2778.8|0
1662523800000|2022-09-07 04:10:00|2793.5|2782.3|2793.4|2782.2|2794.3|2783.1|2792.9|2781.7|0
1662524100000|2022-09-07 04:15:00|2792.3|2781.1|2793.8|2782.6|2794|2782.8|2792.3|2781.1|0
1662524400000|2022-09-07 04:20:00|2793.1|2781.9|2793.9|2782.7|2793.9|2782.7|2792.9|2781.7|0
1662524700000|2022-09-07 04:25:00|2793.3|2782.1|2794|2782.8|2794|2782.8|2793.3|2782.1|0
1662525000000|2022-09-07 04:30:00|2793.8|2782.6|2794.9|2783.7|2794.9|2783.7|2793.2|2782|0
1662525300000|2022-09-07 04:35:00|2795.3|2784.1|2795.4|2784.2|2795.8|2784.6|2795.3|2784.1|0
1662525600000|2022-09-07 04:40:00|2794.7|2783.5|2793.9|2782.7|2795.1|2783.9|2793.5|2782.3|0
1662525900000|2022-09-07 04:45:00|2793.7|2782.5|2795.6|2784.4|2795.6|2784.4|2793.4|2782.2|0
1662526200000|2022-09-07 04:50:00|2795.1|2783.9|2795.9|2784.7|2796.2|2785|2795|2783.8|0
1662526500000|2022-09-07 04:55:00|2796.6|2785.4|2798.6|2787.4|2799.9|2788.7|2796.6|2785.4|0
1662526800000|2022-09-07 05:00:00|2797.9|2786.7|2795.5|2784.3|2798|2786.8|2795.2|2784|0
1662527100000|2022-09-07 05:05:00|2795.6|2784.4|2799.2|2788|2799.2|2788|2795.4|2784.2|0
1662527400000|2022-09-07 05:10:00|2799.8|2788.6|2799.6|2788.4|2799.8|2788.6|2798.2|2787|0
1662527700000|2022-09-07 05:15:00|2799.4|2788.2|2797.4|2786.2|2799.6|2788.4|2797.4|2786.2|0
1662528000000|2022-09-07 05:20:00|2798.5|2787.3|2797.8|2786.6|2798.8|2787.6|2797.4|2786.2|0
1662528300000|2022-09-07 05:25:00|2798.1|2786.9|2799.9|2788.7|2800|2788.8|2798.1|2786.9|0
1662528600000|2022-09-07 05:30:00|2799.4|2788.2|2799.8|2788.6|2800.6|2789.4|2799.4|2788.2|0
1662528900000|2022-09-07 05:35:00|2799|2787.8|2796.6|2785.4|2799|2787.8|2796.6|2785.4|0
1662529200000|2022-09-07 05:40:00|2797|2785.8|2797.9|2786.7|2798|2786.8|2796.8|2785.6|0
1662529500000|2022-09-07 05:45:00|2798.9|2787.7|2797.4|2786.2|2799.7|2788.5|2797.4|2786.2|0
1662529800000|2022-09-07 05:50:00|2797.7|2786.5|2797|2785.8|2798|2786.8|2797|2785.8|0
1662530100000|2022-09-07 05:55:00|2797.3|2786.1|2795.1|2783.9|2798.6|2787.4|2795.1|2783.9|0
1662595800000|2022-09-08 00:10:00|2828.2|2817|2824.7|2813.5|2828.2|2817|2822.8|2811.6|0
1662596100000|2022-09-08 00:15:00|2823.6|2812.4|2827.3|2816.1|2828.8|2817.6|2821.3|2810.1|0
1662596400000|2022-09-08 00:20:00|2827.4|2816.2|2826.9|2815.7|2831.8|2820.4|2824.9|2813.7|0
1662596700000|2022-09-08 00:25:00|2825.7|2814.5|2823.8|2812.6|2826.7|2815.5|2823.8|2812.6|0
1662597000000|2022-09-08 00:30:00|2824.4|2813.2|2821.6|2810.4|2825.5|2814.3|2821.6|2810.4|0
1662597300000|2022-09-08 00:35:00|2821.5|2810.3|2819.6|2808.4|2822.3|2811.1|2819.6|2808.4|0
1662597600000|2022-09-08 00:40:00|2820.8|2809.6|2822.9|2811.7|2822.9|2811.7|2820.2|2809|0
1662597900000|2022-09-08 00:45:00|2824.3|2813.1|2824.1|2812.9|2825.4|2814.2|2823.6|2812.4|0
1662598200000|2022-09-08 00:50:00|2823.8|2812.6|2823.9|2812.7|2824|2812.8|2822.2|2811|0
1662598500000|2022-09-08 00:55:00|2824|2812.8|2827|2815.8|2827|2815.8|2824|2812.8|0
1662598800000|2022-09-08 01:00:00|2827.5|2816.3|2827.7|2816.5|2827.9|2816.7|2825.4|2814.2|0
1662599100000|2022-09-08 01:05:00|2827.3|2816.1|2827.7|2816.5|2828.6|2817.4|2826.7|2815.5|0
1662599400000|2022-09-08 01:10:00|2827.4|2816.2|2829.3|2818.1|2830.7|2819.4|2827.4|2816.2|0
1662599700000|2022-09-08 01:15:00|2829.4|2818.2|2831.2|2819.8|2831.2|2819.8|2829.2|2818|0
1662600000000|2022-09-08 01:20:00|2830.1|2818.9|2835.4|2824|2835.4|2824|2830.1|2818.9|0
1662600300000|2022-09-08 01:25:00|2834.7|2823.3|2832.9|2821.5|2837|2825.6|2832.9|2821.5|0
1662600600000|2022-09-08 01:30:00|2832.8|2821.4|2839.6|2828.2|2839.6|2828.2|2832.3|2820.9|0
1662600900000|2022-09-08 01:35:00|2840|2828.6|2842.7|2831.3|2843.1|2831.7|2840|2828.6|0
1662601200000|2022-09-08 01:40:00|2843.1|2831.7|2843.3|2831.9|2843.4|2832|2842.1|2830.7|0
1662601500000|2022-09-08 01:45:00|2843.5|2832.1|2844.7|2833.3|2844.7|2833.3|2843|2831.6|0
1662601800000|2022-09-08 01:50:00|2845|2833.6|2842.9|2831.5|2845|2833.6|2841.7|2830.3|0
1662602100000|2022-09-08 01:55:00|2842.6|2831.2|2842.6|2831.2|2844|2832.6|2842.3|2830.9|0
1662602400000|2022-09-08 02:00:00|2843.3|2831.9|2840.7|2829.3|2843.3|2831.9|2840.6|2829.2|0
1662602700000|2022-09-08 02:05:00|2840.5|2829.1|2843.1|2831.7|2843.7|2832.3|2840.5|2829.1|0
1662603000000|2022-09-08 02:10:00|2843.5|2832.1|2841.8|2830.4|2844.5|2833.1|2841.3|2829.9|0
1662603300000|2022-09-08 02:15:00|2841.4|2830|2843.8|2832.4|2843.8|2832.4|2841.4|2830|0
1662603600000|2022-09-08 02:20:00|2844.9|2833.5|2843.9|2832.5|2845.1|2833.7|2842.7|2831.3|0
1662603900000|2022-09-08 02:25:00|2844.4|2833|2844.2|2832.8|2844.7|2833.3|2843.2|2831.8|0
1662604200000|2022-09-08 02:30:00|2843.5|2832.1|2843.2|2831.8|2843.5|2832.1|2842.5|2831.1|0
1662604500000|2022-09-08 02:35:00|2842.3|2830.9|2839.3|2827.9|2842.5|2831.1|2839.1|2827.7|0
1662604800000|2022-09-08 02:40:00|2839.1|2827.7|2836.2|2824.8|2839.1|2827.7|2836.2|2824.8|0
1662605100000|2022-09-08 02:45:00|2835.7|2824.3|2837.3|2825.9|2838.8|2827.4|2835.7|2824.3|0
1662605400000|2022-09-08 02:50:00|2836.9|2825.5|2837.3|2825.9|2838.6|2827.2|2836.9|2825.5|0
1662605700000|2022-09-08 02:55:00|2837|2825.6|2838.6|2827.2|2839.6|2828.2|2836.6|2825.2|0
1662606000000|2022-09-08 03:00:00|2838.3|2826.9|2837.8|2826.4|2838.8|2827.4|2837.8|2826.4|0
1662606300000|2022-09-08 03:05:00|2838.1|2826.7|2844.9|2833.5|2844.9|2833.5|2838.1|2826.7|0
1662606600000|2022-09-08 03:10:00|2845.6|2834.2|2844.4|2833|2846.4|2835|2843.8|2832.4|0
1662606900000|2022-09-08 03:15:00|2844.2|2832.8|2844.9|2833.5|2845.6|2834.2|2843.2|2831.8|0
1662607200000|2022-09-08 03:20:00|2845.4|2834|2844.4|2833|2845.4|2834|2843.6|2832.2|0
1662607500000|2022-09-08 03:25:00|2844.3|2832.9|2844.7|2833.3|2845.7|2834.3|2844.3|2832.9|0
1662607800000|2022-09-08 03:30:00|2844.1|2832.7|2845.8|2834.4|2846|2834.6|2844.1|2832.7|0
1662608100000|2022-09-08 03:35:00|2846.7|2835.3|2848.5|2837.1|2848.5|2837.1|2846.7|2835.3|0
1662608400000|2022-09-08 03:40:00|2849|2837.6|2850.3|2838.9|2850.3|2838.9|2848|2836.6|0
1662608700000|2022-09-08 03:45:00|2849.9|2838.5|2848.9|2837.5|2850.1|2838.7|2848.8|2837.4|0
1662609000000|2022-09-08 03:50:00|2849|2837.6|2849.1|2837.7|2849.5|2838.1|2848.3|2836.9|0
1662609300000|2022-09-08 03:55:00|2849.3|2837.9|2850.1|2838.7|2850.2|2838.8|2849|2837.6|0
1662609600000|2022-09-08 04:00:00|2848.9|2837.5|2849.1|2837.7|2850.5|2839.1|2848.5|2837.1|0
1662609900000|2022-09-08 04:05:00|2849.3|2837.9|2850|2838.6|2850.6|2839.2|2849.3|2837.9|0
1662610200000|2022-09-08 04:10:00|2850.5|2839.1|2849.4|2838|2850.5|2839.1|2849.1|2837.7|0
1662610500000|2022-09-08 04:15:00|2848.9|2837.5|2849|2837.6|2849.1|2837.7|2848.4|2837|0
1662610800000|2022-09-08 04:20:00|2848.5|2837.1|2850.6|2839.2|2851.1|2839.7|2848.5|2837.1|0
1662611100000|2022-09-08 04:25:00|2851|2839.6|2852.2|2840.8|2852.2|2840.8|2849.9|2838.5|0
1662611400000|2022-09-08 04:30:00|2852.4|2841|2854.3|2842.9|2854.3|2842.9|2852.3|2840.9|0
1662611700000|2022-09-08 04:35:00|2854.9|2843.5|2854.6|2843.2|2855.6|2844.2|2854.3|2842.9|0
1662612000000|2022-09-08 04:40:00|2855.3|2843.9|2855.2|2843.8|2855.8|2844.4|2854.7|2843.3|0
1662612300000|2022-09-08 04:45:00|2855.1|2843.7|2856.6|2845.2|2856.6|2845.2|2855.1|2843.7|0
1662612600000|2022-09-08 04:50:00|2856.7|2845.3|2856.7|2845.3|2857.5|2846.1|2856.3|2844.9|0
1662612900000|2022-09-08 04:55:00|2856.3|2844.9|2857.4|2846|2857.6|2846.2|2856.3|2844.9|0
1662613200000|2022-09-08 05:00:00|2856.8|2845.4|2855.5|2844.1|2857.3|2845.9|2855.5|2844.1|0
1662613500000|2022-09-08 05:05:00|2855.3|2843.9|2855.6|2844.2|2855.8|2844.4|2855.3|2843.9|0
1662613800000|2022-09-08 05:10:00|2855.3|2843.9|2855.3|2843.9|2856.1|2844.7|2854.3|2842.9|0
1662614100000|2022-09-08 05:15:00|2855.7|2844.3|2857.9|2846.5|2858.2|2846.8|2855.7|2844.3|0
1662614400000|2022-09-08 05:20:00|2857.2|2845.8|2858|2846.6|2858.2|2846.8|2856.9|2845.5|0
1662614700000|2022-09-08 05:25:00|2857.7|2846.3|2859.2|2847.8|2859.2|2847.8|2857.6|2846.2|0
1662615000000|2022-09-08 05:30:00|2859.4|2848|2860.4|2849|2860.6|2849.2|2858.9|2847.5|0
1662615300000|2022-09-08 05:35:00|2860.8|2849.4|2861.5|2850.1|2861.5|2850.1|2859.8|2848.4|0
1662615600000|2022-09-08 05:40:00|2861.9|2850.5|2859.2|2847.8|2861.9|2850.5|2859.2|2847.8|0
1662615900000|2022-09-08 05:45:00|2859.4|2848|2860|2848.6|2860.6|2849.2|2859.4|2848|0
1662616200000|2022-09-08 05:50:00|2859.9|2848.5|2860|2848.6|2860.2|2848.8|2859|2847.6|0
1662616500000|2022-09-08 05:55:00|2860.1|2848.7|2860|2848.6|2861.1|2849.7|2859|2847.6|0
1662682200000|2022-09-09 00:10:00|2854.3|2842.9|2848.2|2836.8|2854.3|2842.9|2848.2|2836.8|0
1662682500000|2022-09-09 00:15:00|2846.5|2835.1|2838.2|2826.8|2846.5|2835.1|2836.7|2825.3|0
1662682800000|2022-09-09 00:20:00|2840.8|2829.4|2844.9|2833.5|2845.5|2834.1|2840.8|2829.4|0
1662683100000|2022-09-09 00:25:00|2845.5|2834.1|2844|2832.6|2846.6|2835.2|2843.7|2832.3|0
1662683400000|2022-09-09 00:30:00|2844.9|2833.5|2852.7|2841.3|2852.7|2841.3|2844.9|2833.5|0
1662683700000|2022-09-09 00:35:00|2854.2|2842.8|2862.9|2851.5|2863.6|2852.2|2854.2|2842.8|0
1662684000000|2022-09-09 00:40:00|2862.4|2851|2864|2852.6|2864.4|2853|2861.8|2850.4|0
1662684300000|2022-09-09 00:45:00|2862.9|2851.5|2864.9|2853.5|2864.9|2853.5|2861.2|2849.8|0
1662684600000|2022-09-09 00:50:00|2865.9|2854.5|2857.2|2845.8|2865.9|2854.5|2857.2|2845.8|0
1662684900000|2022-09-09 00:55:00|2858.2|2846.8|2861.5|2850.1|2864.4|2853|2858.2|2846.8|0
1662685200000|2022-09-09 01:00:00|2860.8|2849.4|2862.4|2851|2862.4|2851|2860.2|2848.8|0
1662685500000|2022-09-09 01:05:00|2864.1|2852.7|2863.3|2851.9|2864.1|2852.7|2863|2851.6|0
1662685800000|2022-09-09 01:10:00|2863.2|2851.8|2860.6|2849.2|2863.2|2851.8|2859|2847.6|0
1662686100000|2022-09-09 01:15:00|2859.9|2848.5|2856.2|2844.8|2860.2|2848.8|2856.2|2844.8|0
1662686400000|2022-09-09 01:20:00|2855.9|2844.5|2857.6|2846.2|2857.6|2846.2|2855.9|2844.5|0
1662686700000|2022-09-09 01:25:00|2857.8|2846.4|2859.7|2848.3|2860|2848.6|2856.8|2845.4|0
1662687000000|2022-09-09 01:30:00|2858.9|2847.5|2853.9|2842.5|2858.9|2847.5|2853.9|2842.5|0
1662687300000|2022-09-09 01:35:00|2852.5|2841.1|2852.4|2841|2852.6|2841.2|2850.2|2838.8|0
1662687600000|2022-09-09 01:40:00|2852.1|2840.7|2851.1|2839.7|2852.1|2840.7|2849.2|2837.8|0
1662687900000|2022-09-09 01:45:00|2850.7|2839.3|2853|2841.6|2853|2841.6|2850.1|2838.7|0
1662688200000|2022-09-09 01:50:00|2853.3|2841.9|2855.3|2843.9|2855.3|2843.9|2853.1|2841.7|0
1662688500000|2022-09-09 01:55:00|2855.5|2844.1|2854.5|2843.1|2855.5|2844.1|2852.8|2841.4|0
1662688800000|2022-09-09 02:00:00|2853.3|2841.9|2853.9|2842.5|2854.9|2843.5|2853.3|2841.9|0
1662689100000|2022-09-09 02:05:00|2854.1|2842.7|2852.4|2841|2854.1|2842.7|2852.1|2840.7|0
1662689400000|2022-09-09 02:10:00|2852.3|2840.9|2853.7|2842.3|2853.7|2842.3|2851.8|2840.4|0
1662689700000|2022-09-09 02:15:00|2854.1|2842.7|2850.5|2839.1|2854.1|2842.7|2850.5|2839.1|0
1662690000000|2022-09-09 02:20:00|2850.6|2839.2|2848.1|2836.7|2851.1|2839.7|2848.1|2836.7|0
1662690300000|2022-09-09 02:25:00|2848.4|2837|2850|2838.6|2850.3|2838.9|2848.3|2836.9|0
1662690600000|2022-09-09 02:30:00|2849.3|2837.9|2849.1|2837.7|2849.7|2838.3|2848.3|2836.9|0
1662690900000|2022-09-09 02:35:00|2849.7|2838.3|2850.3|2838.9|2851.3|2839.9|2849.7|2838.3|0
1662691200000|2022-09-09 02:40:00|2850.8|2839.4|2849.9|2838.5|2850.8|2839.4|2849.2|2837.8|0
1662691500000|2022-09-09 02:45:00|2849.7|2838.3|2850|2838.6|2851.1|2839.7|2849|2837.6|0
1662691800000|2022-09-09 02:50:00|2849.9|2838.5|2848.8|2837.4|2849.9|2838.5|2847.2|2835.8|0
1662692100000|2022-09-09 02:55:00|2848.4|2837|2850.4|2839|2851.2|2839.8|2847.9|2836.5|0
1662692400000|2022-09-09 03:00:00|2850.1|2838.7|2850.1|2838.7|2850.5|2839.1|2849.5|2838.1|0
1662692700000|2022-09-09 03:05:00|2849.5|2838.1|2850.2|2838.8|2850.3|2838.9|2848.6|2837.2|0
1662693000000|2022-09-09 03:10:00|2850.9|2839.5|2851.5|2840.1|2852.6|2841.2|2850.9|2839.5|0
1662693300000|2022-09-09 03:15:00|2851.3|2839.9|2848.8|2837.4|2851.4|2840|2848.3|2836.9|0
1662693600000|2022-09-09 03:20:00|2848.9|2837.5|2849.1|2837.7|2849.6|2838.2|2848.6|2837.2|0
1662693900000|2022-09-09 03:25:00|2848.4|2837|2850.6|2839.2|2851|2839.6|2848.4|2837|0
1662694200000|2022-09-09 03:30:00|2850.2|2838.8|2852.2|2840.8|2852.3|2840.9|2850.2|2838.8|0
1662694500000|2022-09-09 03:35:00|2851.9|2840.5|2852.9|2841.5|2852.9|2841.5|2851.9|2840.5|0
1662694800000|2022-09-09 03:40:00|2853.3|2841.9|2854.1|2842.7|2854.2|2842.8|2853.3|2841.9|0
1662695100000|2022-09-09 03:45:00|2854|2842.6|2852.6|2841.2|2854|2842.6|2851.7|2840.3|0
1662695400000|2022-09-09 03:50:00|2853.1|2841.7|2855.5|2844.1|2855.6|2844.2|2852.6|2841.2|0
1662695700000|2022-09-09 03:55:00|2855.3|2843.9|2854.9|2843.5|2855.7|2844.3|2854.9|2843.5|0
1662696000000|2022-09-09 04:00:00|2855.1|2843.7|2855.5|2844.1|2856.7|2845.3|2854.8|2843.4|0
1662696300000|2022-09-09 04:05:00|2855.8|2844.4|2855.7|2844.3|2857.2|2845.8|2855.7|2844.3|0
1662696600000|2022-09-09 04:10:00|2856.1|2844.7|2855.6|2844.2|2857|2845.6|2855.4|2844|0
1662696900000|2022-09-09 04:15:00|2854.5|2843.1|2852.6|2841.2|2854.5|2843.1|2852.5|2841.1|0
1662697200000|2022-09-09 04:20:00|2853.3|2841.9|2857|2845.6|2857|2845.6|2853.2|2841.8|0
1662697500000|2022-09-09 04:25:00|2857.8|2846.4|2853.3|2841.9|2857.8|2846.4|2853.3|2841.9|0
1662697800000|2022-09-09 04:30:00|2853|2841.6|2855.1|2843.7|2856.7|2845.3|2853|2841.6|0
1662698100000|2022-09-09 04:35:00|2855|2843.6|2857.7|2846.3|2857.7|2846.3|2855|2843.6|0
1662698400000|2022-09-09 04:40:00|2858.6|2847.2|2859.7|2848.3|2860.3|2848.9|2858.3|2846.9|0
1662698700000|2022-09-09 04:45:00|2859|2847.6|2861.8|2850.4|2861.8|2850.4|2859|2847.6|0
1662699000000|2022-09-09 04:50:00|2861.9|2850.5|2862.7|2851.3|2863.6|2852.2|2861.7|2850.3|0
1662699300000|2022-09-09 04:55:00|2862.6|2851.2|2861.6|2850.2|2862.6|2851.2|2860.6|2849.2|0
1662699600000|2022-09-09 05:00:00|2861.7|2850.3|2858.3|2846.9|2861.7|2850.3|2857.7|2846.3|0
1662699900000|2022-09-09 05:05:00|2858.9|2847.5|2858|2846.6|2860.5|2849.1|2858|2846.6|0
1662700200000|2022-09-09 05:10:00|2858.9|2847.5|2858.3|2846.9|2858.9|2847.5|2857.7|2846.3|0
1662700500000|2022-09-09 05:15:00|2857.2|2845.8|2856.9|2845.5|2857.2|2845.8|2856.3|2844.9|0
1662700800000|2022-09-09 05:20:00|2856.7|2845.3|2860.7|2849.3|2860.7|2849.3|2856.2|2844.8|0
1662701100000|2022-09-09 05:25:00|2862|2850.6|2862.3|2850.9|2863.3|2851.9|2861.2|2849.8|0
1662701400000|2022-09-09 05:30:00|2862.1|2850.7|2863.1|2851.7|2864.4|2853|2862.1|2850.7|0
1662701700000|2022-09-09 05:35:00|2863.4|2852|2862|2850.6|2863.4|2852|2861.4|2850|0
1662702000000|2022-09-09 05:40:00|2861.6|2850.2|2862.8|2851.4|2862.9|2851.5|2861.4|2850|0
1662702300000|2022-09-09 05:45:00|2863.2|2851.8|2865.3|2853.9|2865.3|2853.9|2862.7|2851.3|0
1662702600000|2022-09-09 05:50:00|2865.7|2854.3|2865.4|2854|2865.7|2854.3|2864.7|2853.3|0
1662702900000|2022-09-09 05:55:00|2865.6|2854.2|2866.1|2854.7|2866.1|2854.7|2863.8|2852.4|0